| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,335.00 | 1,340.00 | 1,325.00 | 1,335.00 | 9,059,100 | 0 |
| 18-Jan-2024 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 15,162,200 | 0 |
| 17-Jan-2024 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 7,776,800 | 0 |
| 16-Jan-2024 | 1,315.00 | 1,320.00 | 1,305.00 | 1,315.00 | 9,015,800 | 0 |
| 15-Jan-2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 | 0 |
| 12-Jan-2024 | 1,330.00 | 1,335.00 | 1,315.00 | 1,320.00 | 9,554,500 | 0 |
| 11-Jan-2024 | 1,330.00 | 1,335.00 | 1,315.00 | 1,335.00 | 7,759,100 | 0 |
| 10-Jan-2024 | 1,325.00 | 1,340.00 | 1,315.00 | 1,335.00 | 8,215,400 | 0 |
| 09-Jan-2024 | 1,325.00 | 1,330.00 | 1,315.00 | 1,330.00 | 8,962,900 | 0 |
| 08-Jan-2024 | 1,335.00 | 1,340.00 | 1,320.00 | 1,330.00 | 8,587,400 | 0 |
| 05-Jan-2024 | 1,335.00 | 1,345.00 | 1,320.00 | 1,340.00 | 7,851,200 | 0 |
| 04-Jan-2024 | 1,335.00 | 1,340.00 | 1,325.00 | 1,340.00 | 9,474,000 | 0 |
| 03-Jan-2024 | 1,345.00 | 1,345.00 | 1,330.00 | 1,340.00 | 9,080,300 | 0 |
| 02-Jan-2024 | 1,345.00 | 1,350.00 | 1,330.00 | 1,350.00 | 7,801,500 | 0 |
| 29-Dec-2023 | 1,320.00 | 1,350.00 | 1,310.00 | 1,350.00 | 10,583,700 | 0 |
| 28-Dec-2023 | 1,350.00 | 1,355.00 | 1,320.00 | 1,325.00 | 10,010,800 | 0 |
| 27-Dec-2023 | 1,355.00 | 1,355.00 | 1,305.00 | 1,355.00 | 8,705,700 | 0 |
| 22-Dec-2023 | 1,325.00 | 1,360.00 | 1,325.00 | 1,355.00 | 12,357,500 | 0 |
| 21-Dec-2023 | 1,325.00 | 1,335.00 | 1,315.00 | 1,330.00 | 8,656,700 | 0 |
| 20-Dec-2023 | 1,325.00 | 1,330.00 | 1,315.00 | 1,330.00 | 10,225,800 | 0 |
| 19-Dec-2023 | 1,325.00 | 1,335.00 | 1,305.00 | 1,330.00 | 7,775,600 | 0 |
| 18-Dec-2023 | 1,325.00 | 1,330.00 | 1,315.00 | 1,330.00 | 7,685,000 | 0 |
| 15-Dec-2023 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 8,046,500 | 0 |
| 14-Dec-2023 | 1,310.00 | 1,350.00 | 1,300.00 | 1,345.00 | 16,030,600 | 0 |
| 13-Dec-2023 | 1,340.00 | 1,350.00 | 1,305.00 | 1,315.00 | 10,609,100 | 0 |
| 12-Dec-2023 | 1,330.00 | 1,345.00 | 1,300.00 | 1,345.00 | 14,505,400 | 0 |
| 11-Dec-2023 | 1,345.00 | 1,355.00 | 1,310.00 | 1,335.00 | 7,534,600 | 0 |
| 08-Dec-2023 | 1,375.00 | 1,375.00 | 1,345.00 | 1,350.00 | 11,012,200 | 0 |
| 07-Dec-2023 | 1,400.00 | 1,400.00 | 1,340.00 | 1,380.00 | 9,430,900 | 0 |
| 06-Dec-2023 | 1,325.00 | 1,380.00 | 1,320.00 | 1,380.00 | 17,527,800 | 0 |
| 05-Dec-2023 | 1,345.00 | 1,345.00 | 1,300.00 | 1,330.00 | 10,039,900 | 0 |
| 04-Dec-2023 | 1,345.00 | 1,370.00 | 1,335.00 | 1,350.00 | 10,521,500 | 0 |
| 01-Dec-2023 | 1,310.00 | 1,355.00 | 1,300.00 | 1,350.00 | 12,814,800 | 0 |
