| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Jan-2024 | 1,175.00 | 1,225.00 | 1,080.00 | 1,145.00 | 8,900 | 0 |
| 19-Jan-2024 | 1,295.00 | 1,435.00 | 1,150.00 | 1,175.00 | 77,200 | 0 |
| 18-Jan-2024 | 1,270.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,400 | 0 |
| 17-Jan-2024 | 1,225.00 | 1,280.00 | 1,225.00 | 1,270.00 | 3,400 | 0 |
| 16-Jan-2024 | 1,175.00 | 1,230.00 | 1,150.00 | 1,230.00 | 19,600 | 0 |
| 15-Jan-2024 | 1,075.00 | 1,250.00 | 1,055.00 | 1,195.00 | 36,600 | 0 |
| 12-Jan-2024 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 300 | 0 |
| 11-Jan-2024 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,500 | 0 |
| 10-Jan-2024 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 600 | 0 |
| 09-Jan-2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 200 | 0 |
| 08-Jan-2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 700 | 0 |
| 05-Jan-2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 100 | 0 |
| 04-Jan-2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 200 | 0 |
| 03-Jan-2024 | 1,055.00 | 1,100.00 | 1,055.00 | 1,095.00 | 2,800 | 0 |
| 02-Jan-2024 | 1,055.00 | 1,055.00 | 1,045.00 | 1,055.00 | 2,900 | 0 |
| 29-Dec-2023 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 13,000 | 0 |
| 28-Dec-2023 | 1,045.00 | 1,075.00 | 1,045.00 | 1,075.00 | 300 | 0 |
| 27-Dec-2023 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 16,600 | 0 |
| 22-Dec-2023 | 1,095.00 | 1,150.00 | 1,065.00 | 1,075.00 | 4,400 | 0 |
| 21-Dec-2023 | 1,040.00 | 1,085.00 | 1,040.00 | 1,040.00 | 20,300 | 0 |
| 20-Dec-2023 | 1,030.00 | 1,035.00 | 1,000.00 | 1,030.00 | 4,100 | 0 |
| 19-Dec-2023 | 1,000.00 | 1,035.00 | 1,000.00 | 1,035.00 | 6,400 | 0 |
| 18-Dec-2023 | 1,045.00 | 1,065.00 | 1,035.00 | 1,065.00 | 2,700 | 0 |
| 15-Dec-2023 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 10,400 | 0 |
| 14-Dec-2023 | 1,015.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,600 | 0 |
| 13-Dec-2023 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 400 | 0 |
| 12-Dec-2023 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 300 | 0 |
| 11-Dec-2023 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 2,900 | 0 |
| 08-Dec-2023 | 1,010.00 | 1,025.00 | 1,000.00 | 1,000.00 | 6,700 | 0 |
| 07-Dec-2023 | 1,030.00 | 1,030.00 | 1,000.00 | 1,025.00 | 14,700 | 0 |
| 06-Dec-2023 | 1,030.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,000 | 0 |
| 05-Dec-2023 | 1,005.00 | 1,030.00 | 1,000.00 | 1,030.00 | 13,300 | 0 |
| 04-Dec-2023 | 1,010.00 | 1,050.00 | 1,005.00 | 1,005.00 | 13,300 | 0 |
| 01-Dec-2023 | 1,000.00 | 1,030.00 | 980.00 | 1,005.00 | 24,000 | 0 |
| 30-Nov-2023 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,600 | 0 |
| 29-Nov-2023 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,200 | 0 |
| 28-Nov-2023 | 1,125.00 | 1,125.00 | 1,000.00 | 1,060.00 | 14,400 | 0 |
| 27-Nov-2023 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 100 | 0 |
| 24-Nov-2023 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 | 0 |
| 23-Nov-2023 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 300 | 0 |
| 22-Nov-2023 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 100 | 0 |
| 21-Nov-2023 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 | 0 |
| 20-Nov-2023 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 9,000 | 0 |
| 17-Nov-2023 | 1,140.00 | 1,140.00 | 1,135.00 | 1,135.00 | 3,300 | 0 |
| 16-Nov-2023 | 1,150.00 | 1,160.00 | 1,140.00 | 1,140.00 | 3,800 | 0 |
| 15-Nov-2023 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 20,000 | 0 |
| 14-Nov-2023 | 1,125.00 | 1,125.00 | 1,120.00 | 1,125.00 | 2,200 | 0 |
| 13-Nov-2023 | 1,110.00 | 1,125.00 | 1,110.00 | 1,125.00 | 600 | 0 |
| 10-Nov-2023 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 400 | 0 |
| 09-Nov-2023 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 | 0 |
