| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,365.00 | 1,375.00 | 1,345.00 | 1,350.00 | 2,333,000 | 0 |
| 18-Jan-2024 | 1,280.00 | 1,390.00 | 1,275.00 | 1,365.00 | 39,590,000 | 0 |
| 17-Jan-2024 | 1,320.00 | 1,335.00 | 1,265.00 | 1,280.00 | 22,054,000 | 0 |
| 16-Jan-2024 | 1,430.00 | 1,430.00 | 1,320.00 | 1,320.00 | 28,456,000 | 0 |
| 15-Jan-2024 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 6,079,400 | 0 |
| 12-Jan-2024 | 1,460.00 | 1,480.00 | 1,450.00 | 1,475.00 | 5,399,200 | 0 |
| 11-Jan-2024 | 1,460.00 | 1,470.00 | 1,440.00 | 1,460.00 | 2,691,300 | 0 |
| 10-Jan-2024 | 1,425.00 | 1,470.00 | 1,390.00 | 1,460.00 | 10,378,200 | 0 |
| 09-Jan-2024 | 1,480.00 | 1,480.00 | 1,390.00 | 1,425.00 | 12,107,900 | 0 |
| 08-Jan-2024 | 1,475.00 | 1,500.00 | 1,455.00 | 1,455.00 | 5,564,400 | 0 |
| 05-Jan-2024 | 1,460.00 | 1,495.00 | 1,460.00 | 1,475.00 | 8,275,300 | 0 |
| 04-Jan-2024 | 1,490.00 | 1,490.00 | 1,460.00 | 1,480.00 | 2,355,900 | 0 |
| 03-Jan-2024 | 1,475.00 | 1,495.00 | 1,460.00 | 1,475.00 | 8,682,300 | 0 |
| 02-Jan-2024 | 1,490.00 | 1,495.00 | 1,470.00 | 1,475.00 | 2,000,500 | 0 |
| 29-Dec-2023 | 1,465.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,600,000 | 0 |
| 28-Dec-2023 | 1,475.00 | 1,490.00 | 1,460.00 | 1,465.00 | 4,119,000 | 0 |
| 27-Dec-2023 | 1,480.00 | 1,480.00 | 1,460.00 | 1,470.00 | 4,446,400 | 0 |
| 22-Dec-2023 | 1,470.00 | 1,480.00 | 1,450.00 | 1,475.00 | 2,440,300 | 0 |
| 21-Dec-2023 | 1,485.00 | 1,485.00 | 1,450.00 | 1,465.00 | 2,974,800 | 0 |
| 20-Dec-2023 | 1,485.00 | 1,495.00 | 1,460.00 | 1,480.00 | 2,557,400 | 0 |
| 19-Dec-2023 | 1,470.00 | 1,490.00 | 1,465.00 | 1,485.00 | 2,104,600 | 0 |
| 18-Dec-2023 | 1,480.00 | 1,495.00 | 1,470.00 | 1,470.00 | 2,191,800 | 0 |
| 15-Dec-2023 | 1,465.00 | 1,490.00 | 1,465.00 | 1,480.00 | 4,662,400 | 0 |
| 14-Dec-2023 | 1,460.00 | 1,475.00 | 1,460.00 | 1,465.00 | 2,684,400 | 0 |
| 13-Dec-2023 | 1,465.00 | 1,480.00 | 1,440.00 | 1,460.00 | 2,746,300 | 0 |
| 12-Dec-2023 | 1,460.00 | 1,475.00 | 1,455.00 | 1,465.00 | 4,108,300 | 0 |
| 11-Dec-2023 | 1,470.00 | 1,490.00 | 1,455.00 | 1,460.00 | 2,860,300 | 0 |
| 08-Dec-2023 | 1,470.00 | 1,480.00 | 1,460.00 | 1,470.00 | 4,401,900 | 0 |
| 07-Dec-2023 | 1,450.00 | 1,490.00 | 1,445.00 | 1,470.00 | 5,440,500 | 0 |
| 06-Dec-2023 | 1,505.00 | 1,510.00 | 1,455.00 | 1,465.00 | 10,757,000 | 0 |
| 05-Dec-2023 | 1,455.00 | 1,505.00 | 1,440.00 | 1,495.00 | 10,057,000 | 0 |
| 04-Dec-2023 | 1,460.00 | 1,470.00 | 1,410.00 | 1,445.00 | 3,987,800 | 0 |
| 01-Dec-2023 | 1,465.00 | 1,480.00 | 1,445.00 | 1,460.00 | 6,657,100 | 0 |
