| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 2,030.00 | 2,040.00 | 1,995.00 | 2,010.00 | 29,849,200 | 0 |
| 18-Jan-2024 | 1,950.00 | 2,030.00 | 1,950.00 | 2,010.00 | 66,224,100 | 0 |
| 17-Jan-2024 | 1,930.00 | 1,965.00 | 1,920.00 | 1,950.00 | 50,357,100 | 0 |
| 16-Jan-2024 | 1,945.00 | 1,950.00 | 1,915.00 | 1,930.00 | 29,515,600 | 0 |
| 15-Jan-2024 | 1,980.00 | 1,985.00 | 1,930.00 | 1,945.00 | 29,827,200 | 0 |
| 12-Jan-2024 | 1,970.00 | 2,010.00 | 1,960.00 | 1,980.00 | 35,836,500 | 0 |
| 11-Jan-2024 | 1,940.00 | 2,050.00 | 1,940.00 | 1,970.00 | 63,983,000 | 0 |
| 10-Jan-2024 | 1,960.00 | 1,970.00 | 1,905.00 | 1,935.00 | 45,737,200 | 0 |
| 09-Jan-2024 | 1,940.00 | 1,975.00 | 1,905.00 | 1,960.00 | 41,347,600 | 0 |
| 08-Jan-2024 | 1,900.00 | 2,010.00 | 1,900.00 | 1,925.00 | 106,684,300 | 0 |
| 05-Jan-2024 | 1,895.00 | 1,955.00 | 1,885.00 | 1,900.00 | 90,672,100 | 0 |
| 04-Jan-2024 | 1,795.00 | 1,895.00 | 1,780.00 | 1,895.00 | 80,872,900 | 0 |
| 03-Jan-2024 | 1,735.00 | 1,830.00 | 1,730.00 | 1,800.00 | 76,511,200 | 0 |
| 02-Jan-2024 | 1,740.00 | 1,745.00 | 1,710.00 | 1,740.00 | 13,118,700 | 0 |
| 29-Dec-2023 | 1,735.00 | 1,745.00 | 1,710.00 | 1,740.00 | 21,099,100 | 0 |
| 28-Dec-2023 | 1,695.00 | 1,745.00 | 1,685.00 | 1,740.00 | 23,222,700 | 0 |
| 27-Dec-2023 | 1,695.00 | 1,705.00 | 1,685.00 | 1,695.00 | 10,923,600 | 0 |
| 22-Dec-2023 | 1,690.00 | 1,725.00 | 1,685.00 | 1,695.00 | 9,421,600 | 0 |
| 21-Dec-2023 | 1,765.00 | 1,765.00 | 1,680.00 | 1,690.00 | 25,310,000 | 0 |
| 20-Dec-2023 | 1,710.00 | 1,765.00 | 1,710.00 | 1,755.00 | 39,163,500 | 0 |
| 19-Dec-2023 | 1,700.00 | 1,710.00 | 1,690.00 | 1,705.00 | 5,861,900 | 0 |
| 18-Dec-2023 | 1,690.00 | 1,705.00 | 1,670.00 | 1,695.00 | 12,521,500 | 0 |
| 15-Dec-2023 | 1,710.00 | 1,715.00 | 1,700.00 | 1,700.00 | 12,317,700 | 0 |
| 14-Dec-2023 | 1,660.00 | 1,730.00 | 1,655.00 | 1,705.00 | 25,482,500 | 0 |
| 13-Dec-2023 | 1,645.00 | 1,660.00 | 1,635.00 | 1,645.00 | 8,918,700 | 0 |
| 12-Dec-2023 | 1,670.00 | 1,715.00 | 1,615.00 | 1,640.00 | 30,486,500 | 0 |
| 11-Dec-2023 | 1,690.00 | 1,690.00 | 1,650.00 | 1,670.00 | 8,377,900 | 0 |
| 08-Dec-2023 | 1,680.00 | 1,700.00 | 1,645.00 | 1,685.00 | 12,257,800 | 0 |
| 07-Dec-2023 | 1,740.00 | 1,740.00 | 1,660.00 | 1,685.00 | 30,028,600 | 0 |
| 06-Dec-2023 | 1,715.00 | 1,780.00 | 1,710.00 | 1,740.00 | 52,012,700 | 0 |
| 05-Dec-2023 | 1,700.00 | 1,725.00 | 1,690.00 | 1,715.00 | 42,384,900 | 0 |
| 04-Dec-2023 | 1,675.00 | 1,715.00 | 1,675.00 | 1,700.00 | 37,657,900 | 0 |
| 01-Dec-2023 | 1,650.00 | 1,690.00 | 1,650.00 | 1,675.00 | 27,134,400 | 0 |