| 08-Nov-2023 | 1,130.00 | 1,130.00 | 1,080.00 | 1,125.00 | 1,400 | 0 |
| 07-Nov-2023 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 14,900 | 0 |
| 06-Nov-2023 | 1,190.00 | 1,190.00 | 1,135.00 | 1,135.00 | 1,200 | 0 |
| 03-Nov-2023 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 600 | 0 |
| 02-Nov-2023 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 7,800 | 0 |
| 01-Nov-2023 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 300 | 0 |
| 31-Oct-2023 | 1,175.00 | 1,180.00 | 1,175.00 | 1,175.00 | 5,600 | 0 |
| 30-Oct-2023 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 200 | 0 |
| 27-Oct-2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,000 | 0 |
| 26-Oct-2023 | 1,170.00 | 1,180.00 | 1,165.00 | 1,180.00 | 60,600 | 0 |
| 25-Oct-2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 100 | 0 |
| 24-Oct-2023 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,200 | 0 |
| 23-Oct-2023 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 | 0 |
| 20-Oct-2023 | 1,190.00 | 1,270.00 | 1,180.00 | 1,270.00 | 31,000 | 0 |
| 19-Oct-2023 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 100 | 0 |
| 18-Oct-2023 | 1,290.00 | 1,290.00 | 1,270.00 | 1,270.00 | 400 | 0 |
| 17-Oct-2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 100 | 0 |
| 16-Oct-2023 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 600 | 0 |
| 13-Oct-2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 100 | 0 |
| 12-Oct-2023 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | 400 | 0 |
| 11-Oct-2023 | 1,205.00 | 1,335.00 | 1,200.00 | 1,335.00 | 500 | 0 |
| 10-Oct-2023 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,100 | 0 |
| 09-Oct-2023 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,300 | 0 |
| 06-Oct-2023 | 1,300.00 | 1,350.00 | 1,205.00 | 1,205.00 | 500 | 0 |
| 05-Oct-2023 | 1,205.00 | 1,295.00 | 1,205.00 | 1,295.00 | 9,400 | 0 |
| 04-Oct-2023 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 5,900 | 0 |
| 03-Oct-2023 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 7,000 | 0 |
| 02-Oct-2023 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 28,900 | 0 |
| 29-Sep-2023 | 1,200.00 | 1,200.00 | 1,160.00 | 1,200.00 | 16,600 | 0 |
| 27-Sep-2023 | 1,180.00 | 1,275.00 | 1,180.00 | 1,200.00 | 17,000 | 0 |
| 26-Sep-2023 | 1,305.00 | 1,305.00 | 1,140.00 | 1,180.00 | 160,800 | 0 |
| 25-Sep-2023 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 2,300 | 0 |
| 22-Sep-2023 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 | 0 |
| 21-Sep-2023 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 26,900 | 0 |
| 20-Sep-2023 | 1,305.00 | 1,310.00 | 1,305.00 | 1,305.00 | 24,800 | 0 |
| 19-Sep-2023 | 1,310.00 | 1,310.00 | 1,305.00 | 1,305.00 | 28,100 | 0 |
| 18-Sep-2023 | 1,310.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,900 | 0 |
| 15-Sep-2023 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 5,400 | 0 |
| 14-Sep-2023 | 1,310.00 | 1,340.00 | 1,305.00 | 1,305.00 | 84,900 | 0 |
| 13-Sep-2023 | 1,340.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,600 | 0 |
| 12-Sep-2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3,200 | 0 |
| 11-Sep-2023 | 1,330.00 | 1,415.00 | 1,330.00 | 1,330.00 | 26,900 | 0 |
| 08-Sep-2023 | 1,330.00 | 1,330.00 | 1,325.00 | 1,325.00 | 12,300 | 0 |
| 07-Sep-2023 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,100 | 0 |
| 06-Sep-2023 | 1,325.00 | 1,390.00 | 1,325.00 | 1,330.00 | 900 | 0 |
| 05-Sep-2023 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 23,200 | 0 |
| 04-Sep-2023 | 1,395.00 | 1,410.00 | 1,315.00 | 1,315.00 | 12,500 | 0 |
| 01-Sep-2023 | 1,365.00 | 1,400.00 | 1,315.00 | 1,400.00 | 65,000 | 0 |
| 31-Aug-2023 | 1,390.00 | 1,390.00 | 1,315.00 | 1,315.00 | 600 | 0 |
| 30-Aug-2023 | 1,315.00 | 1,400.00 | 1,315.00 | 1,390.00 | 5,800 | 0 |