| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,320.00 | 1,335.00 | 1,305.00 | 1,315.00 | 6,980,100 | 0 |
| 18-Jan-2024 | 1,365.00 | 1,370.00 | 1,310.00 | 1,315.00 | 10,781,600 | 0 |
| 17-Jan-2024 | 1,355.00 | 1,370.00 | 1,335.00 | 1,365.00 | 4,267,000 | 0 |
| 16-Jan-2024 | 1,380.00 | 1,395.00 | 1,355.00 | 1,355.00 | 2,624,000 | 0 |
| 15-Jan-2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 | 0 |
| 12-Jan-2024 | 1,440.00 | 1,440.00 | 1,375.00 | 1,375.00 | 4,676,400 | 0 |
| 11-Jan-2024 | 1,380.00 | 1,440.00 | 1,375.00 | 1,435.00 | 5,510,800 | 0 |
| 10-Jan-2024 | 1,370.00 | 1,390.00 | 1,355.00 | 1,375.00 | 2,764,900 | 0 |
| 09-Jan-2024 | 1,340.00 | 1,410.00 | 1,340.00 | 1,365.00 | 3,106,700 | 0 |
| 08-Jan-2024 | 1,370.00 | 1,385.00 | 1,310.00 | 1,340.00 | 3,306,500 | 0 |
| 05-Jan-2024 | 1,385.00 | 1,415.00 | 1,360.00 | 1,360.00 | 2,597,200 | 0 |
| 04-Jan-2024 | 1,390.00 | 1,410.00 | 1,385.00 | 1,385.00 | 971,800 | 0 |
| 03-Jan-2024 | 1,395.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,255,000 | 0 |
| 02-Jan-2024 | 1,420.00 | 1,440.00 | 1,385.00 | 1,395.00 | 1,062,100 | 0 |
| 29-Dec-2023 | 1,430.00 | 1,445.00 | 1,370.00 | 1,420.00 | 4,534,300 | 0 |
| 28-Dec-2023 | 1,390.00 | 1,420.00 | 1,360.00 | 1,415.00 | 5,578,500 | 0 |
| 27-Dec-2023 | 1,355.00 | 1,405.00 | 1,355.00 | 1,385.00 | 1,900,900 | 0 |
| 22-Dec-2023 | 1,360.00 | 1,385.00 | 1,350.00 | 1,355.00 | 936,300 | 0 |
| 21-Dec-2023 | 1,385.00 | 1,400.00 | 1,340.00 | 1,355.00 | 3,949,400 | 0 |
| 20-Dec-2023 | 1,380.00 | 1,440.00 | 1,375.00 | 1,380.00 | 1,898,800 | 0 |
| 19-Dec-2023 | 1,360.00 | 1,420.00 | 1,355.00 | 1,375.00 | 3,344,300 | 0 |
| 18-Dec-2023 | 1,430.00 | 1,445.00 | 1,380.00 | 1,380.00 | 4,178,200 | 0 |
| 15-Dec-2023 | 1,485.00 | 1,505.00 | 1,415.00 | 1,430.00 | 2,428,000 | 0 |
| 14-Dec-2023 | 1,445.00 | 1,510.00 | 1,445.00 | 1,480.00 | 2,955,900 | 0 |
| 13-Dec-2023 | 1,450.00 | 1,450.00 | 1,430.00 | 1,445.00 | 845,800 | 0 |
| 12-Dec-2023 | 1,485.00 | 1,505.00 | 1,430.00 | 1,450.00 | 1,963,700 | 0 |
| 11-Dec-2023 | 1,560.00 | 1,565.00 | 1,455.00 | 1,485.00 | 3,105,400 | 0 |
| 08-Dec-2023 | 1,560.00 | 1,580.00 | 1,535.00 | 1,560.00 | 1,880,300 | 0 |
| 07-Dec-2023 | 1,585.00 | 1,610.00 | 1,530.00 | 1,560.00 | 3,313,900 | 0 |
| 06-Dec-2023 | 1,640.00 | 1,650.00 | 1,580.00 | 1,585.00 | 2,916,900 | 0 |
| 05-Dec-2023 | 1,625.00 | 1,655.00 | 1,590.00 | 1,625.00 | 4,621,900 | 0 |
| 04-Dec-2023 | 1,600.00 | 1,650.00 | 1,555.00 | 1,610.00 | 4,879,200 | 0 |
| 01-Dec-2023 | 1,700.00 | 1,700.00 | 1,540.00 | 1,600.00 | 6,716,100 | 0 |
