| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 98.00 | 98.00 | 93.00 | 94.00 | 306,836,000 | 0 |
| 18-Jan-2024 | 94.00 | 97.00 | 93.00 | 96.00 | 309,898,100 | 0 |
| 17-Jan-2024 | 95.00 | 95.00 | 93.00 | 94.00 | 150,474,800 | 0 |
| 16-Jan-2024 | 96.00 | 96.00 | 94.00 | 94.00 | 212,046,800 | 0 |
| 15-Jan-2024 | 93.00 | 96.00 | 93.00 | 95.00 | 322,480,800 | 0 |
| 12-Jan-2024 | 91.00 | 94.00 | 91.00 | 93.00 | 236,972,000 | 0 |
| 11-Jan-2024 | 96.00 | 97.00 | 91.00 | 91.00 | 607,661,400 | 0 |
| 10-Jan-2024 | 97.00 | 100.00 | 95.00 | 96.00 | 756,886,300 | 0 |
| 09-Jan-2024 | 97.00 | 98.00 | 93.00 | 96.00 | 487,131,500 | 0 |
| 08-Jan-2024 | 100.00 | 100.00 | 95.00 | 97.00 | 383,167,000 | 0 |
| 05-Jan-2024 | 99.00 | 102.00 | 98.00 | 99.00 | 486,296,200 | 0 |
| 04-Jan-2024 | 99.00 | 101.00 | 97.00 | 99.00 | 777,595,600 | 0 |
| 03-Jan-2024 | 94.00 | 103.00 | 94.00 | 98.00 | 2,186,067,200 | 0 |
| 02-Jan-2024 | 85.00 | 97.00 | 85.00 | 95.00 | 998,119,800 | 0 |
| 29-Dec-2023 | 87.00 | 87.00 | 84.00 | 85.00 | 372,853,500 | 0 |
| 28-Dec-2023 | 88.00 | 88.00 | 86.00 | 86.00 | 177,108,400 | 0 |
| 27-Dec-2023 | 85.00 | 88.00 | 85.00 | 87.00 | 341,741,400 | 0 |
| 22-Dec-2023 | 85.00 | 87.00 | 85.00 | 85.00 | 212,442,400 | 0 |
| 21-Dec-2023 | 87.00 | 88.00 | 85.00 | 86.00 | 223,625,000 | 0 |
| 20-Dec-2023 | 87.00 | 88.00 | 85.00 | 87.00 | 438,402,900 | 0 |
| 19-Dec-2023 | 89.00 | 90.00 | 85.00 | 86.00 | 517,217,900 | 0 |
| 18-Dec-2023 | 90.00 | 92.00 | 88.00 | 89.00 | 321,396,500 | 0 |
| 15-Dec-2023 | 87.00 | 93.00 | 86.00 | 91.00 | 1,968,493,600 | 0 |
| 14-Dec-2023 | 86.00 | 89.00 | 86.00 | 87.00 | 357,055,600 | 0 |
| 13-Dec-2023 | 89.00 | 89.00 | 85.00 | 86.00 | 538,422,300 | 0 |
| 12-Dec-2023 | 91.00 | 92.00 | 87.00 | 89.00 | 497,082,700 | 0 |
| 11-Dec-2023 | 98.00 | 98.00 | 90.00 | 91.00 | 817,641,600 | 0 |
| 08-Dec-2023 | 98.00 | 100.00 | 97.00 | 97.00 | 449,572,800 | 0 |
| 07-Dec-2023 | 101.00 | 101.00 | 96.00 | 97.00 | 498,520,600 | 0 |
| 06-Dec-2023 | 101.00 | 101.00 | 95.00 | 96.00 | 665,087,000 | 0 |
| 05-Dec-2023 | 103.00 | 104.00 | 99.00 | 100.00 | 417,287,400 | 0 |
| 04-Dec-2023 | 99.00 | 105.00 | 99.00 | 102.00 | 723,589,100 | 0 |
| 01-Dec-2023 | 103.00 | 105.00 | 97.00 | 99.00 | 1,164,694,000 | 0 |
| 30-Nov-2023 | 104.00 | 109.00 | 102.00 | 102.00 | 2,626,949,600 | 0 |
