| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 545.00 | 560.00 | 530.00 | 545.00 | 104,000 | 0 |
| 18-Jan-2024 | 555.00 | 555.00 | 515.00 | 545.00 | 117,000 | 0 |
| 17-Jan-2024 | 560.00 | 585.00 | 530.00 | 555.00 | 441,400 | 0 |
| 16-Jan-2024 | 525.00 | 665.00 | 525.00 | 555.00 | 1,255,500 | 0 |
| 15-Jan-2024 | 575.00 | 575.00 | 500.00 | 535.00 | 130,800 | 0 |
| 12-Jan-2024 | 580.00 | 580.00 | 510.00 | 580.00 | 437,400 | 0 |
| 11-Jan-2024 | 615.00 | 615.00 | 575.00 | 580.00 | 570,600 | 0 |
| 10-Jan-2024 | 645.00 | 645.00 | 600.00 | 625.00 | 219,100 | 0 |
| 09-Jan-2024 | 675.00 | 675.00 | 645.00 | 650.00 | 118,300 | 0 |
| 08-Jan-2024 | 680.00 | 700.00 | 660.00 | 675.00 | 142,800 | 0 |
| 05-Jan-2024 | 685.00 | 705.00 | 675.00 | 675.00 | 161,300 | 0 |
| 04-Jan-2024 | 685.00 | 705.00 | 680.00 | 700.00 | 411,300 | 0 |
| 03-Jan-2024 | 705.00 | 715.00 | 675.00 | 700.00 | 363,000 | 0 |
| 02-Jan-2024 | 680.00 | 830.00 | 665.00 | 700.00 | 1,481,900 | 0 |
| 29-Dec-2023 | 780.00 | 930.00 | 680.00 | 680.00 | 1,201,600 | 0 |
| 28-Dec-2023 | 785.00 | 785.00 | 750.00 | 780.00 | 7,000 | 0 |
| 27-Dec-2023 | 780.00 | 790.00 | 725.00 | 780.00 | 89,400 | 0 |
| 22-Dec-2023 | 775.00 | 780.00 | 735.00 | 775.00 | 99,700 | 0 |
| 21-Dec-2023 | 800.00 | 800.00 | 775.00 | 775.00 | 59,600 | 0 |
| 20-Dec-2023 | 810.00 | 810.00 | 800.00 | 800.00 | 55,200 | 0 |
| 19-Dec-2023 | 800.00 | 815.00 | 800.00 | 805.00 | 92,900 | 0 |
| 18-Dec-2023 | 795.00 | 820.00 | 795.00 | 805.00 | 67,200 | 0 |
| 15-Dec-2023 | 815.00 | 815.00 | 780.00 | 805.00 | 86,600 | 0 |
| 14-Dec-2023 | 790.00 | 805.00 | 770.00 | 805.00 | 70,800 | 0 |
| 13-Dec-2023 | 785.00 | 810.00 | 785.00 | 795.00 | 30,100 | 0 |
| 12-Dec-2023 | 790.00 | 805.00 | 775.00 | 785.00 | 48,100 | 0 |
| 11-Dec-2023 | 805.00 | 805.00 | 765.00 | 790.00 | 97,300 | 0 |
| 08-Dec-2023 | 820.00 | 830.00 | 800.00 | 805.00 | 64,900 | 0 |
| 07-Dec-2023 | 830.00 | 840.00 | 800.00 | 830.00 | 84,200 | 0 |
| 06-Dec-2023 | 830.00 | 850.00 | 820.00 | 830.00 | 62,400 | 0 |
| 05-Dec-2023 | 845.00 | 860.00 | 810.00 | 830.00 | 118,000 | 0 |
| 04-Dec-2023 | 850.00 | 850.00 | 825.00 | 835.00 | 89,200 | 0 |
| 01-Dec-2023 | 865.00 | 870.00 | 795.00 | 855.00 | 78,500 | 0 |
| 30-Nov-2023 | 885.00 | 885.00 | 850.00 | 865.00 | 133,500 | 0 |
| 29-Nov-2023 | 900.00 | 900.00 | 885.00 | 885.00 | 84,000 | 0 |