| 30-Nov-2023 | 1,340.00 | 1,340.00 | 1,310.00 | 1,315.00 | 8,759,000 | 0 |
| 29-Nov-2023 | 1,330.00 | 1,350.00 | 1,315.00 | 1,345.00 | 12,960,200 | 0 |
| 28-Nov-2023 | 1,310.00 | 1,340.00 | 1,310.00 | 1,335.00 | 14,221,100 | 0 |
| 27-Nov-2023 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 8,906,200 | 0 |
| 24-Nov-2023 | 1,335.00 | 1,350.00 | 1,300.00 | 1,320.00 | 7,629,300 | 0 |
| 23-Nov-2023 | 1,345.00 | 1,345.00 | 1,325.00 | 1,340.00 | 9,109,500 | 0 |
| 22-Nov-2023 | 1,360.00 | 1,365.00 | 1,330.00 | 1,350.00 | 8,661,300 | 0 |
| 21-Nov-2023 | 1,365.00 | 1,375.00 | 1,360.00 | 1,360.00 | 8,809,500 | 0 |
| 20-Nov-2023 | 1,365.00 | 1,375.00 | 1,360.00 | 1,370.00 | 8,838,800 | 0 |
| 17-Nov-2023 | 1,380.00 | 1,380.00 | 1,360.00 | 1,370.00 | 6,853,700 | 0 |
| 16-Nov-2023 | 1,380.00 | 1,390.00 | 1,370.00 | 1,385.00 | 7,614,600 | 0 |
| 15-Nov-2023 | 1,375.00 | 1,390.00 | 1,365.00 | 1,385.00 | 10,050,000 | 0 |
| 14-Nov-2023 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 10,554,100 | 0 |
| 13-Nov-2023 | 1,400.00 | 1,400.00 | 1,385.00 | 1,400.00 | 9,318,700 | 0 |
| 10-Nov-2023 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 9,554,500 | 0 |
| 09-Nov-2023 | 1,390.00 | 1,410.00 | 1,380.00 | 1,410.00 | 12,581,100 | 0 |
| 08-Nov-2023 | 1,400.00 | 1,400.00 | 1,375.00 | 1,395.00 | 8,100,100 | 0 |
| 07-Nov-2023 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 8,364,000 | 0 |
| 06-Nov-2023 | 1,400.00 | 1,410.00 | 1,395.00 | 1,405.00 | 8,094,900 | 0 |
| 03-Nov-2023 | 1,400.00 | 1,415.00 | 1,395.00 | 1,405.00 | 10,412,700 | 0 |
| 02-Nov-2023 | 1,400.00 | 1,415.00 | 1,380.00 | 1,405.00 | 8,604,100 | 0 |
| 01-Nov-2023 | 1,405.00 | 1,405.00 | 1,375.00 | 1,405.00 | 9,045,900 | 0 |
| 31-Oct-2023 | 1,405.00 | 1,410.00 | 1,390.00 | 1,405.00 | 7,917,100 | 0 |
| 30-Oct-2023 | 1,405.00 | 1,430.00 | 1,400.00 | 1,410.00 | 11,036,900 | 0 |
| 27-Oct-2023 | 1,405.00 | 1,410.00 | 1,390.00 | 1,410.00 | 9,384,400 | 0 |
| 26-Oct-2023 | 1,405.00 | 1,410.00 | 1,350.00 | 1,410.00 | 9,423,500 | 0 |
| 25-Oct-2023 | 1,405.00 | 1,435.00 | 1,400.00 | 1,410.00 | 10,890,700 | 0 |
| 24-Oct-2023 | 1,345.00 | 1,425.00 | 1,330.00 | 1,410.00 | 16,998,400 | 0 |
| 23-Oct-2023 | 1,395.00 | 1,400.00 | 1,330.00 | 1,350.00 | 8,531,000 | 0 |
| 20-Oct-2023 | 1,445.00 | 1,450.00 | 1,395.00 | 1,400.00 | 8,415,300 | 0 |
| 19-Oct-2023 | 1,460.00 | 1,480.00 | 1,425.00 | 1,450.00 | 13,721,200 | 0 |
| 18-Oct-2023 | 1,445.00 | 1,465.00 | 1,435.00 | 1,465.00 | 14,737,000 | 0 |
| 17-Oct-2023 | 1,445.00 | 1,450.00 | 1,430.00 | 1,450.00 | 9,623,600 | 0 |
