| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,205.00 | 1,210.00 | 1,190.00 | 1,195.00 | 7,536,400 | 0 |
| 18-Jan-2024 | 1,185.00 | 1,210.00 | 1,185.00 | 1,205.00 | 17,816,700 | 0 |
| 17-Jan-2024 | 1,190.00 | 1,210.00 | 1,170.00 | 1,185.00 | 10,179,000 | 0 |
| 16-Jan-2024 | 1,205.00 | 1,215.00 | 1,200.00 | 1,200.00 | 16,937,700 | 0 |
| 15-Jan-2024 | 1,160.00 | 1,220.00 | 1,155.00 | 1,205.00 | 35,499,500 | 0 |
| 12-Jan-2024 | 1,170.00 | 1,185.00 | 1,165.00 | 1,165.00 | 6,973,100 | 0 |
| 11-Jan-2024 | 1,150.00 | 1,175.00 | 1,150.00 | 1,170.00 | 12,908,700 | 0 |
| 10-Jan-2024 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 3,989,400 | 0 |
| 09-Jan-2024 | 1,160.00 | 1,170.00 | 1,145.00 | 1,160.00 | 5,208,500 | 0 |
| 08-Jan-2024 | 1,155.00 | 1,165.00 | 1,125.00 | 1,160.00 | 10,992,300 | 0 |
| 05-Jan-2024 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 14,655,800 | 0 |
| 04-Jan-2024 | 1,165.00 | 1,195.00 | 1,150.00 | 1,170.00 | 8,021,300 | 0 |
| 03-Jan-2024 | 1,165.00 | 1,185.00 | 1,150.00 | 1,160.00 | 5,598,900 | 0 |
| 02-Jan-2024 | 1,210.00 | 1,210.00 | 1,160.00 | 1,165.00 | 6,585,600 | 0 |
| 29-Dec-2023 | 1,185.00 | 1,210.00 | 1,170.00 | 1,205.00 | 40,757,900 | 0 |
| 28-Dec-2023 | 1,165.00 | 1,190.00 | 1,155.00 | 1,180.00 | 21,217,500 | 0 |
| 27-Dec-2023 | 1,170.00 | 1,175.00 | 1,145.00 | 1,165.00 | 8,276,300 | 0 |
| 22-Dec-2023 | 1,120.00 | 1,170.00 | 1,120.00 | 1,170.00 | 13,413,700 | 0 |
| 21-Dec-2023 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 7,636,500 | 0 |
| 20-Dec-2023 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 6,365,700 | 0 |
| 19-Dec-2023 | 1,110.00 | 1,160.00 | 1,110.00 | 1,140.00 | 9,058,200 | 0 |
| 18-Dec-2023 | 1,180.00 | 1,180.00 | 1,080.00 | 1,110.00 | 45,881,100 | 0 |
| 15-Dec-2023 | 1,200.00 | 1,200.00 | 1,150.00 | 1,180.00 | 6,464,400 | 0 |
| 14-Dec-2023 | 1,165.00 | 1,210.00 | 1,165.00 | 1,165.00 | 8,048,100 | 0 |
| 13-Dec-2023 | 1,165.00 | 1,185.00 | 1,145.00 | 1,170.00 | 10,562,500 | 0 |
| 12-Dec-2023 | 1,115.00 | 1,185.00 | 1,100.00 | 1,160.00 | 23,303,200 | 0 |
| 11-Dec-2023 | 1,125.00 | 1,145.00 | 1,080.00 | 1,115.00 | 5,052,200 | 0 |
| 08-Dec-2023 | 1,150.00 | 1,160.00 | 1,115.00 | 1,125.00 | 8,204,100 | 0 |
| 07-Dec-2023 | 1,150.00 | 1,165.00 | 1,135.00 | 1,140.00 | 7,439,400 | 0 |
| 06-Dec-2023 | 1,125.00 | 1,185.00 | 1,115.00 | 1,150.00 | 21,674,700 | 0 |
| 05-Dec-2023 | 1,160.00 | 1,160.00 | 1,115.00 | 1,115.00 | 16,670,600 | 0 |
| 04-Dec-2023 | 1,170.00 | 1,185.00 | 1,120.00 | 1,155.00 | 23,701,300 | 0 |
| 01-Dec-2023 | 1,150.00 | 1,175.00 | 1,130.00 | 1,160.00 | 8,737,400 | 0 |
