| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,205.00 | 1,325.00 | 1,160.00 | 1,240.00 | 117,200 | 0 |
| 18-Jan-2024 | 1,260.00 | 1,260.00 | 1,180.00 | 1,220.00 | 73,200 | 0 |
| 17-Jan-2024 | 1,330.00 | 1,430.00 | 1,260.00 | 1,260.00 | 342,000 | 0 |
| 16-Jan-2024 | 1,245.00 | 1,370.00 | 1,245.00 | 1,320.00 | 234,800 | 0 |
| 15-Jan-2024 | 1,295.00 | 1,295.00 | 1,125.00 | 1,245.00 | 24,630,600 | 0 |
| 12-Jan-2024 | 1,400.00 | 1,400.00 | 1,305.00 | 1,305.00 | 52,200 | 0 |
| 11-Jan-2024 | 1,410.00 | 1,435.00 | 1,355.00 | 1,400.00 | 166,400 | 0 |
| 10-Jan-2024 | 1,435.00 | 1,435.00 | 1,350.00 | 1,410.00 | 1,152,100 | 0 |
| 09-Jan-2024 | 1,200.00 | 1,420.00 | 1,100.00 | 1,420.00 | 7,801,700 | 0 |
| 08-Jan-2024 | 1,075.00 | 1,190.00 | 1,070.00 | 1,190.00 | 2,609,700 | 0 |
| 05-Jan-2024 | 995.00 | 1,100.00 | 855.00 | 1,080.00 | 2,162,500 | 0 |
| 04-Jan-2024 | 805.00 | 1,000.00 | 800.00 | 1,000.00 | 2,755,400 | 0 |
| 03-Jan-2024 | 795.00 | 805.00 | 790.00 | 805.00 | 1,700 | 0 |
| 02-Jan-2024 | 800.00 | 800.00 | 795.00 | 800.00 | 38,000 | 0 |
| 29-Dec-2023 | 800.00 | 825.00 | 800.00 | 825.00 | 35,000 | 0 |
| 28-Dec-2023 | 790.00 | 800.00 | 790.00 | 800.00 | 2,400 | 0 |
| 27-Dec-2023 | 800.00 | 810.00 | 780.00 | 805.00 | 41,500 | 0 |
| 22-Dec-2023 | 805.00 | 805.00 | 790.00 | 800.00 | 52,600 | 0 |
| 21-Dec-2023 | 790.00 | 805.00 | 745.00 | 805.00 | 339,900 | 0 |
| 20-Dec-2023 | 790.00 | 805.00 | 770.00 | 805.00 | 47,100 | 0 |
| 19-Dec-2023 | 790.00 | 805.00 | 785.00 | 805.00 | 13,400 | 0 |
| 18-Dec-2023 | 790.00 | 800.00 | 780.00 | 800.00 | 21,900 | 0 |
| 15-Dec-2023 | 790.00 | 810.00 | 790.00 | 800.00 | 6,400 | 0 |
| 14-Dec-2023 | 780.00 | 795.00 | 780.00 | 790.00 | 13,700 | 0 |
| 13-Dec-2023 | 820.00 | 825.00 | 780.00 | 815.00 | 28,700 | 0 |
| 12-Dec-2023 | 750.00 | 820.00 | 710.00 | 820.00 | 2,404,700 | 0 |
| 11-Dec-2023 | 795.00 | 795.00 | 750.00 | 755.00 | 2,300 | 0 |
| 08-Dec-2023 | 790.00 | 795.00 | 770.00 | 795.00 | 20,200 | 0 |
| 07-Dec-2023 | 775.00 | 795.00 | 765.00 | 795.00 | 11,100 | 0 |
| 06-Dec-2023 | 815.00 | 815.00 | 775.00 | 775.00 | 509,100 | 0 |
| 05-Dec-2023 | 785.00 | 815.00 | 745.00 | 815.00 | 150,400 | 0 |
| 04-Dec-2023 | 740.00 | 790.00 | 740.00 | 785.00 | 195,400 | 0 |
