| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 990.00 | 1,000.00 | 975.00 | 1,000.00 | 879,900 | 0 |
| 18-Jan-2024 | 995.00 | 1,000.00 | 985.00 | 990.00 | 1,097,000 | 0 |
| 17-Jan-2024 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 1,045,600 | 0 |
| 16-Jan-2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 122,100 | 0 |
| 15-Jan-2024 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 534,300 | 0 |
| 12-Jan-2024 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 300,700 | 0 |
| 11-Jan-2024 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,070,700 | 0 |
| 10-Jan-2024 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 507,800 | 0 |
| 09-Jan-2024 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 860,300 | 0 |
| 08-Jan-2024 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 1,209,700 | 0 |
| 05-Jan-2024 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 862,000 | 0 |
| 04-Jan-2024 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 6,381,300 | 0 |
| 03-Jan-2024 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,359,000 | 0 |
| 02-Jan-2024 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,266,000 | 0 |
| 29-Dec-2023 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 229,400 | 0 |
| 28-Dec-2023 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 521,500 | 0 |
| 27-Dec-2023 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 330,600 | 0 |
| 22-Dec-2023 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,590,000 | 0 |
| 21-Dec-2023 | 1,015.00 | 1,035.00 | 1,015.00 | 1,020.00 | 319,800 | 0 |
| 20-Dec-2023 | 1,025.00 | 1,035.00 | 1,015.00 | 1,015.00 | 276,600 | 0 |
| 19-Dec-2023 | 1,020.00 | 1,100.00 | 1,010.00 | 1,015.00 | 102,500 | 0 |
| 18-Dec-2023 | 1,030.00 | 1,040.00 | 1,015.00 | 1,020.00 | 626,500 | 0 |
| 15-Dec-2023 | 1,035.00 | 1,040.00 | 1,030.00 | 1,030.00 | 80,200 | 0 |
| 14-Dec-2023 | 1,055.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,067,100 | 0 |
| 13-Dec-2023 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 512,400 | 0 |
| 12-Dec-2023 | 1,075.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,021,600 | 0 |
| 11-Dec-2023 | 1,080.00 | 1,095.00 | 1,050.00 | 1,075.00 | 85,900 | 0 |
| 08-Dec-2023 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 20,700 | 0 |
| 07-Dec-2023 | 1,085.00 | 1,105.00 | 1,085.00 | 1,100.00 | 7,400 | 0 |
| 06-Dec-2023 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 10,100 | 0 |
| 05-Dec-2023 | 1,100.00 | 1,100.00 | 1,070.00 | 1,080.00 | 132,700 | 0 |
| 04-Dec-2023 | 1,080.00 | 1,110.00 | 1,080.00 | 1,090.00 | 19,800 | 0 |
| 01-Dec-2023 | 1,090.00 | 1,100.00 | 1,075.00 | 1,085.00 | 309,600 | 0 |
| 30-Nov-2023 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 17,800 | 0 |
| 29-Nov-2023 | 1,105.00 | 1,110.00 | 1,095.00 | 1,095.00 | 81,100 | 0 |
| 28-Nov-2023 | 1,105.00 | 1,115.00 | 1,105.00 | 1,105.00 | 314,700 | 0 |
| 27-Nov-2023 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 102,200 | 0 |
| 24-Nov-2023 | 1,110.00 | 1,110.00 | 1,105.00 | 1,105.00 | 4,000 | 0 |
| 23-Nov-2023 | 1,115.00 | 1,115.00 | 1,100.00 | 1,110.00 | 11,800 | 0 |
| 22-Nov-2023 | 1,105.00 | 1,115.00 | 1,105.00 | 1,115.00 | 6,600 | 0 |
| 21-Nov-2023 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,021,700 | 0 |
| 20-Nov-2023 | 1,125.00 | 1,130.00 | 1,100.00 | 1,105.00 | 326,700 | 0 |
| 17-Nov-2023 | 1,125.00 | 1,140.00 | 1,115.00 | 1,120.00 | 30,000 | 0 |
| 16-Nov-2023 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 20,100 | 0 |
| 15-Nov-2023 | 1,135.00 | 1,150.00 | 1,130.00 | 1,150.00 | 11,700 | 0 |
| 14-Nov-2023 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 40,100 | 0 |
| 13-Nov-2023 | 1,135.00 | 1,155.00 | 1,130.00 | 1,150.00 | 5,500 | 0 |
| 10-Nov-2023 | 1,150.00 | 1,155.00 | 1,130.00 | 1,135.00 | 32,400 | 0 |
| 09-Nov-2023 | 1,120.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,200 | 0 |
