| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,660.00 | 1,660.00 | 1,620.00 | 1,620.00 | 9,300,100 | 0 |
| 18-Jan-2024 | 1,680.00 | 1,690.00 | 1,650.00 | 1,660.00 | 4,589,000 | 0 |
| 17-Jan-2024 | 1,740.00 | 1,740.00 | 1,670.00 | 1,675.00 | 7,475,700 | 0 |
| 16-Jan-2024 | 1,715.00 | 1,730.00 | 1,690.00 | 1,715.00 | 5,074,800 | 0 |
| 15-Jan-2024 | 1,760.00 | 1,775.00 | 1,705.00 | 1,715.00 | 9,560,400 | 0 |
| 12-Jan-2024 | 1,700.00 | 1,770.00 | 1,690.00 | 1,755.00 | 20,481,600 | 0 |
| 11-Jan-2024 | 1,645.00 | 1,695.00 | 1,640.00 | 1,690.00 | 9,556,500 | 0 |
| 10-Jan-2024 | 1,635.00 | 1,650.00 | 1,610.00 | 1,645.00 | 4,846,000 | 0 |
| 09-Jan-2024 | 1,600.00 | 1,615.00 | 1,590.00 | 1,610.00 | 5,536,000 | 0 |
| 08-Jan-2024 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 9,675,700 | 0 |
| 05-Jan-2024 | 1,630.00 | 1,645.00 | 1,610.00 | 1,625.00 | 6,058,600 | 0 |
| 04-Jan-2024 | 1,640.00 | 1,645.00 | 1,600.00 | 1,630.00 | 7,971,900 | 0 |
| 03-Jan-2024 | 1,695.00 | 1,695.00 | 1,630.00 | 1,635.00 | 5,767,000 | 0 |
| 02-Jan-2024 | 1,690.00 | 1,690.00 | 1,655.00 | 1,670.00 | 2,587,700 | 0 |
| 29-Dec-2023 | 1,695.00 | 1,700.00 | 1,650.00 | 1,690.00 | 6,869,200 | 0 |
| 28-Dec-2023 | 1,655.00 | 1,690.00 | 1,635.00 | 1,690.00 | 10,261,100 | 0 |
| 27-Dec-2023 | 1,655.00 | 1,670.00 | 1,620.00 | 1,655.00 | 5,669,200 | 0 |
| 22-Dec-2023 | 1,620.00 | 1,650.00 | 1,615.00 | 1,645.00 | 3,015,300 | 0 |
| 21-Dec-2023 | 1,630.00 | 1,640.00 | 1,600.00 | 1,615.00 | 6,738,500 | 0 |
| 20-Dec-2023 | 1,685.00 | 1,720.00 | 1,635.00 | 1,640.00 | 11,434,100 | 0 |
| 19-Dec-2023 | 1,625.00 | 1,670.00 | 1,625.00 | 1,660.00 | 4,044,300 | 0 |
| 18-Dec-2023 | 1,640.00 | 1,660.00 | 1,620.00 | 1,625.00 | 6,915,900 | 0 |
| 15-Dec-2023 | 1,605.00 | 1,660.00 | 1,600.00 | 1,640.00 | 8,766,600 | 0 |
| 14-Dec-2023 | 1,600.00 | 1,615.00 | 1,585.00 | 1,605.00 | 3,751,000 | 0 |
| 13-Dec-2023 | 1,635.00 | 1,635.00 | 1,580.00 | 1,585.00 | 4,856,400 | 0 |
| 12-Dec-2023 | 1,570.00 | 1,620.00 | 1,565.00 | 1,610.00 | 6,308,600 | 0 |
| 11-Dec-2023 | 1,585.00 | 1,590.00 | 1,570.00 | 1,570.00 | 5,145,800 | 0 |
| 08-Dec-2023 | 1,605.00 | 1,605.00 | 1,575.00 | 1,580.00 | 8,366,600 | 0 |
| 07-Dec-2023 | 1,625.00 | 1,625.00 | 1,575.00 | 1,605.00 | 7,175,100 | 0 |
| 06-Dec-2023 | 1,630.00 | 1,630.00 | 1,575.00 | 1,625.00 | 10,228,200 | 0 |
| 05-Dec-2023 | 1,670.00 | 1,670.00 | 1,580.00 | 1,580.00 | 9,576,700 | 0 |
| 04-Dec-2023 | 1,615.00 | 1,635.00 | 1,570.00 | 1,620.00 | 19,493,600 | 0 |
| 01-Dec-2023 | 1,655.00 | 1,660.00 | 1,600.00 | 1,615.00 | 11,589,100 | 0 |
