| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,260.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,106,600 | 0 |
| 18-Jan-2024 | 1,275.00 | 1,280.00 | 1,245.00 | 1,255.00 | 622,900 | 0 |
| 17-Jan-2024 | 1,305.00 | 1,305.00 | 1,270.00 | 1,275.00 | 827,700 | 0 |
| 16-Jan-2024 | 1,285.00 | 1,305.00 | 1,285.00 | 1,305.00 | 637,700 | 0 |
| 15-Jan-2024 | 1,295.00 | 1,310.00 | 1,280.00 | 1,285.00 | 751,900 | 0 |
| 12-Jan-2024 | 1,330.00 | 1,330.00 | 1,245.00 | 1,300.00 | 1,951,700 | 0 |
| 11-Jan-2024 | 1,315.00 | 1,370.00 | 1,310.00 | 1,330.00 | 1,863,500 | 0 |
| 10-Jan-2024 | 1,300.00 | 1,325.00 | 1,295.00 | 1,315.00 | 636,500 | 0 |
| 09-Jan-2024 | 1,320.00 | 1,350.00 | 1,295.00 | 1,300.00 | 1,475,200 | 0 |
| 08-Jan-2024 | 1,325.00 | 1,345.00 | 1,315.00 | 1,325.00 | 748,000 | 0 |
| 05-Jan-2024 | 1,330.00 | 1,355.00 | 1,325.00 | 1,325.00 | 535,500 | 0 |
| 04-Jan-2024 | 1,350.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,070,000 | 0 |
| 03-Jan-2024 | 1,305.00 | 1,360.00 | 1,305.00 | 1,345.00 | 1,419,900 | 0 |
| 02-Jan-2024 | 1,300.00 | 1,325.00 | 1,300.00 | 1,300.00 | 582,300 | 0 |
| 29-Dec-2023 | 1,320.00 | 1,320.00 | 1,285.00 | 1,290.00 | 625,200 | 0 |
| 28-Dec-2023 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 430,000 | 0 |
| 27-Dec-2023 | 1,295.00 | 1,325.00 | 1,285.00 | 1,310.00 | 596,300 | 0 |
| 22-Dec-2023 | 1,310.00 | 1,340.00 | 1,275.00 | 1,285.00 | 1,568,800 | 0 |
| 21-Dec-2023 | 1,315.00 | 1,330.00 | 1,300.00 | 1,305.00 | 949,400 | 0 |
| 20-Dec-2023 | 1,335.00 | 1,355.00 | 1,305.00 | 1,315.00 | 1,537,100 | 0 |
| 19-Dec-2023 | 1,315.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,187,100 | 0 |
| 18-Dec-2023 | 1,340.00 | 1,390.00 | 1,295.00 | 1,310.00 | 1,470,100 | 0 |
| 15-Dec-2023 | 1,445.00 | 1,485.00 | 1,335.00 | 1,340.00 | 3,635,000 | 0 |
| 14-Dec-2023 | 1,420.00 | 1,505.00 | 1,420.00 | 1,435.00 | 3,098,300 | 0 |
| 13-Dec-2023 | 1,475.00 | 1,505.00 | 1,405.00 | 1,405.00 | 3,302,800 | 0 |
| 12-Dec-2023 | 1,305.00 | 1,575.00 | 1,305.00 | 1,460.00 | 14,543,600 | 0 |
| 11-Dec-2023 | 1,350.00 | 1,445.00 | 1,300.00 | 1,305.00 | 3,093,600 | 0 |
| 08-Dec-2023 | 1,350.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,085,800 | 0 |
| 07-Dec-2023 | 1,425.00 | 1,425.00 | 1,320.00 | 1,350.00 | 2,869,300 | 0 |
| 06-Dec-2023 | 1,435.00 | 1,460.00 | 1,405.00 | 1,420.00 | 881,600 | 0 |
| 05-Dec-2023 | 1,445.00 | 1,500.00 | 1,415.00 | 1,435.00 | 1,888,100 | 0 |
| 04-Dec-2023 | 1,560.00 | 1,620.00 | 1,440.00 | 1,445.00 | 3,786,500 | 0 |
