| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 285,200 | 0 |
| 18-Jan-2024 | 1,520.00 | 1,530.00 | 1,515.00 | 1,525.00 | 69,000 | 0 |
| 17-Jan-2024 | 1,550.00 | 1,555.00 | 1,500.00 | 1,530.00 | 966,500 | 0 |
| 16-Jan-2024 | 1,565.00 | 1,565.00 | 1,540.00 | 1,550.00 | 500 | 0 |
| 15-Jan-2024 | 1,550.00 | 1,580.00 | 1,530.00 | 1,550.00 | 502,800 | 0 |
| 12-Jan-2024 | 1,580.00 | 1,580.00 | 1,540.00 | 1,540.00 | 300 | 0 |
| 11-Jan-2024 | 1,525.00 | 1,600.00 | 1,515.00 | 1,540.00 | 121,600 | 0 |
| 10-Jan-2024 | 1,530.00 | 1,535.00 | 1,525.00 | 1,530.00 | 67,800 | 0 |
| 09-Jan-2024 | 1,540.00 | 1,545.00 | 1,520.00 | 1,525.00 | 49,100 | 0 |
| 08-Jan-2024 | 1,525.00 | 1,550.00 | 1,470.00 | 1,540.00 | 156,000 | 0 |
| 05-Jan-2024 | 1,545.00 | 1,570.00 | 1,545.00 | 1,550.00 | 26,200 | 0 |
| 04-Jan-2024 | 1,550.00 | 1,555.00 | 1,540.00 | 1,545.00 | 20,400 | 0 |
| 03-Jan-2024 | 1,645.00 | 1,675.00 | 1,500.00 | 1,540.00 | 1,436,900 | 0 |
| 02-Jan-2024 | 1,600.00 | 1,650.00 | 1,585.00 | 1,645.00 | 336,200 | 0 |
| 29-Dec-2023 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 172,000 | 0 |
| 28-Dec-2023 | 1,590.00 | 1,615.00 | 1,585.00 | 1,600.00 | 104,500 | 0 |
| 27-Dec-2023 | 1,580.00 | 1,640.00 | 1,575.00 | 1,590.00 | 204,100 | 0 |
| 22-Dec-2023 | 1,575.00 | 1,580.00 | 1,570.00 | 1,580.00 | 135,100 | 0 |
| 21-Dec-2023 | 1,555.00 | 1,565.00 | 1,530.00 | 1,565.00 | 323,700 | 0 |
| 20-Dec-2023 | 1,515.00 | 1,590.00 | 1,515.00 | 1,540.00 | 1,156,400 | 0 |
| 19-Dec-2023 | 1,515.00 | 1,515.00 | 1,500.00 | 1,505.00 | 808,600 | 0 |
| 18-Dec-2023 | 1,500.00 | 1,525.00 | 1,500.00 | 1,515.00 | 1,034,200 | 0 |
| 15-Dec-2023 | 1,515.00 | 1,515.00 | 1,500.00 | 1,515.00 | 553,600 | 0 |
| 14-Dec-2023 | 1,515.00 | 1,520.00 | 1,505.00 | 1,515.00 | 991,700 | 0 |
| 13-Dec-2023 | 1,515.00 | 1,515.00 | 1,470.00 | 1,515.00 | 230,600 | 0 |
| 12-Dec-2023 | 1,515.00 | 1,520.00 | 1,515.00 | 1,515.00 | 552,300 | 0 |
| 11-Dec-2023 | 1,510.00 | 1,515.00 | 1,450.00 | 1,515.00 | 311,800 | 0 |
| 08-Dec-2023 | 1,515.00 | 1,515.00 | 1,500.00 | 1,500.00 | 684,800 | 0 |
| 07-Dec-2023 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 500,000 | 0 |
| 06-Dec-2023 | 1,525.00 | 1,530.00 | 1,500.00 | 1,510.00 | 731,400 | 0 |
| 05-Dec-2023 | 1,530.00 | 1,530.00 | 1,505.00 | 1,510.00 | 12,700 | 0 |
| 04-Dec-2023 | 1,505.00 | 1,540.00 | 1,505.00 | 1,530.00 | 135,700 | 0 |
| 01-Dec-2023 | 1,495.00 | 1,500.00 | 1,495.00 | 1,500.00 | 107,300 | 0 |
| 30-Nov-2023 | 1,505.00 | 1,505.00 | 1,495.00 | 1,495.00 | 175,300 | 0 |