| 30-Nov-2023 | 1,700.00 | 1,700.00 | 1,650.00 | 1,655.00 | 12,649,900 | 0 |
| 29-Nov-2023 | 1,720.00 | 1,730.00 | 1,695.00 | 1,700.00 | 7,258,100 | 0 |
| 28-Nov-2023 | 1,700.00 | 1,735.00 | 1,620.00 | 1,690.00 | 14,595,300 | 0 |
| 27-Nov-2023 | 1,805.00 | 1,815.00 | 1,700.00 | 1,715.00 | 16,785,900 | 0 |
| 24-Nov-2023 | 1,795.00 | 1,815.00 | 1,785.00 | 1,805.00 | 3,247,700 | 0 |
| 23-Nov-2023 | 1,760.00 | 1,825.00 | 1,760.00 | 1,780.00 | 10,460,900 | 0 |
| 22-Nov-2023 | 1,770.00 | 1,780.00 | 1,750.00 | 1,760.00 | 3,900,200 | 0 |
| 21-Nov-2023 | 1,790.00 | 1,790.00 | 1,745.00 | 1,770.00 | 7,517,100 | 0 |
| 20-Nov-2023 | 1,780.00 | 1,785.00 | 1,755.00 | 1,770.00 | 4,723,700 | 0 |
| 17-Nov-2023 | 1,785.00 | 1,795.00 | 1,765.00 | 1,775.00 | 8,280,900 | 0 |
| 16-Nov-2023 | 1,765.00 | 1,790.00 | 1,740.00 | 1,775.00 | 8,427,200 | 0 |
| 15-Nov-2023 | 1,695.00 | 1,775.00 | 1,675.00 | 1,755.00 | 12,678,600 | 0 |
| 14-Nov-2023 | 1,680.00 | 1,700.00 | 1,645.00 | 1,670.00 | 8,389,100 | 0 |
| 13-Nov-2023 | 1,705.00 | 1,720.00 | 1,660.00 | 1,680.00 | 6,010,600 | 0 |
| 10-Nov-2023 | 1,730.00 | 1,740.00 | 1,695.00 | 1,705.00 | 3,876,100 | 0 |
| 09-Nov-2023 | 1,745.00 | 1,745.00 | 1,715.00 | 1,730.00 | 4,295,600 | 0 |
| 08-Nov-2023 | 1,725.00 | 1,755.00 | 1,695.00 | 1,745.00 | 11,023,400 | 0 |
| 07-Nov-2023 | 1,730.00 | 1,730.00 | 1,680.00 | 1,700.00 | 13,716,600 | 0 |
| 06-Nov-2023 | 1,640.00 | 1,735.00 | 1,615.00 | 1,730.00 | 16,582,400 | 0 |
| 03-Nov-2023 | 1,625.00 | 1,630.00 | 1,610.00 | 1,615.00 | 4,644,200 | 0 |
| 02-Nov-2023 | 1,590.00 | 1,655.00 | 1,590.00 | 1,625.00 | 11,765,400 | 0 |
| 01-Nov-2023 | 1,600.00 | 1,615.00 | 1,575.00 | 1,580.00 | 6,404,700 | 0 |
| 31-Oct-2023 | 1,570.00 | 1,590.00 | 1,550.00 | 1,575.00 | 9,025,400 | 0 |
| 30-Oct-2023 | 1,565.00 | 1,605.00 | 1,565.00 | 1,565.00 | 13,423,900 | 0 |
| 27-Oct-2023 | 1,575.00 | 1,585.00 | 1,560.00 | 1,565.00 | 10,435,200 | 0 |
| 26-Oct-2023 | 1,605.00 | 1,610.00 | 1,565.00 | 1,575.00 | 16,369,800 | 0 |
| 25-Oct-2023 | 1,605.00 | 1,630.00 | 1,585.00 | 1,600.00 | 19,390,500 | 0 |
| 24-Oct-2023 | 1,555.00 | 1,605.00 | 1,555.00 | 1,580.00 | 18,977,600 | 0 |
| 23-Oct-2023 | 1,605.00 | 1,625.00 | 1,555.00 | 1,555.00 | 18,760,300 | 0 |
| 20-Oct-2023 | 1,670.00 | 1,705.00 | 1,575.00 | 1,605.00 | 49,183,400 | 0 |
| 19-Oct-2023 | 1,870.00 | 1,870.00 | 1,700.00 | 1,700.00 | 63,128,000 | 0 |
| 18-Oct-2023 | 1,860.00 | 1,870.00 | 1,815.00 | 1,870.00 | 16,974,500 | 0 |
| 17-Oct-2023 | 1,850.00 | 1,865.00 | 1,835.00 | 1,835.00 | 3,977,000 | 0 |
