| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.00 | 43,921,000 | 0 |
| 18-Jan-2024 | 1,260.00 | 1,290.00 | 1,245.00 | 1,250.00 | 49,529,500 | 0 |
| 17-Jan-2024 | 1,245.00 | 1,265.00 | 1,230.00 | 1,260.00 | 48,343,100 | 0 |
| 16-Jan-2024 | 1,235.00 | 1,245.00 | 1,215.00 | 1,245.00 | 43,644,100 | 0 |
| 15-Jan-2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0 | 0 |
| 12-Jan-2024 | 1,215.00 | 1,220.00 | 1,200.00 | 1,205.00 | 24,868,100 | 0 |
| 11-Jan-2024 | 1,200.00 | 1,220.00 | 1,190.00 | 1,205.00 | 38,142,100 | 0 |
| 10-Jan-2024 | 1,180.00 | 1,230.00 | 1,175.00 | 1,200.00 | 69,353,600 | 0 |
| 09-Jan-2024 | 1,230.00 | 1,240.00 | 1,165.00 | 1,175.00 | 98,033,700 | 0 |
| 08-Jan-2024 | 1,280.00 | 1,310.00 | 1,215.00 | 1,230.00 | 114,174,100 | 0 |
| 05-Jan-2024 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 52,058,100 | 0 |
| 04-Jan-2024 | 1,285.00 | 1,310.00 | 1,270.00 | 1,285.00 | 56,403,100 | 0 |
| 03-Jan-2024 | 1,265.00 | 1,300.00 | 1,255.00 | 1,280.00 | 93,216,000 | 0 |
| 02-Jan-2024 | 1,170.00 | 1,265.00 | 1,170.00 | 1,265.00 | 95,095,400 | 0 |
| 29-Dec-2023 | 1,185.00 | 1,195.00 | 1,160.00 | 1,170.00 | 26,568,800 | 0 |
| 28-Dec-2023 | 1,215.00 | 1,215.00 | 1,180.00 | 1,185.00 | 29,330,300 | 0 |
| 27-Dec-2023 | 1,190.00 | 1,230.00 | 1,190.00 | 1,195.00 | 38,373,200 | 0 |
| 22-Dec-2023 | 1,225.00 | 1,235.00 | 1,190.00 | 1,190.00 | 27,128,500 | 0 |
| 21-Dec-2023 | 1,220.00 | 1,235.00 | 1,190.00 | 1,225.00 | 51,616,700 | 0 |
| 20-Dec-2023 | 1,260.00 | 1,265.00 | 1,210.00 | 1,225.00 | 90,607,100 | 0 |
| 19-Dec-2023 | 1,190.00 | 1,255.00 | 1,190.00 | 1,230.00 | 115,774,600 | 0 |
| 18-Dec-2023 | 1,310.00 | 1,345.00 | 1,175.00 | 1,200.00 | 221,895,700 | 0 |
| 15-Dec-2023 | 1,250.00 | 1,325.00 | 1,235.00 | 1,305.00 | 193,923,200 | 0 |
| 14-Dec-2023 | 1,240.00 | 1,275.00 | 1,195.00 | 1,245.00 | 362,457,600 | 0 |
| 13-Dec-2023 | 1,080.00 | 1,275.00 | 1,080.00 | 1,225.00 | 696,448,900 | 0 |
| 12-Dec-2023 | 1,120.00 | 1,140.00 | 1,030.00 | 1,075.00 | 190,367,100 | 0 |
| 11-Dec-2023 | 1,170.00 | 1,210.00 | 1,105.00 | 1,115.00 | 160,530,500 | 0 |
| 08-Dec-2023 | 1,100.00 | 1,240.00 | 1,090.00 | 1,170.00 | 426,711,900 | 0 |
| 07-Dec-2023 | 1,130.00 | 1,140.00 | 1,070.00 | 1,090.00 | 135,832,400 | 0 |
| 06-Dec-2023 | 1,030.00 | 1,160.00 | 1,020.00 | 1,100.00 | 402,296,900 | 0 |
| 05-Dec-2023 | 1,010.00 | 1,035.00 | 995.00 | 1,025.00 | 61,637,500 | 0 |
| 04-Dec-2023 | 1,040.00 | 1,050.00 | 990.00 | 1,010.00 | 75,313,400 | 0 |
| 01-Dec-2023 | 1,055.00 | 1,065.00 | 1,025.00 | 1,040.00 | 59,256,200 | 0 |