| 01-Dec-2023 | 1,435.00 | 1,575.00 | 1,380.00 | 1,560.00 | 5,192,100 | 0 |
| 30-Nov-2023 | 1,450.00 | 1,525.00 | 1,430.00 | 1,445.00 | 2,801,300 | 0 |
| 29-Nov-2023 | 1,480.00 | 1,500.00 | 1,435.00 | 1,450.00 | 2,494,600 | 0 |
| 28-Nov-2023 | 1,490.00 | 1,525.00 | 1,420.00 | 1,480.00 | 3,993,800 | 0 |
| 27-Nov-2023 | 1,570.00 | 1,680.00 | 1,510.00 | 1,510.00 | 11,872,700 | 0 |
| 24-Nov-2023 | 1,420.00 | 1,675.00 | 1,400.00 | 1,560.00 | 25,191,700 | 0 |
| 23-Nov-2023 | 1,250.00 | 1,480.00 | 1,250.00 | 1,400.00 | 10,622,700 | 0 |
| 22-Nov-2023 | 1,295.00 | 1,300.00 | 1,230.00 | 1,245.00 | 902,700 | 0 |
| 21-Nov-2023 | 1,360.00 | 1,370.00 | 1,285.00 | 1,295.00 | 1,732,100 | 0 |
| 20-Nov-2023 | 1,365.00 | 1,390.00 | 1,335.00 | 1,360.00 | 1,208,600 | 0 |
| 17-Nov-2023 | 1,365.00 | 1,390.00 | 1,335.00 | 1,365.00 | 1,800,500 | 0 |
| 16-Nov-2023 | 1,340.00 | 1,415.00 | 1,340.00 | 1,365.00 | 4,476,100 | 0 |
| 15-Nov-2023 | 1,265.00 | 1,395.00 | 1,260.00 | 1,350.00 | 5,636,200 | 0 |
| 14-Nov-2023 | 1,230.00 | 1,270.00 | 1,220.00 | 1,255.00 | 969,700 | 0 |
| 13-Nov-2023 | 1,280.00 | 1,305.00 | 1,210.00 | 1,235.00 | 1,154,500 | 0 |
| 10-Nov-2023 | 1,295.00 | 1,295.00 | 1,255.00 | 1,275.00 | 927,400 | 0 |
| 09-Nov-2023 | 1,250.00 | 1,320.00 | 1,245.00 | 1,295.00 | 1,951,900 | 0 |
| 08-Nov-2023 | 1,280.00 | 1,290.00 | 1,235.00 | 1,245.00 | 480,900 | 0 |
| 07-Nov-2023 | 1,315.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,005,500 | 0 |
| 06-Nov-2023 | 1,320.00 | 1,385.00 | 1,275.00 | 1,315.00 | 2,440,800 | 0 |
| 03-Nov-2023 | 1,195.00 | 1,385.00 | 1,180.00 | 1,310.00 | 5,811,900 | 0 |
| 02-Nov-2023 | 1,160.00 | 1,205.00 | 1,160.00 | 1,195.00 | 396,300 | 0 |
| 01-Nov-2023 | 1,195.00 | 1,220.00 | 1,160.00 | 1,160.00 | 805,700 | 0 |
| 31-Oct-2023 | 1,190.00 | 1,215.00 | 1,180.00 | 1,195.00 | 843,500 | 0 |
| 30-Oct-2023 | 1,200.00 | 1,210.00 | 1,175.00 | 1,190.00 | 518,500 | 0 |
| 27-Oct-2023 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 192,100 | 0 |
| 26-Oct-2023 | 1,215.00 | 1,215.00 | 1,180.00 | 1,195.00 | 504,600 | 0 |
| 25-Oct-2023 | 1,220.00 | 1,230.00 | 1,200.00 | 1,215.00 | 474,000 | 0 |
| 24-Oct-2023 | 1,195.00 | 1,225.00 | 1,195.00 | 1,215.00 | 357,400 | 0 |
| 23-Oct-2023 | 1,200.00 | 1,220.00 | 1,175.00 | 1,195.00 | 432,300 | 0 |
| 20-Oct-2023 | 1,230.00 | 1,230.00 | 1,170.00 | 1,200.00 | 842,600 | 0 |
| 19-Oct-2023 | 1,260.00 | 1,260.00 | 1,230.00 | 1,230.00 | 316,800 | 0 |
| 18-Oct-2023 | 1,260.00 | 1,275.00 | 1,225.00 | 1,255.00 | 959,500 | 0 |
| 17-Oct-2023 | 1,260.00 | 1,290.00 | 1,225.00 | 1,260.00 | 516,300 | 0 |