| 16-Oct-2023 | 1,845.00 | 1,860.00 | 1,805.00 | 1,850.00 | 15,669,800 | 0 |
| 13-Oct-2023 | 1,865.00 | 1,865.00 | 1,850.00 | 1,850.00 | 7,702,800 | 0 |
| 12-Oct-2023 | 1,855.00 | 1,880.00 | 1,850.00 | 1,850.00 | 10,249,700 | 0 |
| 11-Oct-2023 | 1,900.00 | 1,900.00 | 1,855.00 | 1,855.00 | 10,679,400 | 0 |
| 10-Oct-2023 | 1,890.00 | 1,895.00 | 1,870.00 | 1,875.00 | 4,513,100 | 0 |
| 09-Oct-2023 | 1,865.00 | 1,900.00 | 1,855.00 | 1,885.00 | 7,157,200 | 0 |
| 06-Oct-2023 | 1,865.00 | 1,880.00 | 1,860.00 | 1,865.00 | 4,553,000 | 0 |
| 05-Oct-2023 | 1,910.00 | 1,910.00 | 1,860.00 | 1,865.00 | 9,189,300 | 0 |
| 04-Oct-2023 | 1,920.00 | 1,920.00 | 1,875.00 | 1,885.00 | 6,111,100 | 0 |
| 03-Oct-2023 | 1,910.00 | 1,920.00 | 1,890.00 | 1,900.00 | 6,641,000 | 0 |
| 02-Oct-2023 | 1,925.00 | 1,925.00 | 1,900.00 | 1,905.00 | 5,253,100 | 0 |
| 29-Sep-2023 | 1,890.00 | 1,930.00 | 1,885.00 | 1,905.00 | 7,456,900 | 0 |
| 27-Sep-2023 | 1,880.00 | 1,900.00 | 1,860.00 | 1,890.00 | 18,840,700 | 0 |
| 26-Sep-2023 | 1,900.00 | 1,905.00 | 1,880.00 | 1,880.00 | 14,517,300 | 0 |
| 25-Sep-2023 | 1,925.00 | 1,925.00 | 1,885.00 | 1,900.00 | 15,588,700 | 0 |
| 22-Sep-2023 | 1,920.00 | 1,940.00 | 1,910.00 | 1,920.00 | 7,360,800 | 0 |
| 21-Sep-2023 | 1,950.00 | 1,955.00 | 1,915.00 | 1,920.00 | 10,418,300 | 0 |
| 20-Sep-2023 | 1,965.00 | 1,965.00 | 1,935.00 | 1,950.00 | 6,949,400 | 0 |
| 19-Sep-2023 | 1,925.00 | 1,960.00 | 1,910.00 | 1,940.00 | 10,902,300 | 0 |
| 18-Sep-2023 | 1,945.00 | 1,950.00 | 1,920.00 | 1,925.00 | 10,916,400 | 0 |
| 15-Sep-2023 | 1,960.00 | 1,960.00 | 1,940.00 | 1,940.00 | 10,805,600 | 0 |
| 14-Sep-2023 | 1,980.00 | 1,995.00 | 1,960.00 | 1,960.00 | 7,585,000 | 0 |
| 13-Sep-2023 | 2,030.00 | 2,030.00 | 1,970.00 | 1,975.00 | 7,792,300 | 0 |
| 12-Sep-2023 | 2,010.00 | 2,030.00 | 1,980.00 | 1,995.00 | 7,178,200 | 0 |
| 11-Sep-2023 | 1,980.00 | 2,020.00 | 1,945.00 | 2,010.00 | 9,614,400 | 0 |
| 08-Sep-2023 | 1,975.00 | 2,010.00 | 1,965.00 | 1,975.00 | 12,784,600 | 0 |
| 07-Sep-2023 | 2,020.00 | 2,040.00 | 1,975.00 | 1,975.00 | 25,903,500 | 0 |
| 06-Sep-2023 | 2,160.00 | 2,160.00 | 2,020.00 | 2,020.00 | 39,997,100 | 0 |
| 05-Sep-2023 | 2,230.00 | 2,230.00 | 2,110.00 | 2,110.00 | 17,643,400 | 0 |
| 04-Sep-2023 | 2,180.00 | 2,210.00 | 2,170.00 | 2,190.00 | 4,675,500 | 0 |
| 01-Sep-2023 | 2,170.00 | 2,210.00 | 2,150.00 | 2,180.00 | 4,663,000 | 0 |
| 31-Aug-2023 | 2,200.00 | 2,230.00 | 2,160.00 | 2,160.00 | 7,543,200 | 0 |
| 30-Aug-2023 | 2,260.00 | 2,260.00 | 2,200.00 | 2,210.00 | 10,174,200 | 0 |
| 29-Aug-2023 | 2,250.00 | 2,260.00 | 2,200.00 | 2,210.00 | 12,024,300 | 0 |