| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,820.00 | 1,825.00 | 1,755.00 | 1,755.00 | 3,515,600 | 0 |
| 18-Jan-2024 | 1,795.00 | 1,840.00 | 1,790.00 | 1,815.00 | 4,645,500 | 0 |
| 17-Jan-2024 | 1,785.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,456,500 | 0 |
| 16-Jan-2024 | 1,800.00 | 1,835.00 | 1,770.00 | 1,790.00 | 8,225,600 | 0 |
| 15-Jan-2024 | 1,745.00 | 1,810.00 | 1,730.00 | 1,790.00 | 6,935,500 | 0 |
| 12-Jan-2024 | 1,705.00 | 1,760.00 | 1,700.00 | 1,740.00 | 4,367,700 | 0 |
| 11-Jan-2024 | 1,715.00 | 1,740.00 | 1,685.00 | 1,710.00 | 3,909,900 | 0 |
| 10-Jan-2024 | 1,715.00 | 1,750.00 | 1,705.00 | 1,725.00 | 2,154,800 | 0 |
| 09-Jan-2024 | 1,790.00 | 1,790.00 | 1,705.00 | 1,715.00 | 6,082,200 | 0 |
| 08-Jan-2024 | 1,870.00 | 1,870.00 | 1,765.00 | 1,790.00 | 6,864,600 | 0 |
| 05-Jan-2024 | 1,870.00 | 1,895.00 | 1,845.00 | 1,850.00 | 7,585,700 | 0 |
| 04-Jan-2024 | 1,775.00 | 1,885.00 | 1,755.00 | 1,865.00 | 17,092,700 | 0 |
| 03-Jan-2024 | 1,770.00 | 1,790.00 | 1,735.00 | 1,770.00 | 4,540,900 | 0 |
| 02-Jan-2024 | 1,765.00 | 1,820.00 | 1,725.00 | 1,770.00 | 10,050,500 | 0 |
| 29-Dec-2023 | 1,730.00 | 1,800.00 | 1,695.00 | 1,775.00 | 17,663,000 | 0 |
| 28-Dec-2023 | 1,635.00 | 1,740.00 | 1,630.00 | 1,720.00 | 24,866,200 | 0 |
| 27-Dec-2023 | 1,715.00 | 1,750.00 | 1,605.00 | 1,635.00 | 22,390,500 | 0 |
| 22-Dec-2023 | 1,715.00 | 1,780.00 | 1,705.00 | 1,715.00 | 16,635,900 | 0 |
| 21-Dec-2023 | 1,850.00 | 1,870.00 | 1,685.00 | 1,715.00 | 33,242,500 | 0 |
| 20-Dec-2023 | 1,835.00 | 2,030.00 | 1,820.00 | 1,845.00 | 85,126,800 | 0 |
| 19-Dec-2023 | 2,100.00 | 2,120.00 | 1,745.00 | 1,835.00 | 140,637,100 | 0 |
| 18-Dec-2023 | 2,970.00 | 2,970.00 | 2,230.00 | 2,230.00 | 49,966,200 | 0 |
| 15-Dec-2023 | 3,010.00 | 3,070.00 | 2,970.00 | 2,970.00 | 1,075,400 | 0 |
| 14-Dec-2023 | 2,940.00 | 3,020.00 | 2,940.00 | 3,010.00 | 1,148,300 | 0 |
| 13-Dec-2023 | 2,980.00 | 2,990.00 | 2,940.00 | 2,940.00 | 1,955,600 | 0 |
| 12-Dec-2023 | 2,920.00 | 3,030.00 | 2,900.00 | 2,980.00 | 1,742,100 | 0 |
| 11-Dec-2023 | 3,130.00 | 3,130.00 | 2,940.00 | 2,950.00 | 6,558,000 | 0 |
| 08-Dec-2023 | 3,060.00 | 3,140.00 | 3,040.00 | 3,060.00 | 1,514,500 | 0 |
| 07-Dec-2023 | 3,140.00 | 3,180.00 | 3,060.00 | 3,060.00 | 1,976,700 | 0 |
| 06-Dec-2023 | 3,150.00 | 3,250.00 | 3,130.00 | 3,140.00 | 2,387,400 | 0 |
| 05-Dec-2023 | 3,070.00 | 3,200.00 | 3,040.00 | 3,120.00 | 4,086,600 | 0 |
| 04-Dec-2023 | 3,110.00 | 3,150.00 | 3,030.00 | 3,070.00 | 3,287,100 | 0 |
| 01-Dec-2023 | 3,160.00 | 3,160.00 | 3,100.00 | 3,100.00 | 1,101,400 | 0 |