| 30-Nov-2023 | 1,450.00 | 1,470.00 | 1,440.00 | 1,470.00 | 6,379,000 | 0 |
| 29-Nov-2023 | 1,455.00 | 1,455.00 | 1,430.00 | 1,450.00 | 3,535,400 | 0 |
| 28-Nov-2023 | 1,450.00 | 1,475.00 | 1,430.00 | 1,455.00 | 6,568,100 | 0 |
| 27-Nov-2023 | 1,470.00 | 1,480.00 | 1,440.00 | 1,445.00 | 7,230,700 | 0 |
| 24-Nov-2023 | 1,485.00 | 1,485.00 | 1,450.00 | 1,455.00 | 5,686,400 | 0 |
| 23-Nov-2023 | 1,500.00 | 1,515.00 | 1,480.00 | 1,480.00 | 3,255,200 | 0 |
| 22-Nov-2023 | 1,485.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,822,900 | 0 |
| 21-Nov-2023 | 1,480.00 | 1,495.00 | 1,475.00 | 1,485.00 | 2,319,800 | 0 |
| 20-Nov-2023 | 1,525.00 | 1,525.00 | 1,475.00 | 1,475.00 | 4,235,100 | 0 |
| 17-Nov-2023 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 3,924,200 | 0 |
| 16-Nov-2023 | 1,505.00 | 1,535.00 | 1,495.00 | 1,505.00 | 2,633,600 | 0 |
| 15-Nov-2023 | 1,505.00 | 1,520.00 | 1,490.00 | 1,505.00 | 8,032,000 | 0 |
| 14-Nov-2023 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 3,608,000 | 0 |
| 13-Nov-2023 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 4,133,300 | 0 |
| 10-Nov-2023 | 1,490.00 | 1,515.00 | 1,490.00 | 1,510.00 | 3,476,900 | 0 |
| 09-Nov-2023 | 1,540.00 | 1,550.00 | 1,495.00 | 1,495.00 | 5,168,900 | 0 |
| 08-Nov-2023 | 1,525.00 | 1,525.00 | 1,510.00 | 1,525.00 | 4,433,500 | 0 |
| 07-Nov-2023 | 1,540.00 | 1,575.00 | 1,515.00 | 1,530.00 | 11,035,300 | 0 |
| 06-Nov-2023 | 1,510.00 | 1,530.00 | 1,510.00 | 1,515.00 | 8,745,400 | 0 |
| 03-Nov-2023 | 1,500.00 | 1,535.00 | 1,500.00 | 1,505.00 | 7,369,200 | 0 |
| 02-Nov-2023 | 1,505.00 | 1,525.00 | 1,495.00 | 1,500.00 | 13,697,100 | 0 |
| 01-Nov-2023 | 1,525.00 | 1,525.00 | 1,490.00 | 1,490.00 | 5,879,400 | 0 |
| 31-Oct-2023 | 1,525.00 | 1,550.00 | 1,515.00 | 1,525.00 | 11,092,000 | 0 |
| 30-Oct-2023 | 1,525.00 | 1,535.00 | 1,515.00 | 1,520.00 | 4,273,600 | 0 |
| 27-Oct-2023 | 1,515.00 | 1,535.00 | 1,515.00 | 1,525.00 | 11,258,600 | 0 |
| 26-Oct-2023 | 1,500.00 | 1,530.00 | 1,450.00 | 1,515.00 | 11,355,500 | 0 |
| 25-Oct-2023 | 1,515.00 | 1,550.00 | 1,490.00 | 1,500.00 | 15,822,100 | 0 |
| 24-Oct-2023 | 1,445.00 | 1,535.00 | 1,430.00 | 1,520.00 | 11,945,300 | 0 |
| 23-Oct-2023 | 1,460.00 | 1,475.00 | 1,440.00 | 1,450.00 | 12,101,200 | 0 |
| 20-Oct-2023 | 1,430.00 | 1,460.00 | 1,405.00 | 1,460.00 | 21,626,100 | 0 |
| 19-Oct-2023 | 1,380.00 | 1,440.00 | 1,365.00 | 1,430.00 | 13,701,000 | 0 |
| 18-Oct-2023 | 1,330.00 | 1,400.00 | 1,305.00 | 1,375.00 | 16,030,500 | 0 |
| 17-Oct-2023 | 1,310.00 | 1,325.00 | 1,300.00 | 1,325.00 | 12,616,200 | 0 |
| 16-Oct-2023 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 2,507,600 | 0 |