| 16-Oct-2023 | 1,300.00 | 1,300.00 | 1,160.00 | 1,260.00 | 2,046,400 | 0 |
| 13-Oct-2023 | 1,320.00 | 1,320.00 | 1,290.00 | 1,290.00 | 472,200 | 0 |
| 12-Oct-2023 | 1,305.00 | 1,345.00 | 1,305.00 | 1,320.00 | 265,700 | 0 |
| 11-Oct-2023 | 1,355.00 | 1,400.00 | 1,315.00 | 1,325.00 | 893,900 | 0 |
| 10-Oct-2023 | 1,340.00 | 1,370.00 | 1,340.00 | 1,350.00 | 731,500 | 0 |
| 09-Oct-2023 | 1,325.00 | 1,355.00 | 1,295.00 | 1,340.00 | 984,200 | 0 |
| 06-Oct-2023 | 1,320.00 | 1,340.00 | 1,315.00 | 1,320.00 | 179,600 | 0 |
| 05-Oct-2023 | 1,365.00 | 1,400.00 | 1,310.00 | 1,325.00 | 1,250,100 | 0 |
| 04-Oct-2023 | 1,435.00 | 1,460.00 | 1,360.00 | 1,365.00 | 1,520,200 | 0 |
| 03-Oct-2023 | 1,515.00 | 1,525.00 | 1,355.00 | 1,430.00 | 3,183,500 | 0 |
| 02-Oct-2023 | 1,525.00 | 1,530.00 | 1,500.00 | 1,505.00 | 907,600 | 0 |
| 29-Sep-2023 | 1,525.00 | 1,535.00 | 1,505.00 | 1,520.00 | 414,800 | 0 |
| 27-Sep-2023 | 1,515.00 | 1,540.00 | 1,505.00 | 1,505.00 | 787,100 | 0 |
| 26-Sep-2023 | 1,535.00 | 1,555.00 | 1,510.00 | 1,515.00 | 646,600 | 0 |
| 25-Sep-2023 | 1,555.00 | 1,570.00 | 1,535.00 | 1,545.00 | 394,600 | 0 |
| 22-Sep-2023 | 1,580.00 | 1,585.00 | 1,550.00 | 1,555.00 | 731,200 | 0 |
| 21-Sep-2023 | 1,565.00 | 1,575.00 | 1,530.00 | 1,575.00 | 927,400 | 0 |
| 20-Sep-2023 | 1,585.00 | 1,615.00 | 1,565.00 | 1,565.00 | 1,195,600 | 0 |
| 19-Sep-2023 | 1,505.00 | 1,645.00 | 1,505.00 | 1,585.00 | 3,790,600 | 0 |
| 18-Sep-2023 | 1,535.00 | 1,540.00 | 1,500.00 | 1,505.00 | 1,065,100 | 0 |
| 15-Sep-2023 | 1,550.00 | 1,550.00 | 1,525.00 | 1,535.00 | 357,300 | 0 |
| 14-Sep-2023 | 1,560.00 | 1,565.00 | 1,525.00 | 1,540.00 | 649,100 | 0 |
| 13-Sep-2023 | 1,560.00 | 1,580.00 | 1,550.00 | 1,560.00 | 693,800 | 0 |
| 12-Sep-2023 | 1,575.00 | 1,575.00 | 1,555.00 | 1,560.00 | 604,100 | 0 |
| 11-Sep-2023 | 1,560.00 | 1,605.00 | 1,550.00 | 1,565.00 | 1,164,000 | 0 |
| 08-Sep-2023 | 1,595.00 | 1,600.00 | 1,555.00 | 1,555.00 | 879,100 | 0 |
| 07-Sep-2023 | 1,550.00 | 1,635.00 | 1,550.00 | 1,595.00 | 1,934,900 | 0 |
| 06-Sep-2023 | 1,565.00 | 1,600.00 | 1,550.00 | 1,550.00 | 862,900 | 0 |
| 05-Sep-2023 | 1,590.00 | 1,615.00 | 1,565.00 | 1,565.00 | 840,200 | 0 |
| 04-Sep-2023 | 1,630.00 | 1,650.00 | 1,590.00 | 1,590.00 | 1,835,100 | 0 |
| 01-Sep-2023 | 1,630.00 | 1,675.00 | 1,580.00 | 1,620.00 | 4,674,200 | 0 |
| 31-Aug-2023 | 1,515.00 | 1,700.00 | 1,510.00 | 1,630.00 | 7,903,200 | 0 |
| 30-Aug-2023 | 1,510.00 | 1,530.00 | 1,510.00 | 1,510.00 | 598,600 | 0 |
| 29-Aug-2023 | 1,515.00 | 1,535.00 | 1,510.00 | 1,510.00 | 684,100 | 0 |