| 30-Nov-2023 | 3,190.00 | 3,210.00 | 3,120.00 | 3,120.00 | 1,553,400 | 0 |
| 29-Nov-2023 | 3,220.00 | 3,270.00 | 3,190.00 | 3,200.00 | 1,069,300 | 0 |
| 28-Nov-2023 | 3,250.00 | 3,290.00 | 3,180.00 | 3,220.00 | 1,098,200 | 0 |
| 27-Nov-2023 | 3,230.00 | 3,330.00 | 3,180.00 | 3,200.00 | 2,465,100 | 0 |
| 24-Nov-2023 | 3,130.00 | 3,280.00 | 3,080.00 | 3,220.00 | 2,855,200 | 0 |
| 23-Nov-2023 | 3,100.00 | 3,160.00 | 3,060.00 | 3,120.00 | 1,559,000 | 0 |
| 22-Nov-2023 | 3,090.00 | 3,140.00 | 3,060.00 | 3,090.00 | 1,227,200 | 0 |
| 21-Nov-2023 | 3,150.00 | 3,160.00 | 3,070.00 | 3,090.00 | 1,497,400 | 0 |
| 20-Nov-2023 | 3,060.00 | 3,210.00 | 3,030.00 | 3,150.00 | 2,233,800 | 0 |
| 17-Nov-2023 | 3,100.00 | 3,140.00 | 3,040.00 | 3,060.00 | 3,305,600 | 0 |
| 16-Nov-2023 | 3,260.00 | 3,280.00 | 3,090.00 | 3,100.00 | 7,893,000 | 0 |
| 15-Nov-2023 | 3,320.00 | 3,400.00 | 3,260.00 | 3,260.00 | 3,686,400 | 0 |
| 14-Nov-2023 | 3,300.00 | 3,340.00 | 3,260.00 | 3,310.00 | 1,396,500 | 0 |
| 13-Nov-2023 | 3,320.00 | 3,400.00 | 3,290.00 | 3,300.00 | 1,749,100 | 0 |
| 10-Nov-2023 | 3,430.00 | 3,470.00 | 3,300.00 | 3,320.00 | 3,899,600 | 0 |
| 09-Nov-2023 | 3,500.00 | 3,560.00 | 3,410.00 | 3,430.00 | 2,247,100 | 0 |
| 08-Nov-2023 | 3,410.00 | 3,540.00 | 3,400.00 | 3,480.00 | 2,309,900 | 0 |
| 07-Nov-2023 | 3,520.00 | 3,530.00 | 3,400.00 | 3,400.00 | 2,408,100 | 0 |
| 06-Nov-2023 | 3,590.00 | 3,600.00 | 3,460.00 | 3,520.00 | 2,647,100 | 0 |
| 03-Nov-2023 | 3,380.00 | 3,690.00 | 3,360.00 | 3,580.00 | 6,439,700 | 0 |
| 02-Nov-2023 | 3,290.00 | 3,520.00 | 3,260.00 | 3,360.00 | 4,853,900 | 0 |
| 01-Nov-2023 | 3,580.00 | 3,580.00 | 3,200.00 | 3,280.00 | 13,752,200 | 0 |
| 31-Oct-2023 | 3,750.00 | 3,850.00 | 3,430.00 | 3,580.00 | 9,336,900 | 0 |
| 30-Oct-2023 | 3,710.00 | 3,750.00 | 3,620.00 | 3,650.00 | 5,625,700 | 0 |
| 27-Oct-2023 | 3,540.00 | 3,750.00 | 3,540.00 | 3,710.00 | 3,922,600 | 0 |
| 26-Oct-2023 | 3,650.00 | 3,720.00 | 3,530.00 | 3,590.00 | 4,803,900 | 0 |
| 25-Oct-2023 | 3,520.00 | 3,790.00 | 3,510.00 | 3,650.00 | 8,360,200 | 0 |
| 24-Oct-2023 | 3,300.00 | 3,520.00 | 3,270.00 | 3,520.00 | 5,457,900 | 0 |
| 23-Oct-2023 | 3,250.00 | 3,350.00 | 3,180.00 | 3,300.00 | 2,812,200 | 0 |
| 20-Oct-2023 | 3,340.00 | 3,430.00 | 3,230.00 | 3,280.00 | 5,371,600 | 0 |
| 19-Oct-2023 | 3,180.00 | 3,380.00 | 3,080.00 | 3,340.00 | 7,042,500 | 0 |
| 18-Oct-2023 | 2,970.00 | 3,230.00 | 2,880.00 | 3,200.00 | 8,361,500 | 0 |
| 17-Oct-2023 | 3,040.00 | 3,050.00 | 2,850.00 | 2,950.00 | 8,466,400 | 0 |
| 16-Oct-2023 | 3,230.00 | 3,240.00 | 2,950.00 | 3,040.00 | 12,336,500 | 0 |