| 29-Nov-2023 | 110.00 | 113.00 | 108.00 | 108.00 | 417,145,200 | 0 |
| 28-Nov-2023 | 107.00 | 113.00 | 106.00 | 111.00 | 461,446,400 | 0 |
| 27-Nov-2023 | 107.00 | 108.00 | 105.00 | 107.00 | 269,055,400 | 0 |
| 24-Nov-2023 | 109.00 | 110.00 | 105.00 | 107.00 | 366,739,600 | 0 |
| 23-Nov-2023 | 109.00 | 110.00 | 108.00 | 109.00 | 194,360,400 | 0 |
| 22-Nov-2023 | 111.00 | 112.00 | 108.00 | 109.00 | 304,005,300 | 0 |
| 21-Nov-2023 | 112.00 | 112.00 | 109.00 | 110.00 | 106,433,300 | 0 |
| 20-Nov-2023 | 111.00 | 113.00 | 109.00 | 112.00 | 150,031,900 | 0 |
| 17-Nov-2023 | 112.00 | 112.00 | 110.00 | 111.00 | 91,610,300 | 0 |
| 16-Nov-2023 | 112.00 | 113.00 | 111.00 | 112.00 | 86,831,700 | 0 |
| 15-Nov-2023 | 113.00 | 114.00 | 111.00 | 112.00 | 215,501,200 | 0 |
| 14-Nov-2023 | 111.00 | 114.00 | 110.00 | 112.00 | 180,987,200 | 0 |
| 13-Nov-2023 | 108.00 | 113.00 | 107.00 | 111.00 | 297,713,700 | 0 |
| 10-Nov-2023 | 106.00 | 109.00 | 106.00 | 107.00 | 164,451,700 | 0 |
| 09-Nov-2023 | 108.00 | 109.00 | 105.00 | 106.00 | 184,683,100 | 0 |
| 08-Nov-2023 | 109.00 | 109.00 | 106.00 | 107.00 | 113,069,500 | 0 |
| 07-Nov-2023 | 112.00 | 112.00 | 106.00 | 109.00 | 523,190,700 | 0 |
| 06-Nov-2023 | 111.00 | 114.00 | 111.00 | 112.00 | 229,695,300 | 0 |
| 03-Nov-2023 | 109.00 | 113.00 | 108.00 | 111.00 | 247,012,500 | 0 |
| 02-Nov-2023 | 108.00 | 110.00 | 107.00 | 108.00 | 138,033,600 | 0 |
| 01-Nov-2023 | 112.00 | 113.00 | 107.00 | 107.00 | 324,079,400 | 0 |
| 31-Oct-2023 | 112.00 | 114.00 | 108.00 | 113.00 | 341,095,000 | 0 |
| 30-Oct-2023 | 115.00 | 117.00 | 111.00 | 112.00 | 170,441,200 | 0 |
| 27-Oct-2023 | 113.00 | 117.00 | 113.00 | 115.00 | 157,329,900 | 0 |
| 26-Oct-2023 | 118.00 | 119.00 | 112.00 | 113.00 | 229,705,200 | 0 |
| 25-Oct-2023 | 120.00 | 120.00 | 117.00 | 118.00 | 162,960,500 | 0 |
| 24-Oct-2023 | 120.00 | 120.00 | 118.00 | 118.00 | 97,172,300 | 0 |
| 23-Oct-2023 | 121.00 | 125.00 | 118.00 | 119.00 | 147,283,000 | 0 |
| 20-Oct-2023 | 123.00 | 123.00 | 118.00 | 121.00 | 326,618,400 | 0 |
| 19-Oct-2023 | 125.00 | 126.00 | 122.00 | 122.00 | 140,421,200 | 0 |
| 18-Oct-2023 | 126.00 | 126.00 | 122.00 | 125.00 | 259,855,500 | 0 |
| 17-Oct-2023 | 127.00 | 128.00 | 125.00 | 126.00 | 118,636,900 | 0 |
| 16-Oct-2023 | 125.00 | 128.00 | 125.00 | 126.00 | 213,429,000 | 0 |