| 30-Nov-2023 | 1,525.00 | 1,725.00 | 1,495.00 | 1,725.00 | 15,028,000 | 0 |
| 29-Nov-2023 | 1,515.00 | 1,550.00 | 1,475.00 | 1,525.00 | 4,570,400 | 0 |
| 28-Nov-2023 | 1,505.00 | 1,535.00 | 1,485.00 | 1,515.00 | 2,330,300 | 0 |
| 27-Nov-2023 | 1,470.00 | 1,530.00 | 1,470.00 | 1,520.00 | 4,873,400 | 0 |
| 24-Nov-2023 | 1,500.00 | 1,500.00 | 1,435.00 | 1,470.00 | 5,335,500 | 0 |
| 23-Nov-2023 | 1,440.00 | 1,505.00 | 1,430.00 | 1,495.00 | 4,394,200 | 0 |
| 22-Nov-2023 | 1,490.00 | 1,495.00 | 1,435.00 | 1,440.00 | 1,231,200 | 0 |
| 21-Nov-2023 | 1,470.00 | 1,515.00 | 1,405.00 | 1,495.00 | 10,094,900 | 0 |
| 20-Nov-2023 | 1,425.00 | 1,490.00 | 1,410.00 | 1,465.00 | 6,752,200 | 0 |
| 17-Nov-2023 | 1,340.00 | 1,440.00 | 1,340.00 | 1,420.00 | 12,007,000 | 0 |
| 16-Nov-2023 | 1,345.00 | 1,350.00 | 1,315.00 | 1,335.00 | 3,039,500 | 0 |
| 15-Nov-2023 | 1,260.00 | 1,350.00 | 1,260.00 | 1,345.00 | 9,050,600 | 0 |
| 14-Nov-2023 | 1,295.00 | 1,325.00 | 1,245.00 | 1,260.00 | 10,108,100 | 0 |
| 13-Nov-2023 | 1,355.00 | 1,355.00 | 1,295.00 | 1,295.00 | 8,525,600 | 0 |
| 10-Nov-2023 | 1,360.00 | 1,380.00 | 1,345.00 | 1,350.00 | 3,516,500 | 0 |
| 09-Nov-2023 | 1,400.00 | 1,420.00 | 1,350.00 | 1,360.00 | 5,606,900 | 0 |
| 08-Nov-2023 | 1,425.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,647,600 | 0 |
| 07-Nov-2023 | 1,470.00 | 1,490.00 | 1,400.00 | 1,425.00 | 3,406,200 | 0 |
| 06-Nov-2023 | 1,550.00 | 1,565.00 | 1,450.00 | 1,470.00 | 10,892,500 | 0 |
| 03-Nov-2023 | 1,450.00 | 1,630.00 | 1,420.00 | 1,540.00 | 20,716,800 | 0 |
| 02-Nov-2023 | 1,385.00 | 1,510.00 | 1,385.00 | 1,435.00 | 17,152,600 | 0 |
| 01-Nov-2023 | 1,365.00 | 1,395.00 | 1,360.00 | 1,385.00 | 6,578,400 | 0 |
| 31-Oct-2023 | 1,370.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,791,500 | 0 |
| 30-Oct-2023 | 1,410.00 | 1,425.00 | 1,340.00 | 1,370.00 | 2,507,800 | 0 |
| 27-Oct-2023 | 1,370.00 | 1,430.00 | 1,370.00 | 1,415.00 | 4,861,500 | 0 |
| 26-Oct-2023 | 1,420.00 | 1,425.00 | 1,360.00 | 1,370.00 | 3,905,300 | 0 |
| 25-Oct-2023 | 1,335.00 | 1,430.00 | 1,335.00 | 1,420.00 | 7,455,600 | 0 |
| 24-Oct-2023 | 1,300.00 | 1,350.00 | 1,290.00 | 1,335.00 | 1,413,600 | 0 |
| 23-Oct-2023 | 1,355.00 | 1,370.00 | 1,280.00 | 1,300.00 | 3,314,700 | 0 |
| 20-Oct-2023 | 1,360.00 | 1,415.00 | 1,345.00 | 1,370.00 | 1,980,900 | 0 |
| 19-Oct-2023 | 1,420.00 | 1,425.00 | 1,340.00 | 1,370.00 | 6,991,600 | 0 |
| 18-Oct-2023 | 1,490.00 | 1,495.00 | 1,410.00 | 1,425.00 | 2,560,900 | 0 |
| 17-Oct-2023 | 1,435.00 | 1,490.00 | 1,415.00 | 1,490.00 | 2,206,600 | 0 |
| 16-Oct-2023 | 1,545.00 | 1,555.00 | 1,410.00 | 1,430.00 | 5,275,400 | 0 |