| 13-Oct-2023 | 3,190.00 | 3,270.00 | 3,110.00 | 3,230.00 | 6,621,100 | 0 |
| 12-Oct-2023 | 2,940.00 | 3,230.00 | 2,940.00 | 3,190.00 | 7,461,000 | 0 |
| 11-Oct-2023 | 2,920.00 | 2,970.00 | 2,920.00 | 2,940.00 | 2,763,300 | 0 |
| 10-Oct-2023 | 2,860.00 | 3,030.00 | 2,830.00 | 2,920.00 | 5,101,900 | 0 |
| 09-Oct-2023 | 2,800.00 | 2,860.00 | 2,720.00 | 2,840.00 | 1,559,600 | 0 |
| 06-Oct-2023 | 2,890.00 | 2,920.00 | 2,790.00 | 2,800.00 | 3,913,700 | 0 |
| 05-Oct-2023 | 2,700.00 | 2,970.00 | 2,700.00 | 2,890.00 | 7,542,200 | 0 |
| 04-Oct-2023 | 2,720.00 | 2,800.00 | 2,500.00 | 2,700.00 | 5,423,800 | 0 |
| 03-Oct-2023 | 2,790.00 | 2,850.00 | 2,710.00 | 2,720.00 | 3,225,000 | 0 |
| 02-Oct-2023 | 2,860.00 | 2,920.00 | 2,750.00 | 2,810.00 | 6,995,500 | 0 |
| 29-Sep-2023 | 2,700.00 | 2,880.00 | 2,650.00 | 2,860.00 | 5,634,100 | 0 |
| 27-Sep-2023 | 2,700.00 | 2,740.00 | 2,560.00 | 2,700.00 | 7,810,000 | 0 |
| 26-Sep-2023 | 2,570.00 | 2,770.00 | 2,520.00 | 2,700.00 | 9,511,600 | 0 |
| 25-Sep-2023 | 2,520.00 | 2,570.00 | 2,470.00 | 2,560.00 | 3,211,500 | 0 |
| 22-Sep-2023 | 2,490.00 | 2,550.00 | 2,410.00 | 2,500.00 | 4,354,800 | 0 |
| 21-Sep-2023 | 2,390.00 | 2,480.00 | 2,350.00 | 2,480.00 | 5,972,400 | 0 |
| 20-Sep-2023 | 2,240.00 | 2,390.00 | 2,230.00 | 2,390.00 | 6,742,300 | 0 |
| 19-Sep-2023 | 2,230.00 | 2,270.00 | 2,180.00 | 2,230.00 | 3,639,400 | 0 |
| 18-Sep-2023 | 2,170.00 | 2,240.00 | 2,140.00 | 2,230.00 | 5,449,500 | 0 |
| 15-Sep-2023 | 2,130.00 | 2,200.00 | 2,100.00 | 2,170.00 | 2,714,300 | 0 |
| 14-Sep-2023 | 2,200.00 | 2,300.00 | 2,110.00 | 2,130.00 | 7,161,800 | 0 |
| 13-Sep-2023 | 2,010.00 | 2,280.00 | 2,000.00 | 2,180.00 | 12,804,000 | 0 |
| 12-Sep-2023 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 14,736,000 | 0 |
| 11-Sep-2023 | 1,740.00 | 1,830.00 | 1,710.00 | 1,800.00 | 6,257,500 | 0 |
| 08-Sep-2023 | 1,715.00 | 1,745.00 | 1,710.00 | 1,735.00 | 686,300 | 0 |
| 07-Sep-2023 | 1,720.00 | 1,745.00 | 1,710.00 | 1,710.00 | 2,114,700 | 0 |
| 06-Sep-2023 | 1,745.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,984,600 | 0 |
| 05-Sep-2023 | 1,755.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,461,300 | 0 |
| 04-Sep-2023 | 1,760.00 | 1,760.00 | 1,720.00 | 1,750.00 | 2,404,200 | 0 |
| 01-Sep-2023 | 1,820.00 | 1,820.00 | 1,735.00 | 1,760.00 | 7,385,300 | 0 |
| 31-Aug-2023 | 1,830.00 | 1,845.00 | 1,795.00 | 1,810.00 | 2,366,800 | 0 |
| 30-Aug-2023 | 1,845.00 | 1,865.00 | 1,790.00 | 1,825.00 | 2,939,800 | 0 |
| 29-Aug-2023 | 1,875.00 | 1,880.00 | 1,815.00 | 1,845.00 | 3,392,400 | 0 |