| 16-Oct-2023 | 1,430.00 | 1,450.00 | 1,405.00 | 1,450.00 | 14,323,300 | 0 |
| 13-Oct-2023 | 1,445.00 | 1,450.00 | 1,420.00 | 1,435.00 | 9,521,300 | 0 |
| 12-Oct-2023 | 1,445.00 | 1,460.00 | 1,430.00 | 1,450.00 | 14,034,200 | 0 |
| 11-Oct-2023 | 1,440.00 | 1,450.00 | 1,395.00 | 1,450.00 | 12,550,600 | 0 |
| 10-Oct-2023 | 1,470.00 | 1,470.00 | 1,435.00 | 1,450.00 | 8,009,000 | 0 |
| 09-Oct-2023 | 1,450.00 | 1,475.00 | 1,440.00 | 1,470.00 | 15,270,400 | 0 |
| 06-Oct-2023 | 1,445.00 | 1,450.00 | 1,435.00 | 1,450.00 | 13,245,400 | 0 |
| 05-Oct-2023 | 1,460.00 | 1,465.00 | 1,435.00 | 1,450.00 | 10,254,900 | 0 |
| 04-Oct-2023 | 1,460.00 | 1,465.00 | 1,430.00 | 1,465.00 | 11,480,700 | 0 |
| 03-Oct-2023 | 1,460.00 | 1,470.00 | 1,430.00 | 1,465.00 | 13,436,300 | 0 |
| 02-Oct-2023 | 1,470.00 | 1,490.00 | 1,455.00 | 1,465.00 | 11,557,400 | 0 |
| 29-Sep-2023 | 1,470.00 | 1,485.00 | 1,450.00 | 1,470.00 | 9,288,100 | 0 |
| 27-Sep-2023 | 1,470.00 | 1,475.00 | 1,420.00 | 1,470.00 | 15,076,900 | 0 |
| 26-Sep-2023 | 1,495.00 | 1,500.00 | 1,470.00 | 1,475.00 | 12,173,300 | 0 |
| 25-Sep-2023 | 1,455.00 | 1,500.00 | 1,440.00 | 1,500.00 | 16,872,400 | 0 |
| 22-Sep-2023 | 1,500.00 | 1,505.00 | 1,440.00 | 1,470.00 | 9,184,600 | 0 |
| 21-Sep-2023 | 1,505.00 | 1,560.00 | 1,485.00 | 1,510.00 | 15,029,700 | 0 |
| 20-Sep-2023 | 1,500.00 | 1,510.00 | 1,465.00 | 1,510.00 | 10,279,400 | 0 |
| 19-Sep-2023 | 1,490.00 | 1,510.00 | 1,455.00 | 1,510.00 | 18,091,900 | 0 |
| 18-Sep-2023 | 1,525.00 | 1,525.00 | 1,460.00 | 1,500.00 | 11,335,500 | 0 |
| 15-Sep-2023 | 1,570.00 | 1,570.00 | 1,530.00 | 1,530.00 | 8,758,000 | 0 |
| 14-Sep-2023 | 1,595.00 | 1,600.00 | 1,550.00 | 1,570.00 | 12,785,000 | 0 |
| 13-Sep-2023 | 1,605.00 | 1,605.00 | 1,590.00 | 1,605.00 | 8,719,800 | 0 |
| 12-Sep-2023 | 1,580.00 | 1,610.00 | 1,540.00 | 1,605.00 | 17,225,600 | 0 |
| 11-Sep-2023 | 1,665.00 | 1,685.00 | 1,590.00 | 1,600.00 | 12,123,000 | 0 |
| 08-Sep-2023 | 1,655.00 | 1,680.00 | 1,650.00 | 1,680.00 | 14,718,700 | 0 |
| 07-Sep-2023 | 1,635.00 | 1,655.00 | 1,610.00 | 1,655.00 | 15,757,900 | 0 |
| 06-Sep-2023 | 1,500.00 | 1,630.00 | 1,500.00 | 1,630.00 | 23,262,200 | 0 |
| 05-Sep-2023 | 1,495.00 | 1,505.00 | 1,480.00 | 1,500.00 | 13,057,500 | 0 |
| 04-Sep-2023 | 1,510.00 | 1,510.00 | 1,465.00 | 1,500.00 | 7,547,900 | 0 |
| 01-Sep-2023 | 1,495.00 | 1,510.00 | 1,465.00 | 1,510.00 | 16,466,500 | 0 |
| 31-Aug-2023 | 1,495.00 | 1,500.00 | 1,445.00 | 1,500.00 | 7,267,400 | 0 |
| 30-Aug-2023 | 1,500.00 | 1,510.00 | 1,470.00 | 1,500.00 | 11,281,800 | 0 |
| 29-Aug-2023 | 1,500.00 | 1,535.00 | 1,490.00 | 1,505.00 | 12,253,400 | 0 |