| 08-Nov-2023 | 1,165.00 | 1,165.00 | 1,130.00 | 1,135.00 | 8,700 | 0 |
| 07-Nov-2023 | 1,140.00 | 1,165.00 | 1,140.00 | 1,165.00 | 5,600 | 0 |
| 06-Nov-2023 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 3,900 | 0 |
| 03-Nov-2023 | 1,145.00 | 1,150.00 | 1,140.00 | 1,140.00 | 9,100 | 0 |
| 02-Nov-2023 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 182,600 | 0 |
| 01-Nov-2023 | 1,180.00 | 1,190.00 | 1,105.00 | 1,120.00 | 77,700 | 0 |
| 31-Oct-2023 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 13,200 | 0 |
| 30-Oct-2023 | 1,165.00 | 1,170.00 | 1,140.00 | 1,170.00 | 9,300 | 0 |
| 27-Oct-2023 | 1,165.00 | 1,170.00 | 1,140.00 | 1,165.00 | 6,600 | 0 |
| 26-Oct-2023 | 1,140.00 | 1,175.00 | 1,140.00 | 1,170.00 | 11,500 | 0 |
| 25-Oct-2023 | 1,195.00 | 1,195.00 | 1,140.00 | 1,145.00 | 51,500 | 0 |
| 24-Oct-2023 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 29,300 | 0 |
| 23-Oct-2023 | 1,170.00 | 1,170.00 | 1,140.00 | 1,145.00 | 42,600 | 0 |
| 20-Oct-2023 | 1,170.00 | 1,170.00 | 1,150.00 | 1,155.00 | 11,300 | 0 |
| 19-Oct-2023 | 1,180.00 | 1,180.00 | 1,150.00 | 1,165.00 | 235,300 | 0 |
| 18-Oct-2023 | 1,185.00 | 1,200.00 | 1,180.00 | 1,180.00 | 7,000 | 0 |
| 17-Oct-2023 | 1,220.00 | 1,220.00 | 1,185.00 | 1,185.00 | 12,000 | 0 |
| 16-Oct-2023 | 1,200.00 | 1,225.00 | 1,190.00 | 1,190.00 | 16,100 | 0 |
| 13-Oct-2023 | 1,185.00 | 1,200.00 | 1,185.00 | 1,190.00 | 7,200 | 0 |
| 12-Oct-2023 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 8,700 | 0 |
| 11-Oct-2023 | 1,190.00 | 1,205.00 | 1,180.00 | 1,190.00 | 63,000 | 0 |
| 10-Oct-2023 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 39,900 | 0 |
| 09-Oct-2023 | 1,195.00 | 1,195.00 | 1,190.00 | 1,190.00 | 20,600 | 0 |
| 06-Oct-2023 | 1,180.00 | 1,200.00 | 1,180.00 | 1,195.00 | 8,600 | 0 |
| 05-Oct-2023 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 100 | 0 |
| 04-Oct-2023 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 17,000 | 0 |
| 03-Oct-2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,700 | 0 |
| 02-Oct-2023 | 1,200.00 | 1,200.00 | 1,180.00 | 1,195.00 | 59,700 | 0 |
| 29-Sep-2023 | 1,200.00 | 1,200.00 | 1,195.00 | 1,200.00 | 32,500 | 0 |
| 27-Sep-2023 | 1,190.00 | 1,210.00 | 1,190.00 | 1,205.00 | 35,100 | 0 |
| 26-Sep-2023 | 1,260.00 | 1,260.00 | 1,195.00 | 1,200.00 | 191,300 | 0 |
| 25-Sep-2023 | 1,265.00 | 1,300.00 | 1,265.00 | 1,265.00 | 26,500 | 0 |
| 22-Sep-2023 | 1,280.00 | 1,300.00 | 1,255.00 | 1,265.00 | 325,300 | 0 |
| 21-Sep-2023 | 1,275.00 | 1,285.00 | 1,275.00 | 1,280.00 | 732,700 | 0 |
| 20-Sep-2023 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,300 | 0 |
| 19-Sep-2023 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 18,800 | 0 |
| 18-Sep-2023 | 1,260.00 | 1,290.00 | 1,250.00 | 1,290.00 | 45,400 | 0 |
| 15-Sep-2023 | 1,260.00 | 1,275.00 | 1,260.00 | 1,275.00 | 4,000 | 0 |
| 14-Sep-2023 | 1,290.00 | 1,290.00 | 1,265.00 | 1,275.00 | 5,300 | 0 |
| 13-Sep-2023 | 1,295.00 | 1,295.00 | 1,280.00 | 1,290.00 | 109,700 | 0 |
| 12-Sep-2023 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 60,400 | 0 |
| 11-Sep-2023 | 1,255.00 | 1,290.00 | 1,255.00 | 1,285.00 | 192,000 | 0 |
| 08-Sep-2023 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 51,900 | 0 |
| 07-Sep-2023 | 1,255.00 | 1,265.00 | 1,250.00 | 1,265.00 | 238,000 | 0 |
| 06-Sep-2023 | 1,255.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,047,800 | 0 |
| 05-Sep-2023 | 1,275.00 | 1,275.00 | 1,250.00 | 1,255.00 | 36,500 | 0 |
| 04-Sep-2023 | 1,285.00 | 1,300.00 | 1,250.00 | 1,260.00 | 166,300 | 0 |
| 01-Sep-2023 | 1,285.00 | 1,320.00 | 1,285.00 | 1,285.00 | 562,100 | 0 |
| 31-Aug-2023 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 25,800 | 0 |
| 30-Aug-2023 | 1,275.00 | 1,320.00 | 1,250.00 | 1,300.00 | 598,300 | 0 |
| 29-Aug-2023 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 240,000 | 0 |