| 13-Oct-2023 | 1,480.00 | 1,550.00 | 1,475.00 | 1,545.00 | 15,284,800 | 0 |
| 12-Oct-2023 | 1,465.00 | 1,490.00 | 1,440.00 | 1,470.00 | 9,927,000 | 0 |
| 11-Oct-2023 | 1,425.00 | 1,460.00 | 1,425.00 | 1,460.00 | 4,844,900 | 0 |
| 10-Oct-2023 | 1,310.00 | 1,430.00 | 1,310.00 | 1,425.00 | 11,244,700 | 0 |
| 09-Oct-2023 | 1,355.00 | 1,355.00 | 1,305.00 | 1,310.00 | 2,130,400 | 0 |
| 06-Oct-2023 | 1,360.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,275,200 | 0 |
| 05-Oct-2023 | 1,360.00 | 1,365.00 | 1,310.00 | 1,360.00 | 3,534,200 | 0 |
| 04-Oct-2023 | 1,345.00 | 1,345.00 | 1,265.00 | 1,345.00 | 8,047,800 | 0 |
| 03-Oct-2023 | 1,390.00 | 1,390.00 | 1,330.00 | 1,345.00 | 5,926,800 | 0 |
| 02-Oct-2023 | 1,420.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,719,700 | 0 |
| 29-Sep-2023 | 1,400.00 | 1,425.00 | 1,385.00 | 1,420.00 | 3,241,000 | 0 |
| 27-Sep-2023 | 1,395.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,109,600 | 0 |
| 26-Sep-2023 | 1,370.00 | 1,420.00 | 1,370.00 | 1,395.00 | 3,837,900 | 0 |
| 25-Sep-2023 | 1,410.00 | 1,415.00 | 1,365.00 | 1,365.00 | 3,965,800 | 0 |
| 22-Sep-2023 | 1,435.00 | 1,435.00 | 1,400.00 | 1,400.00 | 2,718,900 | 0 |
| 21-Sep-2023 | 1,445.00 | 1,455.00 | 1,420.00 | 1,435.00 | 2,884,400 | 0 |
| 20-Sep-2023 | 1,415.00 | 1,460.00 | 1,410.00 | 1,445.00 | 7,289,400 | 0 |
| 19-Sep-2023 | 1,415.00 | 1,470.00 | 1,405.00 | 1,430.00 | 4,876,400 | 0 |
| 18-Sep-2023 | 1,460.00 | 1,460.00 | 1,400.00 | 1,415.00 | 2,797,000 | 0 |
| 15-Sep-2023 | 1,465.00 | 1,470.00 | 1,435.00 | 1,460.00 | 2,942,700 | 0 |
| 14-Sep-2023 | 1,415.00 | 1,490.00 | 1,415.00 | 1,470.00 | 6,675,900 | 0 |
| 13-Sep-2023 | 1,415.00 | 1,435.00 | 1,400.00 | 1,415.00 | 2,278,300 | 0 |
| 12-Sep-2023 | 1,400.00 | 1,430.00 | 1,375.00 | 1,415.00 | 2,837,800 | 0 |
| 11-Sep-2023 | 1,395.00 | 1,435.00 | 1,380.00 | 1,400.00 | 2,256,300 | 0 |
| 08-Sep-2023 | 1,405.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,716,200 | 0 |
| 07-Sep-2023 | 1,410.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,329,800 | 0 |
| 06-Sep-2023 | 1,440.00 | 1,465.00 | 1,405.00 | 1,405.00 | 3,824,800 | 0 |
| 05-Sep-2023 | 1,450.00 | 1,500.00 | 1,420.00 | 1,440.00 | 4,160,200 | 0 |
| 04-Sep-2023 | 1,365.00 | 1,470.00 | 1,360.00 | 1,450.00 | 7,296,900 | 0 |
| 01-Sep-2023 | 1,470.00 | 1,470.00 | 1,360.00 | 1,360.00 | 13,813,100 | 0 |
| 31-Aug-2023 | 1,545.00 | 1,580.00 | 1,465.00 | 1,470.00 | 6,468,400 | 0 |
| 30-Aug-2023 | 1,530.00 | 1,555.00 | 1,445.00 | 1,540.00 | 13,109,200 | 0 |
| 29-Aug-2023 | 1,520.00 | 1,555.00 | 1,510.00 | 1,520.00 | 4,791,700 | 0 |