| 13-Oct-2023 | 126.00 | 129.00 | 125.00 | 125.00 | 170,036,600 | 0 |
| 12-Oct-2023 | 130.00 | 130.00 | 124.00 | 126.00 | 362,620,500 | 0 |
| 11-Oct-2023 | 131.00 | 132.00 | 129.00 | 129.00 | 147,108,300 | 0 |
| 10-Oct-2023 | 131.00 | 132.00 | 129.00 | 131.00 | 153,814,200 | 0 |
| 09-Oct-2023 | 127.00 | 130.00 | 125.00 | 129.00 | 182,358,200 | 0 |
| 06-Oct-2023 | 128.00 | 128.00 | 123.00 | 124.00 | 394,862,100 | 0 |
| 05-Oct-2023 | 131.00 | 131.00 | 126.00 | 126.00 | 448,936,500 | 0 |
| 04-Oct-2023 | 137.00 | 137.00 | 130.00 | 131.00 | 458,576,100 | 0 |
| 03-Oct-2023 | 136.00 | 138.00 | 134.00 | 136.00 | 243,427,800 | 0 |
| 02-Oct-2023 | 136.00 | 137.00 | 135.00 | 136.00 | 170,628,200 | 0 |
| 29-Sep-2023 | 137.00 | 139.00 | 137.00 | 137.00 | 107,765,700 | 0 |
| 27-Sep-2023 | 136.00 | 138.00 | 135.00 | 137.00 | 226,830,500 | 0 |
| 26-Sep-2023 | 141.00 | 141.00 | 135.00 | 135.00 | 410,568,700 | 0 |
| 25-Sep-2023 | 139.00 | 141.00 | 137.00 | 140.00 | 393,629,500 | 0 |
| 22-Sep-2023 | 137.00 | 141.00 | 135.00 | 138.00 | 517,508,500 | 0 |
| 21-Sep-2023 | 139.00 | 139.00 | 136.00 | 137.00 | 250,006,500 | 0 |
| 20-Sep-2023 | 140.00 | 141.00 | 138.00 | 139.00 | 343,168,200 | 0 |
| 19-Sep-2023 | 138.00 | 140.00 | 134.00 | 139.00 | 361,302,700 | 0 |
| 18-Sep-2023 | 138.00 | 138.00 | 135.00 | 137.00 | 259,142,300 | 0 |
| 15-Sep-2023 | 136.00 | 138.00 | 130.00 | 137.00 | 7,491,285,900 | 0 |
| 14-Sep-2023 | 131.00 | 137.00 | 131.00 | 136.00 | 894,108,000 | 0 |
| 13-Sep-2023 | 136.00 | 138.00 | 129.00 | 130.00 | 1,438,498,000 | 0 |
| 12-Sep-2023 | 143.00 | 143.00 | 136.00 | 136.00 | 936,157,800 | 0 |
| 11-Sep-2023 | 144.00 | 146.00 | 141.00 | 141.00 | 806,967,600 | 0 |
| 08-Sep-2023 | 143.00 | 145.00 | 143.00 | 144.00 | 595,690,000 | 0 |
| 07-Sep-2023 | 146.00 | 146.00 | 143.00 | 143.00 | 846,732,300 | 0 |
| 06-Sep-2023 | 145.00 | 148.00 | 144.00 | 146.00 | 1,089,230,500 | 0 |
| 05-Sep-2023 | 145.00 | 148.00 | 143.00 | 144.00 | 1,208,278,500 | 0 |
| 04-Sep-2023 | 142.00 | 146.00 | 141.00 | 145.00 | 1,139,423,700 | 0 |
| 01-Sep-2023 | 140.00 | 142.00 | 138.00 | 141.00 | 343,309,100 | 0 |
| 31-Aug-2023 | 140.00 | 141.00 | 136.00 | 138.00 | 474,421,200 | 0 |
| 30-Aug-2023 | 145.00 | 145.00 | 139.00 | 139.00 | 478,772,000 | 0 |
| 29-Aug-2023 | 144.00 | 144.00 | 141.00 | 143.00 | 450,939,300 | 0 |