| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,390.00 | 1,400.00 | 1,385.00 | 1,390.00 | 264,800 | 0 |
| 18-Jan-2024 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 238,300 | 0 |
| 17-Jan-2024 | 1,405.00 | 1,405.00 | 1,390.00 | 1,395.00 | 292,600 | 0 |
| 16-Jan-2024 | 1,410.00 | 1,410.00 | 1,395.00 | 1,400.00 | 534,000 | 0 |
| 15-Jan-2024 | 1,415.00 | 1,420.00 | 1,390.00 | 1,395.00 | 782,900 | 0 |
| 12-Jan-2024 | 1,400.00 | 1,445.00 | 1,395.00 | 1,410.00 | 1,135,300 | 0 |
| 11-Jan-2024 | 1,405.00 | 1,415.00 | 1,395.00 | 1,400.00 | 176,800 | 0 |
| 10-Jan-2024 | 1,405.00 | 1,410.00 | 1,395.00 | 1,410.00 | 654,900 | 0 |
| 09-Jan-2024 | 1,420.00 | 1,420.00 | 1,385.00 | 1,400.00 | 921,300 | 0 |
| 08-Jan-2024 | 1,430.00 | 1,430.00 | 1,400.00 | 1,420.00 | 587,500 | 0 |
| 05-Jan-2024 | 1,430.00 | 1,435.00 | 1,395.00 | 1,430.00 | 992,000 | 0 |
| 04-Jan-2024 | 1,450.00 | 1,455.00 | 1,390.00 | 1,430.00 | 953,700 | 0 |
| 03-Jan-2024 | 1,480.00 | 1,490.00 | 1,400.00 | 1,420.00 | 1,056,600 | 0 |
| 02-Jan-2024 | 1,485.00 | 1,490.00 | 1,465.00 | 1,480.00 | 283,200 | 0 |
| 29-Dec-2023 | 1,485.00 | 1,495.00 | 1,470.00 | 1,485.00 | 81,100 | 0 |
| 28-Dec-2023 | 1,450.00 | 1,500.00 | 1,410.00 | 1,495.00 | 78,700 | 0 |
| 27-Dec-2023 | 1,455.00 | 1,470.00 | 1,425.00 | 1,450.00 | 145,300 | 0 |
| 22-Dec-2023 | 1,455.00 | 1,455.00 | 1,440.00 | 1,455.00 | 92,200 | 0 |
| 21-Dec-2023 | 1,460.00 | 1,475.00 | 1,440.00 | 1,455.00 | 49,700 | 0 |
| 20-Dec-2023 | 1,445.00 | 1,470.00 | 1,400.00 | 1,455.00 | 222,500 | 0 |
| 19-Dec-2023 | 1,485.00 | 1,485.00 | 1,430.00 | 1,445.00 | 242,400 | 0 |
| 18-Dec-2023 | 1,520.00 | 1,520.00 | 1,490.00 | 1,490.00 | 146,800 | 0 |
| 15-Dec-2023 | 1,510.00 | 1,510.00 | 1,490.00 | 1,510.00 | 21,400 | 0 |
| 14-Dec-2023 | 1,515.00 | 1,515.00 | 1,480.00 | 1,510.00 | 35,100 | 0 |
| 13-Dec-2023 | 1,430.00 | 1,530.00 | 1,430.00 | 1,485.00 | 361,200 | 0 |
| 12-Dec-2023 | 1,450.00 | 1,450.00 | 1,425.00 | 1,440.00 | 194,500 | 0 |
| 11-Dec-2023 | 1,505.00 | 1,510.00 | 1,450.00 | 1,450.00 | 285,000 | 0 |
| 08-Dec-2023 | 1,490.00 | 1,515.00 | 1,480.00 | 1,500.00 | 227,600 | 0 |
| 07-Dec-2023 | 1,510.00 | 1,510.00 | 1,475.00 | 1,490.00 | 134,800 | 0 |
| 06-Dec-2023 | 1,510.00 | 1,530.00 | 1,495.00 | 1,510.00 | 51,100 | 0 |
| 05-Dec-2023 | 1,525.00 | 1,525.00 | 1,490.00 | 1,510.00 | 142,400 | 0 |
| 04-Dec-2023 | 1,520.00 | 1,540.00 | 1,495.00 | 1,535.00 | 220,200 | 0 |
| 01-Dec-2023 | 1,540.00 | 1,540.00 | 1,505.00 | 1,510.00 | 181,000 | 0 |