| 30-Nov-2023 | 1,005.00 | 1,070.00 | 1,000.00 | 1,055.00 | 110,952,300 | 0 |
| 29-Nov-2023 | 1,020.00 | 1,030.00 | 1,000.00 | 1,000.00 | 43,482,800 | 0 |
| 28-Nov-2023 | 1,025.00 | 1,055.00 | 1,000.00 | 1,015.00 | 124,160,000 | 0 |
| 27-Nov-2023 | 1,080.00 | 1,080.00 | 1,000.00 | 1,010.00 | 98,123,600 | 0 |
| 24-Nov-2023 | 1,095.00 | 1,100.00 | 1,035.00 | 1,050.00 | 59,396,300 | 0 |
| 23-Nov-2023 | 1,110.00 | 1,125.00 | 1,075.00 | 1,095.00 | 59,648,000 | 0 |
| 22-Nov-2023 | 1,240.00 | 1,240.00 | 1,100.00 | 1,105.00 | 114,199,400 | 0 |
| 21-Nov-2023 | 1,250.00 | 1,265.00 | 1,225.00 | 1,240.00 | 32,963,100 | 0 |
| 20-Nov-2023 | 1,220.00 | 1,265.00 | 1,200.00 | 1,245.00 | 49,619,100 | 0 |
| 17-Nov-2023 | 1,250.00 | 1,270.00 | 1,220.00 | 1,220.00 | 39,880,500 | 0 |
| 16-Nov-2023 | 1,265.00 | 1,265.00 | 1,230.00 | 1,250.00 | 28,883,600 | 0 |
| 15-Nov-2023 | 1,260.00 | 1,280.00 | 1,245.00 | 1,255.00 | 40,986,600 | 0 |
| 14-Nov-2023 | 1,235.00 | 1,290.00 | 1,235.00 | 1,255.00 | 45,983,100 | 0 |
| 13-Nov-2023 | 1,225.00 | 1,265.00 | 1,195.00 | 1,230.00 | 54,732,200 | 0 |
| 10-Nov-2023 | 1,255.00 | 1,310.00 | 1,220.00 | 1,220.00 | 67,552,600 | 0 |
| 09-Nov-2023 | 1,300.00 | 1,330.00 | 1,255.00 | 1,255.00 | 63,823,200 | 0 |
| 08-Nov-2023 | 1,350.00 | 1,375.00 | 1,295.00 | 1,300.00 | 60,723,300 | 0 |
| 07-Nov-2023 | 1,415.00 | 1,430.00 | 1,355.00 | 1,365.00 | 63,312,500 | 0 |
| 06-Nov-2023 | 1,400.00 | 1,435.00 | 1,395.00 | 1,410.00 | 51,616,300 | 0 |
| 03-Nov-2023 | 1,410.00 | 1,415.00 | 1,390.00 | 1,390.00 | 25,453,800 | 0 |
| 02-Nov-2023 | 1,420.00 | 1,435.00 | 1,395.00 | 1,395.00 | 63,556,400 | 0 |
| 01-Nov-2023 | 1,420.00 | 1,455.00 | 1,395.00 | 1,395.00 | 65,822,500 | 0 |
| 31-Oct-2023 | 1,420.00 | 1,435.00 | 1,400.00 | 1,415.00 | 58,681,700 | 0 |
| 30-Oct-2023 | 1,370.00 | 1,435.00 | 1,360.00 | 1,405.00 | 103,047,700 | 0 |
| 27-Oct-2023 | 1,315.00 | 1,365.00 | 1,310.00 | 1,355.00 | 34,979,900 | 0 |
| 26-Oct-2023 | 1,335.00 | 1,355.00 | 1,310.00 | 1,315.00 | 29,253,200 | 0 |
| 25-Oct-2023 | 1,365.00 | 1,370.00 | 1,330.00 | 1,330.00 | 28,811,200 | 0 |
| 24-Oct-2023 | 1,330.00 | 1,370.00 | 1,320.00 | 1,355.00 | 37,347,100 | 0 |
| 23-Oct-2023 | 1,350.00 | 1,375.00 | 1,295.00 | 1,325.00 | 48,153,300 | 0 |
| 20-Oct-2023 | 1,380.00 | 1,395.00 | 1,315.00 | 1,350.00 | 64,647,500 | 0 |
| 19-Oct-2023 | 1,455.00 | 1,455.00 | 1,380.00 | 1,380.00 | 86,302,900 | 0 |
| 18-Oct-2023 | 1,415.00 | 1,480.00 | 1,390.00 | 1,455.00 | 161,680,500 | 0 |
| 17-Oct-2023 | 1,300.00 | 1,400.00 | 1,295.00 | 1,400.00 | 161,534,600 | 0 |
| 16-Oct-2023 | 1,315.00 | 1,350.00 | 1,245.00 | 1,295.00 | 108,048,400 | 0 |