| 29-Nov-2023 | 1,515.00 | 1,525.00 | 1,495.00 | 1,500.00 | 3,502,000 | 0 |
| 28-Nov-2023 | 1,535.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,525,100 | 0 |
| 27-Nov-2023 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 702,500 | 0 |
| 24-Nov-2023 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 302,700 | 0 |
| 23-Nov-2023 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 92,800 | 0 |
| 22-Nov-2023 | 1,550.00 | 1,550.00 | 1,490.00 | 1,535.00 | 638,800 | 0 |
| 21-Nov-2023 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 80,900 | 0 |
| 20-Nov-2023 | 1,525.00 | 1,565.00 | 1,525.00 | 1,530.00 | 29,400 | 0 |
| 17-Nov-2023 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 200 | 0 |
| 16-Nov-2023 | 1,530.00 | 1,565.00 | 1,530.00 | 1,565.00 | 6,600 | 0 |
| 15-Nov-2023 | 1,570.00 | 1,570.00 | 1,550.00 | 1,570.00 | 2,100 | 0 |
| 14-Nov-2023 | 1,530.00 | 1,565.00 | 1,520.00 | 1,565.00 | 263,300 | 0 |
| 13-Nov-2023 | 1,550.00 | 1,560.00 | 1,525.00 | 1,555.00 | 85,200 | 0 |
| 10-Nov-2023 | 1,550.00 | 1,560.00 | 1,540.00 | 1,560.00 | 26,600 | 0 |
| 09-Nov-2023 | 1,550.00 | 1,550.00 | 1,525.00 | 1,550.00 | 76,500 | 0 |
| 08-Nov-2023 | 1,555.00 | 1,565.00 | 1,520.00 | 1,560.00 | 126,400 | 0 |
| 07-Nov-2023 | 1,550.00 | 1,575.00 | 1,550.00 | 1,570.00 | 6,800 | 0 |
| 06-Nov-2023 | 1,570.00 | 1,580.00 | 1,540.00 | 1,575.00 | 141,200 | 0 |
| 03-Nov-2023 | 1,570.00 | 1,580.00 | 1,550.00 | 1,570.00 | 288,500 | 0 |
| 02-Nov-2023 | 1,555.00 | 1,570.00 | 1,500.00 | 1,570.00 | 248,700 | 0 |
| 01-Nov-2023 | 1,580.00 | 1,580.00 | 1,485.00 | 1,555.00 | 294,500 | 0 |
| 31-Oct-2023 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 6,900 | 0 |
| 30-Oct-2023 | 1,585.00 | 1,590.00 | 1,555.00 | 1,580.00 | 77,700 | 0 |
| 27-Oct-2023 | 1,585.00 | 1,600.00 | 1,535.00 | 1,585.00 | 295,300 | 0 |
| 26-Oct-2023 | 1,590.00 | 1,595.00 | 1,580.00 | 1,585.00 | 106,100 | 0 |
| 25-Oct-2023 | 1,560.00 | 1,590.00 | 1,560.00 | 1,590.00 | 34,600 | 0 |
| 24-Oct-2023 | 1,590.00 | 1,590.00 | 1,585.00 | 1,585.00 | 52,700 | 0 |
| 23-Oct-2023 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 82,700 | 0 |
| 20-Oct-2023 | 1,570.00 | 1,590.00 | 1,565.00 | 1,590.00 | 53,200 | 0 |
| 19-Oct-2023 | 1,585.00 | 1,600.00 | 1,570.00 | 1,590.00 | 113,400 | 0 |
| 18-Oct-2023 | 1,570.00 | 1,585.00 | 1,540.00 | 1,585.00 | 59,900 | 0 |
| 17-Oct-2023 | 1,565.00 | 1,585.00 | 1,565.00 | 1,570.00 | 25,700 | 0 |
| 16-Oct-2023 | 1,580.00 | 1,600.00 | 1,570.00 | 1,590.00 | 36,700 | 0 |