| 28-Nov-2023 | 915.00 | 925.00 | 895.00 | 900.00 | 101,700 | 0 |
| 27-Nov-2023 | 915.00 | 930.00 | 910.00 | 915.00 | 29,100 | 0 |
| 24-Nov-2023 | 920.00 | 935.00 | 910.00 | 915.00 | 72,500 | 0 |
| 23-Nov-2023 | 920.00 | 950.00 | 900.00 | 920.00 | 156,300 | 0 |
| 22-Nov-2023 | 940.00 | 940.00 | 900.00 | 910.00 | 138,800 | 0 |
| 21-Nov-2023 | 945.00 | 970.00 | 925.00 | 940.00 | 59,500 | 0 |
| 20-Nov-2023 | 970.00 | 970.00 | 935.00 | 945.00 | 93,300 | 0 |
| 17-Nov-2023 | 960.00 | 975.00 | 950.00 | 960.00 | 96,800 | 0 |
| 16-Nov-2023 | 985.00 | 985.00 | 930.00 | 960.00 | 128,100 | 0 |
| 15-Nov-2023 | 1,005.00 | 1,005.00 | 940.00 | 965.00 | 166,000 | 0 |
| 14-Nov-2023 | 965.00 | 1,050.00 | 960.00 | 990.00 | 365,700 | 0 |
| 13-Nov-2023 | 965.00 | 970.00 | 930.00 | 930.00 | 83,600 | 0 |
| 10-Nov-2023 | 965.00 | 975.00 | 950.00 | 965.00 | 58,500 | 0 |
| 09-Nov-2023 | 975.00 | 980.00 | 940.00 | 965.00 | 124,000 | 0 |
| 08-Nov-2023 | 980.00 | 1,000.00 | 960.00 | 975.00 | 225,200 | 0 |
| 07-Nov-2023 | 1,005.00 | 1,005.00 | 905.00 | 975.00 | 324,000 | 0 |
| 06-Nov-2023 | 1,005.00 | 1,045.00 | 980.00 | 1,000.00 | 319,800 | 0 |
| 03-Nov-2023 | 1,045.00 | 1,060.00 | 1,005.00 | 1,005.00 | 450,400 | 0 |
| 02-Nov-2023 | 1,250.00 | 1,320.00 | 950.00 | 1,040.00 | 2,126,800 | 0 |
| 01-Nov-2023 | 1,000.00 | 1,235.00 | 1,000.00 | 1,235.00 | 1,687,800 | 0 |
| 31-Oct-2023 | 1,085.00 | 1,170.00 | 970.00 | 990.00 | 267,800 | 0 |
| 30-Oct-2023 | 1,180.00 | 1,230.00 | 1,065.00 | 1,080.00 | 133,100 | 0 |
| 27-Oct-2023 | 1,280.00 | 1,280.00 | 1,175.00 | 1,175.00 | 176,700 | 0 |
| 26-Oct-2023 | 1,400.00 | 1,405.00 | 1,255.00 | 1,280.00 | 203,100 | 0 |
| 25-Oct-2023 | 1,530.00 | 1,565.00 | 1,405.00 | 1,410.00 | 96,200 | 0 |
| 24-Oct-2023 | 1,480.00 | 1,515.00 | 1,470.00 | 1,505.00 | 15,500 | 0 |
| 23-Oct-2023 | 1,525.00 | 1,525.00 | 1,465.00 | 1,480.00 | 23,100 | 0 |
| 20-Oct-2023 | 1,605.00 | 1,605.00 | 1,500.00 | 1,525.00 | 76,700 | 0 |
| 19-Oct-2023 | 1,650.00 | 1,675.00 | 1,585.00 | 1,600.00 | 81,600 | 0 |
| 18-Oct-2023 | 1,700.00 | 1,745.00 | 1,625.00 | 1,690.00 | 83,900 | 0 |
| 17-Oct-2023 | 1,715.00 | 1,750.00 | 1,680.00 | 1,695.00 | 94,900 | 0 |
| 16-Oct-2023 | 1,775.00 | 1,775.00 | 1,715.00 | 1,715.00 | 86,000 | 0 |
| 13-Oct-2023 | 1,795.00 | 1,885.00 | 1,755.00 | 1,775.00 | 53,200 | 0 |