| 13-Oct-2023 | 1,320.00 | 1,365.00 | 1,310.00 | 1,310.00 | 114,566,400 | 0 |
| 12-Oct-2023 | 1,415.00 | 1,455.00 | 1,310.00 | 1,320.00 | 189,317,300 | 0 |
| 11-Oct-2023 | 1,480.00 | 1,495.00 | 1,400.00 | 1,415.00 | 190,691,200 | 0 |
| 10-Oct-2023 | 1,525.00 | 1,550.00 | 1,465.00 | 1,475.00 | 123,490,800 | 0 |
| 09-Oct-2023 | 1,625.00 | 1,680.00 | 1,520.00 | 1,520.00 | 276,063,500 | 0 |
| 06-Oct-2023 | 1,585.00 | 1,620.00 | 1,560.00 | 1,600.00 | 79,291,500 | 0 |
| 05-Oct-2023 | 1,585.00 | 1,620.00 | 1,535.00 | 1,580.00 | 132,508,000 | 0 |
| 04-Oct-2023 | 1,575.00 | 1,590.00 | 1,510.00 | 1,575.00 | 111,050,600 | 0 |
| 03-Oct-2023 | 1,505.00 | 1,580.00 | 1,480.00 | 1,570.00 | 133,494,800 | 0 |
| 02-Oct-2023 | 1,445.00 | 1,505.00 | 1,430.00 | 1,500.00 | 97,399,100 | 0 |
| 29-Sep-2023 | 1,495.00 | 1,515.00 | 1,420.00 | 1,445.00 | 108,147,800 | 0 |
| 27-Sep-2023 | 1,485.00 | 1,540.00 | 1,455.00 | 1,490.00 | 123,873,100 | 0 |
| 26-Sep-2023 | 1,615.00 | 1,625.00 | 1,460.00 | 1,485.00 | 228,640,200 | 0 |
| 25-Sep-2023 | 1,590.00 | 1,640.00 | 1,575.00 | 1,605.00 | 181,603,300 | 0 |
| 22-Sep-2023 | 1,570.00 | 1,615.00 | 1,555.00 | 1,575.00 | 94,903,000 | 0 |
| 21-Sep-2023 | 1,505.00 | 1,595.00 | 1,495.00 | 1,570.00 | 188,794,700 | 0 |
| 20-Sep-2023 | 1,570.00 | 1,570.00 | 1,485.00 | 1,505.00 | 119,919,000 | 0 |
| 19-Sep-2023 | 1,560.00 | 1,570.00 | 1,485.00 | 1,545.00 | 185,637,700 | 0 |
| 18-Sep-2023 | 1,420.00 | 1,645.00 | 1,415.00 | 1,535.00 | 477,964,800 | 0 |
| 15-Sep-2023 | 1,250.00 | 1,470.00 | 1,240.00 | 1,415.00 | 406,453,000 | 0 |
| 14-Sep-2023 | 1,230.00 | 1,260.00 | 1,190.00 | 1,230.00 | 205,357,700 | 0 |
| 13-Sep-2023 | 1,185.00 | 1,220.00 | 1,155.00 | 1,205.00 | 99,544,100 | 0 |
| 12-Sep-2023 | 1,170.00 | 1,220.00 | 1,155.00 | 1,180.00 | 116,342,300 | 0 |
| 11-Sep-2023 | 1,265.00 | 1,270.00 | 1,165.00 | 1,170.00 | 152,085,500 | 0 |
| 08-Sep-2023 | 1,200.00 | 1,265.00 | 1,150.00 | 1,265.00 | 208,467,900 | 0 |
| 07-Sep-2023 | 1,315.00 | 1,315.00 | 1,210.00 | 1,210.00 | 84,413,200 | 0 |
| 06-Sep-2023 | 1,290.00 | 1,350.00 | 1,280.00 | 1,285.00 | 98,192,200 | 0 |
| 05-Sep-2023 | 1,375.00 | 1,380.00 | 1,260.00 | 1,290.00 | 140,938,700 | 0 |
| 04-Sep-2023 | 1,420.00 | 1,455.00 | 1,375.00 | 1,375.00 | 116,017,900 | 0 |
| 01-Sep-2023 | 1,405.00 | 1,435.00 | 1,375.00 | 1,410.00 | 163,062,800 | 0 |
| 31-Aug-2023 | 1,415.00 | 1,425.00 | 1,340.00 | 1,380.00 | 115,311,700 | 0 |
| 30-Aug-2023 | 1,310.00 | 1,415.00 | 1,295.00 | 1,400.00 | 197,393,600 | 0 |
| 29-Aug-2023 | 1,175.00 | 1,300.00 | 1,165.00 | 1,295.00 | 135,401,600 | 0 |