| 30-Nov-2023 | 1,185.00 | 1,190.00 | 1,155.00 | 1,155.00 | 21,114,200 | 0 |
| 29-Nov-2023 | 1,195.00 | 1,200.00 | 1,160.00 | 1,185.00 | 11,062,600 | 0 |
| 28-Nov-2023 | 1,195.00 | 1,210.00 | 1,190.00 | 1,195.00 | 11,388,100 | 0 |
| 27-Nov-2023 | 1,195.00 | 1,200.00 | 1,150.00 | 1,195.00 | 14,981,000 | 0 |
| 24-Nov-2023 | 1,195.00 | 1,215.00 | 1,170.00 | 1,195.00 | 32,338,300 | 0 |
| 23-Nov-2023 | 1,125.00 | 1,210.00 | 1,120.00 | 1,195.00 | 54,839,100 | 0 |
| 22-Nov-2023 | 1,120.00 | 1,135.00 | 1,110.00 | 1,120.00 | 14,999,100 | 0 |
| 21-Nov-2023 | 1,070.00 | 1,140.00 | 1,065.00 | 1,115.00 | 21,698,100 | 0 |
| 20-Nov-2023 | 1,075.00 | 1,090.00 | 1,065.00 | 1,070.00 | 5,716,600 | 0 |
| 17-Nov-2023 | 1,085.00 | 1,095.00 | 1,070.00 | 1,075.00 | 9,989,600 | 0 |
| 16-Nov-2023 | 1,100.00 | 1,100.00 | 1,070.00 | 1,090.00 | 8,385,300 | 0 |
| 15-Nov-2023 | 1,100.00 | 1,120.00 | 1,095.00 | 1,100.00 | 20,978,700 | 0 |
| 14-Nov-2023 | 1,110.00 | 1,110.00 | 1,070.00 | 1,100.00 | 8,579,100 | 0 |
| 13-Nov-2023 | 1,105.00 | 1,140.00 | 1,100.00 | 1,110.00 | 13,870,700 | 0 |
| 10-Nov-2023 | 1,105.00 | 1,115.00 | 1,090.00 | 1,095.00 | 3,939,200 | 0 |
| 09-Nov-2023 | 1,075.00 | 1,115.00 | 1,060.00 | 1,105.00 | 18,252,100 | 0 |
| 08-Nov-2023 | 1,075.00 | 1,075.00 | 1,055.00 | 1,075.00 | 3,099,400 | 0 |
| 07-Nov-2023 | 1,050.00 | 1,080.00 | 1,045.00 | 1,070.00 | 10,604,400 | 0 |
| 06-Nov-2023 | 1,050.00 | 1,075.00 | 1,020.00 | 1,040.00 | 18,017,900 | 0 |
| 03-Nov-2023 | 1,050.00 | 1,070.00 | 1,040.00 | 1,045.00 | 13,583,500 | 0 |
| 02-Nov-2023 | 1,020.00 | 1,090.00 | 1,020.00 | 1,050.00 | 30,434,600 | 0 |
| 01-Nov-2023 | 1,025.00 | 1,050.00 | 1,020.00 | 1,020.00 | 12,728,500 | 0 |
| 31-Oct-2023 | 1,005.00 | 1,050.00 | 1,005.00 | 1,025.00 | 21,133,800 | 0 |
| 30-Oct-2023 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 6,432,800 | 0 |
| 27-Oct-2023 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 6,364,800 | 0 |
| 26-Oct-2023 | 1,035.00 | 1,050.00 | 955.00 | 1,000.00 | 48,130,800 | 0 |
| 25-Oct-2023 | 1,015.00 | 1,050.00 | 1,015.00 | 1,030.00 | 8,822,300 | 0 |
| 24-Oct-2023 | 1,015.00 | 1,035.00 | 1,015.00 | 1,015.00 | 10,991,600 | 0 |
| 23-Oct-2023 | 1,090.00 | 1,095.00 | 1,015.00 | 1,015.00 | 11,752,300 | 0 |
| 20-Oct-2023 | 1,105.00 | 1,130.00 | 1,050.00 | 1,090.00 | 15,402,300 | 0 |
| 19-Oct-2023 | 1,145.00 | 1,150.00 | 1,090.00 | 1,105.00 | 15,339,800 | 0 |
| 18-Oct-2023 | 1,095.00 | 1,145.00 | 1,095.00 | 1,145.00 | 26,305,600 | 0 |
| 17-Oct-2023 | 1,055.00 | 1,100.00 | 1,045.00 | 1,095.00 | 14,322,800 | 0 |