| 13-Oct-2023 | 1,585.00 | 1,620.00 | 1,580.00 | 1,580.00 | 44,400 | 0 |
| 12-Oct-2023 | 1,570.00 | 1,580.00 | 1,560.00 | 1,580.00 | 63,900 | 0 |
| 11-Oct-2023 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 66,300 | 0 |
| 10-Oct-2023 | 1,580.00 | 1,585.00 | 1,580.00 | 1,580.00 | 7,400 | 0 |
| 09-Oct-2023 | 1,585.00 | 1,590.00 | 1,555.00 | 1,590.00 | 49,900 | 0 |
| 06-Oct-2023 | 1,575.00 | 1,595.00 | 1,575.00 | 1,585.00 | 17,200 | 0 |
| 05-Oct-2023 | 1,595.00 | 1,600.00 | 1,570.00 | 1,595.00 | 102,100 | 0 |
| 04-Oct-2023 | 1,600.00 | 1,600.00 | 1,560.00 | 1,590.00 | 66,900 | 0 |
| 03-Oct-2023 | 1,610.00 | 1,610.00 | 1,550.00 | 1,600.00 | 1,162,400 | 0 |
| 02-Oct-2023 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 9,600 | 0 |
| 29-Sep-2023 | 1,630.00 | 1,640.00 | 1,625.00 | 1,640.00 | 475,800 | 0 |
| 27-Sep-2023 | 1,605.00 | 1,630.00 | 1,605.00 | 1,630.00 | 434,400 | 0 |
| 26-Sep-2023 | 1,600.00 | 1,620.00 | 1,600.00 | 1,615.00 | 182,000 | 0 |
| 25-Sep-2023 | 1,590.00 | 1,600.00 | 1,550.00 | 1,600.00 | 372,900 | 0 |
| 22-Sep-2023 | 1,590.00 | 1,590.00 | 1,565.00 | 1,590.00 | 175,300 | 0 |
| 21-Sep-2023 | 1,590.00 | 1,595.00 | 1,550.00 | 1,590.00 | 184,800 | 0 |
| 20-Sep-2023 | 1,540.00 | 1,585.00 | 1,540.00 | 1,585.00 | 101,000 | 0 |
| 19-Sep-2023 | 1,560.00 | 1,570.00 | 1,550.00 | 1,565.00 | 201,500 | 0 |
| 18-Sep-2023 | 1,560.00 | 1,565.00 | 1,550.00 | 1,565.00 | 132,100 | 0 |
| 15-Sep-2023 | 1,550.00 | 1,560.00 | 1,525.00 | 1,560.00 | 446,300 | 0 |
| 14-Sep-2023 | 1,535.00 | 1,550.00 | 1,525.00 | 1,550.00 | 148,400 | 0 |
| 13-Sep-2023 | 1,535.00 | 1,535.00 | 1,525.00 | 1,535.00 | 152,200 | 0 |
| 12-Sep-2023 | 1,515.00 | 1,545.00 | 1,515.00 | 1,535.00 | 85,500 | 0 |
| 11-Sep-2023 | 1,525.00 | 1,525.00 | 1,515.00 | 1,515.00 | 2,900 | 0 |
| 08-Sep-2023 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 438,800 | 0 |
| 07-Sep-2023 | 1,525.00 | 1,550.00 | 1,525.00 | 1,550.00 | 493,900 | 0 |
| 06-Sep-2023 | 1,550.00 | 1,555.00 | 1,525.00 | 1,525.00 | 80,400 | 0 |
| 05-Sep-2023 | 1,510.00 | 1,550.00 | 1,510.00 | 1,545.00 | 108,300 | 0 |
| 04-Sep-2023 | 1,560.00 | 1,560.00 | 1,525.00 | 1,530.00 | 30,500 | 0 |
| 01-Sep-2023 | 1,560.00 | 1,560.00 | 1,540.00 | 1,540.00 | 13,100 | 0 |
| 31-Aug-2023 | 1,530.00 | 1,555.00 | 1,530.00 | 1,550.00 | 97,100 | 0 |
| 30-Aug-2023 | 1,550.00 | 1,555.00 | 1,530.00 | 1,550.00 | 294,300 | 0 |
| 29-Aug-2023 | 1,550.00 | 1,555.00 | 1,500.00 | 1,550.00 | 629,900 | 0 |