| 12-Oct-2023 | 1,800.00 | 1,835.00 | 1,745.00 | 1,795.00 | 37,800 | 0 |
| 11-Oct-2023 | 1,845.00 | 1,885.00 | 1,740.00 | 1,800.00 | 73,700 | 0 |
| 10-Oct-2023 | 1,890.00 | 1,910.00 | 1,845.00 | 1,845.00 | 59,900 | 0 |
| 09-Oct-2023 | 1,790.00 | 1,935.00 | 1,705.00 | 1,855.00 | 90,900 | 0 |
| 06-Oct-2023 | 1,850.00 | 1,860.00 | 1,745.00 | 1,745.00 | 95,000 | 0 |
| 05-Oct-2023 | 1,895.00 | 1,895.00 | 1,700.00 | 1,800.00 | 121,400 | 0 |
| 04-Oct-2023 | 1,970.00 | 2,020.00 | 1,895.00 | 1,895.00 | 97,400 | 0 |
| 03-Oct-2023 | 1,970.00 | 2,110.00 | 1,955.00 | 1,960.00 | 408,000 | 0 |
| 02-Oct-2023 | 2,200.00 | 2,290.00 | 1,940.00 | 1,960.00 | 974,800 | 0 |
| 29-Sep-2023 | 2,500.00 | 2,690.00 | 2,300.00 | 2,300.00 | 1,324,400 | 0 |
| 27-Sep-2023 | 2,400.00 | 2,500.00 | 2,170.00 | 2,500.00 | 874,500 | 0 |
| 26-Sep-2023 | 2,040.00 | 2,330.00 | 1,960.00 | 2,330.00 | 1,126,800 | 0 |
| 25-Sep-2023 | 1,820.00 | 2,050.00 | 1,820.00 | 2,040.00 | 700,700 | 0 |
| 22-Sep-2023 | 1,605.00 | 1,940.00 | 1,595.00 | 1,795.00 | 892,500 | 0 |
| 21-Sep-2023 | 1,795.00 | 1,795.00 | 1,555.00 | 1,595.00 | 436,800 | 0 |
| 20-Sep-2023 | 1,840.00 | 1,930.00 | 1,795.00 | 1,795.00 | 225,200 | 0 |
| 19-Sep-2023 | 1,980.00 | 1,985.00 | 1,815.00 | 1,835.00 | 391,600 | 0 |
| 18-Sep-2023 | 2,150.00 | 2,150.00 | 1,900.00 | 1,985.00 | 460,100 | 0 |
| 15-Sep-2023 | 1,800.00 | 2,250.00 | 1,800.00 | 2,120.00 | 2,388,900 | 0 |
| 14-Sep-2023 | 1,990.00 | 2,050.00 | 1,640.00 | 1,810.00 | 1,478,700 | 0 |
| 13-Sep-2023 | 2,750.00 | 3,080.00 | 1,910.00 | 1,990.00 | 4,968,700 | 0 |
| 12-Sep-2023 | 2,200.00 | 2,500.00 | 2,100.00 | 2,500.00 | 1,028,500 | 0 |
| 11-Sep-2023 | 1,700.00 | 2,000.00 | 1,700.00 | 2,000.00 | 593,500 | 0 |
| 08-Sep-2023 | 1,415.00 | 1,600.00 | 1,400.00 | 1,600.00 | 568,900 | 0 |
| 07-Sep-2023 | 1,115.00 | 1,280.00 | 1,035.00 | 1,280.00 | 830,800 | 0 |
| 06-Sep-2023 | 820.00 | 1,025.00 | 795.00 | 1,025.00 | 246,500 | 0 |
| 05-Sep-2023 | 820.00 | 820.00 | 820.00 | 820.00 | 0 | 0 |
| 04-Sep-2023 | 830.00 | 895.00 | 720.00 | 820.00 | 271,000 | 0 |
| 01-Sep-2023 | 955.00 | 995.00 | 850.00 | 850.00 | 98,800 | 0 |
| 31-Aug-2023 | 1,150.00 | 1,190.00 | 995.00 | 995.00 | 200,700 | 0 |
| 30-Aug-2023 | 1,340.00 | 1,355.00 | 1,165.00 | 1,165.00 | 297,700 | 0 |
| 29-Aug-2023 | 1,610.00 | 1,610.00 | 1,370.00 | 1,370.00 | 223,700 | 0 |