| 30-Nov-2023 | 1,645.00 | 1,670.00 | 1,645.00 | 1,655.00 | 22,181,800 | 0 |
| 29-Nov-2023 | 1,665.00 | 1,670.00 | 1,635.00 | 1,645.00 | 7,381,300 | 0 |
| 28-Nov-2023 | 1,645.00 | 1,690.00 | 1,640.00 | 1,660.00 | 46,497,400 | 0 |
| 27-Nov-2023 | 1,655.00 | 1,685.00 | 1,640.00 | 1,645.00 | 18,608,600 | 0 |
| 24-Nov-2023 | 1,630.00 | 1,680.00 | 1,630.00 | 1,655.00 | 46,124,900 | 0 |
| 23-Nov-2023 | 1,615.00 | 1,645.00 | 1,615.00 | 1,625.00 | 12,758,000 | 0 |
| 22-Nov-2023 | 1,640.00 | 1,640.00 | 1,610.00 | 1,615.00 | 7,902,600 | 0 |
| 21-Nov-2023 | 1,635.00 | 1,650.00 | 1,615.00 | 1,640.00 | 13,758,400 | 0 |
| 20-Nov-2023 | 1,605.00 | 1,660.00 | 1,595.00 | 1,635.00 | 43,176,200 | 0 |
| 17-Nov-2023 | 1,545.00 | 1,620.00 | 1,540.00 | 1,605.00 | 54,117,200 | 0 |
| 16-Nov-2023 | 1,535.00 | 1,550.00 | 1,520.00 | 1,545.00 | 13,837,200 | 0 |
| 15-Nov-2023 | 1,500.00 | 1,550.00 | 1,500.00 | 1,535.00 | 21,031,800 | 0 |
| 14-Nov-2023 | 1,465.00 | 1,485.00 | 1,465.00 | 1,480.00 | 3,536,500 | 0 |
| 13-Nov-2023 | 1,465.00 | 1,475.00 | 1,455.00 | 1,460.00 | 5,792,400 | 0 |
| 10-Nov-2023 | 1,480.00 | 1,490.00 | 1,460.00 | 1,465.00 | 3,648,000 | 0 |
| 09-Nov-2023 | 1,470.00 | 1,485.00 | 1,460.00 | 1,475.00 | 6,077,200 | 0 |
| 08-Nov-2023 | 1,500.00 | 1,500.00 | 1,455.00 | 1,465.00 | 16,817,600 | 0 |
| 07-Nov-2023 | 1,520.00 | 1,525.00 | 1,480.00 | 1,500.00 | 17,979,300 | 0 |
| 06-Nov-2023 | 1,510.00 | 1,530.00 | 1,505.00 | 1,520.00 | 6,659,100 | 0 |
| 03-Nov-2023 | 1,520.00 | 1,520.00 | 1,495.00 | 1,505.00 | 7,951,000 | 0 |
| 02-Nov-2023 | 1,505.00 | 1,525.00 | 1,490.00 | 1,500.00 | 12,585,600 | 0 |
| 01-Nov-2023 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 8,827,400 | 0 |
| 31-Oct-2023 | 1,515.00 | 1,535.00 | 1,485.00 | 1,500.00 | 10,418,700 | 0 |
| 30-Oct-2023 | 1,530.00 | 1,535.00 | 1,510.00 | 1,510.00 | 8,708,600 | 0 |
| 27-Oct-2023 | 1,515.00 | 1,535.00 | 1,505.00 | 1,530.00 | 3,745,400 | 0 |
| 26-Oct-2023 | 1,525.00 | 1,530.00 | 1,495.00 | 1,515.00 | 7,544,900 | 0 |
| 25-Oct-2023 | 1,545.00 | 1,560.00 | 1,515.00 | 1,525.00 | 8,565,400 | 0 |
| 24-Oct-2023 | 1,495.00 | 1,555.00 | 1,495.00 | 1,545.00 | 12,532,600 | 0 |
| 23-Oct-2023 | 1,520.00 | 1,520.00 | 1,475.00 | 1,490.00 | 11,063,800 | 0 |
| 20-Oct-2023 | 1,510.00 | 1,535.00 | 1,450.00 | 1,520.00 | 17,936,100 | 0 |
| 19-Oct-2023 | 1,535.00 | 1,540.00 | 1,510.00 | 1,510.00 | 7,995,700 | 0 |
| 18-Oct-2023 | 1,540.00 | 1,540.00 | 1,515.00 | 1,535.00 | 4,565,700 | 0 |
| 17-Oct-2023 | 1,530.00 | 1,545.00 | 1,515.00 | 1,540.00 | 11,759,000 | 0 |
| 16-Oct-2023 | 1,530.00 | 1,540.00 | 1,515.00 | 1,525.00 | 11,830,800 | 0 |