| 16-Oct-2023 | 1,080.00 | 1,080.00 | 1,035.00 | 1,050.00 | 15,867,400 | 0 |
| 13-Oct-2023 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 3,037,300 | 0 |
| 12-Oct-2023 | 1,075.00 | 1,105.00 | 1,075.00 | 1,085.00 | 13,916,900 | 0 |
| 11-Oct-2023 | 1,105.00 | 1,110.00 | 1,075.00 | 1,075.00 | 10,124,100 | 0 |
| 10-Oct-2023 | 1,045.00 | 1,130.00 | 1,045.00 | 1,100.00 | 16,597,500 | 0 |
| 09-Oct-2023 | 1,070.00 | 1,075.00 | 1,040.00 | 1,045.00 | 9,763,600 | 0 |
| 06-Oct-2023 | 1,075.00 | 1,095.00 | 1,070.00 | 1,075.00 | 3,710,000 | 0 |
| 05-Oct-2023 | 1,085.00 | 1,105.00 | 1,075.00 | 1,075.00 | 7,845,000 | 0 |
| 04-Oct-2023 | 1,090.00 | 1,110.00 | 1,050.00 | 1,080.00 | 18,176,000 | 0 |
| 03-Oct-2023 | 1,105.00 | 1,105.00 | 1,085.00 | 1,095.00 | 8,923,700 | 0 |
| 02-Oct-2023 | 1,145.00 | 1,150.00 | 1,095.00 | 1,100.00 | 12,099,700 | 0 |
| 29-Sep-2023 | 1,130.00 | 1,185.00 | 1,120.00 | 1,145.00 | 84,200,700 | 0 |
| 27-Sep-2023 | 1,090.00 | 1,140.00 | 1,085.00 | 1,135.00 | 10,316,500 | 0 |
| 26-Sep-2023 | 1,105.00 | 1,115.00 | 1,085.00 | 1,090.00 | 5,494,500 | 0 |
| 25-Sep-2023 | 1,100.00 | 1,125.00 | 1,075.00 | 1,100.00 | 18,566,900 | 0 |
| 22-Sep-2023 | 1,110.00 | 1,130.00 | 1,085.00 | 1,100.00 | 15,045,600 | 0 |
| 21-Sep-2023 | 1,150.00 | 1,155.00 | 1,105.00 | 1,110.00 | 25,307,600 | 0 |
| 20-Sep-2023 | 1,115.00 | 1,165.00 | 1,115.00 | 1,140.00 | 26,099,800 | 0 |
| 19-Sep-2023 | 1,145.00 | 1,145.00 | 1,100.00 | 1,115.00 | 16,888,800 | 0 |
| 18-Sep-2023 | 1,150.00 | 1,160.00 | 1,110.00 | 1,145.00 | 22,229,800 | 0 |
| 15-Sep-2023 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 8,749,400 | 0 |
| 14-Sep-2023 | 1,180.00 | 1,185.00 | 1,165.00 | 1,175.00 | 3,821,600 | 0 |
| 13-Sep-2023 | 1,190.00 | 1,190.00 | 1,165.00 | 1,180.00 | 3,795,400 | 0 |
| 12-Sep-2023 | 1,175.00 | 1,200.00 | 1,165.00 | 1,190.00 | 13,568,500 | 0 |
| 11-Sep-2023 | 1,150.00 | 1,175.00 | 1,140.00 | 1,175.00 | 12,493,600 | 0 |
| 08-Sep-2023 | 1,160.00 | 1,170.00 | 1,135.00 | 1,150.00 | 15,243,700 | 0 |
| 07-Sep-2023 | 1,175.00 | 1,185.00 | 1,150.00 | 1,175.00 | 12,372,200 | 0 |
| 06-Sep-2023 | 1,200.00 | 1,205.00 | 1,170.00 | 1,170.00 | 13,128,600 | 0 |
| 05-Sep-2023 | 1,215.00 | 1,215.00 | 1,190.00 | 1,195.00 | 8,420,700 | 0 |
| 04-Sep-2023 | 1,210.00 | 1,220.00 | 1,185.00 | 1,215.00 | 9,219,300 | 0 |
| 01-Sep-2023 | 1,220.00 | 1,220.00 | 1,195.00 | 1,210.00 | 8,312,100 | 0 |
| 31-Aug-2023 | 1,225.00 | 1,225.00 | 1,185.00 | 1,200.00 | 23,247,800 | 0 |
| 30-Aug-2023 | 1,200.00 | 1,270.00 | 1,195.00 | 1,220.00 | 38,173,400 | 0 |
| 29-Aug-2023 | 1,230.00 | 1,240.00 | 1,180.00 | 1,200.00 | 19,465,200 | 0 |