| 01-Dec-2023 | 730.00 | 750.00 | 670.00 | 750.00 | 143,500 | 0 |
| 30-Nov-2023 | 760.00 | 765.00 | 665.00 | 745.00 | 197,300 | 0 |
| 29-Nov-2023 | 665.00 | 740.00 | 635.00 | 740.00 | 347,000 | 0 |
| 28-Nov-2023 | 605.00 | 650.00 | 605.00 | 640.00 | 278,200 | 0 |
| 27-Nov-2023 | 675.00 | 680.00 | 600.00 | 610.00 | 520,200 | 0 |
| 24-Nov-2023 | 695.00 | 705.00 | 655.00 | 665.00 | 121,200 | 0 |
| 23-Nov-2023 | 660.00 | 695.00 | 660.00 | 695.00 | 98,100 | 0 |
| 22-Nov-2023 | 655.00 | 670.00 | 650.00 | 665.00 | 23,200 | 0 |
| 21-Nov-2023 | 680.00 | 700.00 | 650.00 | 665.00 | 470,000 | 0 |
| 20-Nov-2023 | 720.00 | 745.00 | 645.00 | 665.00 | 326,700 | 0 |
| 17-Nov-2023 | 760.00 | 780.00 | 655.00 | 705.00 | 195,500 | 0 |
| 16-Nov-2023 | 790.00 | 790.00 | 750.00 | 760.00 | 105,200 | 0 |
| 15-Nov-2023 | 800.00 | 800.00 | 800.00 | 800.00 | 200 | 0 |
| 14-Nov-2023 | 815.00 | 815.00 | 790.00 | 790.00 | 44,100 | 0 |
| 13-Nov-2023 | 800.00 | 815.00 | 800.00 | 800.00 | 10,900 | 0 |
| 10-Nov-2023 | 800.00 | 800.00 | 800.00 | 800.00 | 400 | 0 |
| 09-Nov-2023 | 800.00 | 800.00 | 795.00 | 795.00 | 2,100 | 0 |
| 08-Nov-2023 | 800.00 | 800.00 | 800.00 | 800.00 | 0 | 0 |
| 07-Nov-2023 | 800.00 | 800.00 | 800.00 | 800.00 | 2,700 | 0 |
| 06-Nov-2023 | 830.00 | 830.00 | 800.00 | 800.00 | 700 | 0 |
| 03-Nov-2023 | 835.00 | 835.00 | 835.00 | 835.00 | 0 | 0 |
| 02-Nov-2023 | 800.00 | 835.00 | 780.00 | 835.00 | 33,300 | 0 |
| 01-Nov-2023 | 820.00 | 820.00 | 800.00 | 800.00 | 18,300 | 0 |
| 31-Oct-2023 | 820.00 | 850.00 | 815.00 | 850.00 | 21,000 | 0 |
| 30-Oct-2023 | 865.00 | 865.00 | 825.00 | 845.00 | 1,400 | 0 |
| 27-Oct-2023 | 815.00 | 865.00 | 800.00 | 865.00 | 503,000 | 0 |
| 26-Oct-2023 | 840.00 | 840.00 | 815.00 | 825.00 | 1,108,500 | 0 |
| 25-Oct-2023 | 860.00 | 860.00 | 815.00 | 840.00 | 1,140,100 | 0 |
| 24-Oct-2023 | 845.00 | 850.00 | 820.00 | 830.00 | 14,900 | 0 |
| 23-Oct-2023 | 880.00 | 910.00 | 815.00 | 850.00 | 1,590,200 | 0 |
| 20-Oct-2023 | 805.00 | 860.00 | 805.00 | 860.00 | 22,800 | 0 |
| 19-Oct-2023 | 830.00 | 830.00 | 805.00 | 805.00 | 15,800 | 0 |
| 18-Oct-2023 | 840.00 | 840.00 | 825.00 | 830.00 | 4,900 | 0 |
| 17-Oct-2023 | 870.00 | 870.00 | 835.00 | 835.00 | 6,000 | 0 |