| 30-Nov-2023 | 1,575.00 | 1,575.00 | 1,500.00 | 1,540.00 | 131,500 | 0 |
| 29-Nov-2023 | 1,525.00 | 1,575.00 | 1,490.00 | 1,540.00 | 209,500 | 0 |
| 28-Nov-2023 | 1,515.00 | 1,560.00 | 1,500.00 | 1,525.00 | 367,300 | 0 |
| 27-Nov-2023 | 1,450.00 | 1,540.00 | 1,445.00 | 1,500.00 | 409,300 | 0 |
| 24-Nov-2023 | 1,440.00 | 1,450.00 | 1,435.00 | 1,445.00 | 75,300 | 0 |
| 23-Nov-2023 | 1,460.00 | 1,500.00 | 1,420.00 | 1,450.00 | 111,500 | 0 |
| 22-Nov-2023 | 1,480.00 | 1,490.00 | 1,420.00 | 1,450.00 | 221,300 | 0 |
| 21-Nov-2023 | 1,480.00 | 1,490.00 | 1,460.00 | 1,490.00 | 480,600 | 0 |
| 20-Nov-2023 | 1,445.00 | 1,500.00 | 1,445.00 | 1,480.00 | 509,200 | 0 |
| 17-Nov-2023 | 1,445.00 | 1,455.00 | 1,430.00 | 1,445.00 | 255,900 | 0 |
| 16-Nov-2023 | 1,435.00 | 1,465.00 | 1,435.00 | 1,445.00 | 124,900 | 0 |
| 15-Nov-2023 | 1,430.00 | 1,470.00 | 1,400.00 | 1,435.00 | 248,900 | 0 |
| 14-Nov-2023 | 1,400.00 | 1,410.00 | 1,385.00 | 1,395.00 | 570,000 | 0 |
| 13-Nov-2023 | 1,430.00 | 1,445.00 | 1,400.00 | 1,400.00 | 503,800 | 0 |
| 10-Nov-2023 | 1,430.00 | 1,445.00 | 1,410.00 | 1,435.00 | 202,700 | 0 |
| 09-Nov-2023 | 1,470.00 | 1,470.00 | 1,425.00 | 1,430.00 | 333,500 | 0 |
| 08-Nov-2023 | 1,455.00 | 1,470.00 | 1,420.00 | 1,470.00 | 257,600 | 0 |
| 07-Nov-2023 | 1,505.00 | 1,505.00 | 1,455.00 | 1,470.00 | 632,600 | 0 |
| 06-Nov-2023 | 1,560.00 | 1,560.00 | 1,485.00 | 1,505.00 | 322,800 | 0 |
| 03-Nov-2023 | 1,525.00 | 1,525.00 | 1,495.00 | 1,515.00 | 323,300 | 0 |
| 02-Nov-2023 | 1,520.00 | 1,545.00 | 1,515.00 | 1,525.00 | 428,400 | 0 |
| 01-Nov-2023 | 1,595.00 | 1,605.00 | 1,485.00 | 1,505.00 | 1,349,600 | 0 |
| 31-Oct-2023 | 1,645.00 | 1,700.00 | 1,500.00 | 1,605.00 | 742,700 | 0 |
| 30-Oct-2023 | 1,640.00 | 1,650.00 | 1,575.00 | 1,615.00 | 239,700 | 0 |
| 27-Oct-2023 | 1,580.00 | 1,650.00 | 1,575.00 | 1,630.00 | 187,400 | 0 |
| 26-Oct-2023 | 1,520.00 | 1,640.00 | 1,510.00 | 1,575.00 | 1,125,100 | 0 |
| 25-Oct-2023 | 1,520.00 | 1,530.00 | 1,505.00 | 1,520.00 | 954,800 | 0 |
| 24-Oct-2023 | 1,520.00 | 1,525.00 | 1,510.00 | 1,520.00 | 159,800 | 0 |
| 23-Oct-2023 | 1,495.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,058,000 | 0 |
| 20-Oct-2023 | 1,515.00 | 1,515.00 | 1,475.00 | 1,480.00 | 380,100 | 0 |
| 19-Oct-2023 | 1,520.00 | 1,520.00 | 1,480.00 | 1,515.00 | 906,900 | 0 |
| 18-Oct-2023 | 1,515.00 | 1,520.00 | 1,515.00 | 1,520.00 | 356,400 | 0 |
| 17-Oct-2023 | 1,510.00 | 1,550.00 | 1,505.00 | 1,520.00 | 207,800 | 0 |
| 16-Oct-2023 | 1,515.00 | 1,535.00 | 1,485.00 | 1,510.00 | 628,700 | 0 |