| 13-Oct-2023 | 1,585.00 | 1,585.00 | 1,530.00 | 1,540.00 | 16,553,200 | 0 |
| 12-Oct-2023 | 1,560.00 | 1,595.00 | 1,560.00 | 1,585.00 | 21,786,800 | 0 |
| 11-Oct-2023 | 1,570.00 | 1,580.00 | 1,550.00 | 1,555.00 | 8,126,500 | 0 |
| 10-Oct-2023 | 1,560.00 | 1,570.00 | 1,545.00 | 1,565.00 | 7,152,200 | 0 |
| 09-Oct-2023 | 1,540.00 | 1,565.00 | 1,540.00 | 1,560.00 | 12,902,700 | 0 |
| 06-Oct-2023 | 1,560.00 | 1,560.00 | 1,530.00 | 1,540.00 | 10,767,700 | 0 |
| 05-Oct-2023 | 1,510.00 | 1,575.00 | 1,510.00 | 1,545.00 | 29,201,400 | 0 |
| 04-Oct-2023 | 1,540.00 | 1,545.00 | 1,500.00 | 1,510.00 | 39,806,500 | 0 |
| 03-Oct-2023 | 1,615.00 | 1,625.00 | 1,540.00 | 1,540.00 | 56,622,800 | 0 |
| 02-Oct-2023 | 1,625.00 | 1,640.00 | 1,610.00 | 1,615.00 | 10,382,100 | 0 |
| 29-Sep-2023 | 1,620.00 | 1,630.00 | 1,605.00 | 1,625.00 | 14,792,200 | 0 |
| 27-Sep-2023 | 1,615.00 | 1,640.00 | 1,610.00 | 1,615.00 | 21,738,200 | 0 |
| 26-Sep-2023 | 1,620.00 | 1,635.00 | 1,600.00 | 1,605.00 | 28,585,900 | 0 |
| 25-Sep-2023 | 1,640.00 | 1,650.00 | 1,615.00 | 1,620.00 | 22,654,100 | 0 |
| 22-Sep-2023 | 1,650.00 | 1,670.00 | 1,630.00 | 1,640.00 | 28,776,400 | 0 |
| 21-Sep-2023 | 1,720.00 | 1,730.00 | 1,650.00 | 1,650.00 | 61,870,900 | 0 |
| 20-Sep-2023 | 1,635.00 | 1,735.00 | 1,630.00 | 1,715.00 | 103,541,200 | 0 |
| 19-Sep-2023 | 1,615.00 | 1,645.00 | 1,605.00 | 1,620.00 | 26,377,300 | 0 |
| 18-Sep-2023 | 1,655.00 | 1,655.00 | 1,600.00 | 1,605.00 | 28,723,100 | 0 |
| 15-Sep-2023 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 12,273,900 | 0 |
| 14-Sep-2023 | 1,665.00 | 1,670.00 | 1,645.00 | 1,660.00 | 16,814,200 | 0 |
| 13-Sep-2023 | 1,645.00 | 1,665.00 | 1,640.00 | 1,655.00 | 10,062,400 | 0 |
| 12-Sep-2023 | 1,655.00 | 1,660.00 | 1,635.00 | 1,640.00 | 9,831,800 | 0 |
| 11-Sep-2023 | 1,640.00 | 1,655.00 | 1,640.00 | 1,655.00 | 6,417,100 | 0 |
| 08-Sep-2023 | 1,665.00 | 1,665.00 | 1,640.00 | 1,640.00 | 8,229,200 | 0 |
| 07-Sep-2023 | 1,660.00 | 1,675.00 | 1,630.00 | 1,640.00 | 19,613,700 | 0 |
| 06-Sep-2023 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 14,875,700 | 0 |
| 05-Sep-2023 | 1,670.00 | 1,675.00 | 1,640.00 | 1,645.00 | 24,860,900 | 0 |
| 04-Sep-2023 | 1,685.00 | 1,705.00 | 1,660.00 | 1,670.00 | 19,421,400 | 0 |
| 01-Sep-2023 | 1,710.00 | 1,720.00 | 1,685.00 | 1,685.00 | 21,414,600 | 0 |
| 31-Aug-2023 | 1,685.00 | 1,730.00 | 1,680.00 | 1,710.00 | 25,771,400 | 0 |
| 30-Aug-2023 | 1,690.00 | 1,700.00 | 1,685.00 | 1,685.00 | 9,397,800 | 0 |
| 29-Aug-2023 | 1,700.00 | 1,710.00 | 1,685.00 | 1,685.00 | 14,475,700 | 0 |