| 13-Oct-2023 | 1,300.00 | 1,340.00 | 1,300.00 | 1,320.00 | 7,467,500 | 0 |
| 12-Oct-2023 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,498,700 | 0 |
| 11-Oct-2023 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 3,971,800 | 0 |
| 10-Oct-2023 | 1,330.00 | 1,330.00 | 1,290.00 | 1,315.00 | 13,072,100 | 0 |
| 09-Oct-2023 | 1,405.00 | 1,405.00 | 1,310.00 | 1,340.00 | 2,792,600 | 0 |
| 06-Oct-2023 | 1,345.00 | 1,385.00 | 1,330.00 | 1,380.00 | 7,968,400 | 0 |
| 05-Oct-2023 | 1,330.00 | 1,340.00 | 1,310.00 | 1,335.00 | 39,912,400 | 0 |
| 04-Oct-2023 | 1,290.00 | 1,345.00 | 1,270.00 | 1,320.00 | 24,561,300 | 0 |
| 03-Oct-2023 | 1,300.00 | 1,300.00 | 1,270.00 | 1,295.00 | 7,441,400 | 0 |
| 02-Oct-2023 | 1,310.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,821,500 | 0 |
| 29-Sep-2023 | 1,325.00 | 1,340.00 | 1,310.00 | 1,310.00 | 3,617,800 | 0 |
| 27-Sep-2023 | 1,325.00 | 1,330.00 | 1,320.00 | 1,325.00 | 3,287,800 | 0 |
| 26-Sep-2023 | 1,335.00 | 1,345.00 | 1,320.00 | 1,325.00 | 10,034,800 | 0 |
| 25-Sep-2023 | 1,325.00 | 1,340.00 | 1,315.00 | 1,335.00 | 7,460,600 | 0 |
| 22-Sep-2023 | 1,320.00 | 1,345.00 | 1,315.00 | 1,325.00 | 4,090,800 | 0 |
| 21-Sep-2023 | 1,335.00 | 1,380.00 | 1,305.00 | 1,325.00 | 8,267,900 | 0 |
| 20-Sep-2023 | 1,330.00 | 1,365.00 | 1,330.00 | 1,335.00 | 13,151,500 | 0 |
| 19-Sep-2023 | 1,355.00 | 1,365.00 | 1,320.00 | 1,330.00 | 7,355,300 | 0 |
| 18-Sep-2023 | 1,400.00 | 1,430.00 | 1,350.00 | 1,355.00 | 9,076,800 | 0 |
| 15-Sep-2023 | 1,465.00 | 1,475.00 | 1,400.00 | 1,400.00 | 162,478,600 | 0 |
| 14-Sep-2023 | 1,460.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,271,000 | 0 |
| 13-Sep-2023 | 1,485.00 | 1,490.00 | 1,445.00 | 1,450.00 | 3,650,900 | 0 |
| 12-Sep-2023 | 1,485.00 | 1,490.00 | 1,465.00 | 1,470.00 | 2,637,800 | 0 |
| 11-Sep-2023 | 1,485.00 | 1,490.00 | 1,460.00 | 1,480.00 | 3,274,000 | 0 |
| 08-Sep-2023 | 1,450.00 | 1,525.00 | 1,440.00 | 1,460.00 | 8,788,300 | 0 |
| 07-Sep-2023 | 1,420.00 | 1,450.00 | 1,415.00 | 1,440.00 | 4,653,700 | 0 |
| 06-Sep-2023 | 1,405.00 | 1,430.00 | 1,400.00 | 1,405.00 | 4,459,900 | 0 |
| 05-Sep-2023 | 1,400.00 | 1,410.00 | 1,395.00 | 1,405.00 | 1,604,600 | 0 |
| 04-Sep-2023 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,011,100 | 0 |
| 01-Sep-2023 | 1,395.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,618,700 | 0 |
| 31-Aug-2023 | 1,400.00 | 1,420.00 | 1,395.00 | 1,400.00 | 20,470,200 | 0 |
| 30-Aug-2023 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,845,200 | 0 |
| 29-Aug-2023 | 1,400.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,368,700 | 0 |