| 13-Oct-2023 | 1,490.00 | 1,540.00 | 1,460.00 | 1,515.00 | 435,500 | 0 |
| 12-Oct-2023 | 1,470.00 | 1,490.00 | 1,465.00 | 1,490.00 | 656,700 | 0 |
| 11-Oct-2023 | 1,475.00 | 1,475.00 | 1,455.00 | 1,470.00 | 465,300 | 0 |
| 10-Oct-2023 | 1,500.00 | 1,505.00 | 1,450.00 | 1,475.00 | 953,400 | 0 |
| 09-Oct-2023 | 1,425.00 | 1,500.00 | 1,425.00 | 1,490.00 | 1,387,500 | 0 |
| 06-Oct-2023 | 1,405.00 | 1,430.00 | 1,405.00 | 1,415.00 | 640,500 | 0 |
| 05-Oct-2023 | 1,415.00 | 1,420.00 | 1,400.00 | 1,405.00 | 192,800 | 0 |
| 04-Oct-2023 | 1,420.00 | 1,420.00 | 1,375.00 | 1,415.00 | 703,200 | 0 |
| 03-Oct-2023 | 1,375.00 | 1,500.00 | 1,375.00 | 1,420.00 | 1,230,200 | 0 |
| 02-Oct-2023 | 1,270.00 | 1,360.00 | 1,265.00 | 1,360.00 | 1,828,900 | 0 |
| 29-Sep-2023 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 185,400 | 0 |
| 27-Sep-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,235.00 | 488,800 | 0 |
| 26-Sep-2023 | 1,245.00 | 1,260.00 | 1,210.00 | 1,240.00 | 453,000 | 0 |
| 25-Sep-2023 | 1,260.00 | 1,260.00 | 1,230.00 | 1,245.00 | 585,100 | 0 |
| 22-Sep-2023 | 1,270.00 | 1,325.00 | 1,205.00 | 1,260.00 | 804,400 | 0 |
| 21-Sep-2023 | 1,315.00 | 1,315.00 | 1,275.00 | 1,275.00 | 778,600 | 0 |
| 20-Sep-2023 | 1,325.00 | 1,325.00 | 1,295.00 | 1,310.00 | 419,900 | 0 |
| 19-Sep-2023 | 1,330.00 | 1,345.00 | 1,320.00 | 1,330.00 | 283,800 | 0 |
| 18-Sep-2023 | 1,350.00 | 1,355.00 | 1,300.00 | 1,330.00 | 371,400 | 0 |
| 15-Sep-2023 | 1,350.00 | 1,355.00 | 1,310.00 | 1,350.00 | 470,200 | 0 |
| 14-Sep-2023 | 1,370.00 | 1,370.00 | 1,340.00 | 1,350.00 | 260,800 | 0 |
| 13-Sep-2023 | 1,350.00 | 1,370.00 | 1,315.00 | 1,355.00 | 451,300 | 0 |
| 12-Sep-2023 | 1,370.00 | 1,370.00 | 1,330.00 | 1,350.00 | 536,500 | 0 |
| 11-Sep-2023 | 1,365.00 | 1,395.00 | 1,355.00 | 1,370.00 | 315,800 | 0 |
| 08-Sep-2023 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 285,900 | 0 |
| 07-Sep-2023 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 308,500 | 0 |
| 06-Sep-2023 | 1,385.00 | 1,385.00 | 1,370.00 | 1,385.00 | 448,600 | 0 |
| 05-Sep-2023 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 175,400 | 0 |
| 04-Sep-2023 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 180,600 | 0 |
| 01-Sep-2023 | 1,440.00 | 1,440.00 | 1,380.00 | 1,390.00 | 450,400 | 0 |
| 31-Aug-2023 | 1,420.00 | 1,460.00 | 1,420.00 | 1,440.00 | 311,800 | 0 |
| 30-Aug-2023 | 1,450.00 | 1,450.00 | 1,435.00 | 1,440.00 | 328,500 | 0 |
| 29-Aug-2023 | 1,390.00 | 1,460.00 | 1,390.00 | 1,450.00 | 758,200 | 0 |