| 16-Oct-2023 | 840.00 | 840.00 | 835.00 | 835.00 | 4,800 | 0 |
| 13-Oct-2023 | 845.00 | 865.00 | 840.00 | 840.00 | 15,700 | 0 |
| 12-Oct-2023 | 860.00 | 865.00 | 840.00 | 860.00 | 24,100 | 0 |
| 11-Oct-2023 | 890.00 | 920.00 | 865.00 | 865.00 | 108,800 | 0 |
| 10-Oct-2023 | 825.00 | 945.00 | 825.00 | 900.00 | 9,962,200 | 0 |
| 09-Oct-2023 | 850.00 | 855.00 | 825.00 | 830.00 | 2,301,000 | 0 |
| 06-Oct-2023 | 835.00 | 845.00 | 820.00 | 840.00 | 25,300 | 0 |
| 05-Oct-2023 | 810.00 | 840.00 | 810.00 | 835.00 | 5,300 | 0 |
| 04-Oct-2023 | 860.00 | 860.00 | 805.00 | 845.00 | 19,100 | 0 |
| 03-Oct-2023 | 815.00 | 865.00 | 810.00 | 855.00 | 8,400 | 0 |
| 02-Oct-2023 | 865.00 | 865.00 | 835.00 | 835.00 | 7,400 | 0 |
| 29-Sep-2023 | 880.00 | 880.00 | 810.00 | 865.00 | 23,700 | 0 |
| 27-Sep-2023 | 825.00 | 880.00 | 825.00 | 880.00 | 335,100 | 0 |
| 26-Sep-2023 | 805.00 | 840.00 | 800.00 | 805.00 | 902,900 | 0 |
| 25-Sep-2023 | 795.00 | 845.00 | 795.00 | 795.00 | 507,400 | 0 |
| 22-Sep-2023 | 800.00 | 800.00 | 790.00 | 795.00 | 306,800 | 0 |
| 21-Sep-2023 | 805.00 | 805.00 | 790.00 | 790.00 | 381,300 | 0 |
| 20-Sep-2023 | 795.00 | 810.00 | 795.00 | 800.00 | 303,300 | 0 |
| 19-Sep-2023 | 815.00 | 820.00 | 795.00 | 795.00 | 20,600 | 0 |
| 18-Sep-2023 | 835.00 | 835.00 | 780.00 | 795.00 | 541,700 | 0 |
| 15-Sep-2023 | 855.00 | 860.00 | 835.00 | 835.00 | 18,600 | 0 |
| 14-Sep-2023 | 850.00 | 860.00 | 840.00 | 855.00 | 9,700 | 0 |
| 13-Sep-2023 | 840.00 | 875.00 | 835.00 | 850.00 | 4,400 | 0 |
| 12-Sep-2023 | 860.00 | 860.00 | 840.00 | 840.00 | 6,800 | 0 |
| 11-Sep-2023 | 900.00 | 900.00 | 845.00 | 865.00 | 222,100 | 0 |
| 08-Sep-2023 | 820.00 | 915.00 | 800.00 | 900.00 | 474,900 | 0 |
| 07-Sep-2023 | 785.00 | 820.00 | 775.00 | 820.00 | 122,200 | 0 |
| 06-Sep-2023 | 790.00 | 790.00 | 785.00 | 790.00 | 15,500 | 0 |
| 05-Sep-2023 | 785.00 | 790.00 | 785.00 | 790.00 | 22,300 | 0 |
| 04-Sep-2023 | 790.00 | 800.00 | 785.00 | 800.00 | 22,500 | 0 |
| 01-Sep-2023 | 800.00 | 820.00 | 780.00 | 805.00 | 27,200 | 0 |
| 31-Aug-2023 | 800.00 | 805.00 | 785.00 | 805.00 | 5,400 | 0 |
| 30-Aug-2023 | 805.00 | 805.00 | 790.00 | 800.00 | 6,700 | 0 |
| 29-Aug-2023 | 810.00 | 810.00 | 785.00 | 805.00 | 5,300 | 0 |