| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 500.00 | 505.00 | 498.00 | 500.00 | 5,405,800 | 0 |
| 18-Jan-2024 | 498.00 | 505.00 | 496.00 | 498.00 | 7,528,900 | 0 |
| 17-Jan-2024 | 505.00 | 505.00 | 498.00 | 500.00 | 5,164,300 | 0 |
| 16-Jan-2024 | 505.00 | 510.00 | 498.00 | 505.00 | 5,270,100 | 0 |
| 15-Jan-2024 | 505.00 | 505.00 | 496.00 | 500.00 | 4,708,300 | 0 |
| 12-Jan-2024 | 500.00 | 505.00 | 496.00 | 500.00 | 2,492,100 | 0 |
| 11-Jan-2024 | 498.00 | 510.00 | 498.00 | 500.00 | 2,949,500 | 0 |
| 10-Jan-2024 | 492.00 | 505.00 | 486.00 | 498.00 | 4,355,200 | 0 |
| 09-Jan-2024 | 500.00 | 505.00 | 492.00 | 492.00 | 4,231,600 | 0 |
| 08-Jan-2024 | 505.00 | 510.00 | 496.00 | 500.00 | 7,724,800 | 0 |
| 05-Jan-2024 | 505.00 | 515.00 | 500.00 | 505.00 | 9,301,200 | 0 |
| 04-Jan-2024 | 500.00 | 510.00 | 500.00 | 505.00 | 19,257,100 | 0 |
| 03-Jan-2024 | 498.00 | 505.00 | 496.00 | 500.00 | 8,693,100 | 0 |
| 02-Jan-2024 | 492.00 | 505.00 | 490.00 | 494.00 | 8,927,100 | 0 |
| 29-Dec-2023 | 488.00 | 496.00 | 486.00 | 490.00 | 4,048,500 | 0 |
| 28-Dec-2023 | 488.00 | 492.00 | 486.00 | 490.00 | 2,039,300 | 0 |
| 27-Dec-2023 | 480.00 | 494.00 | 480.00 | 488.00 | 5,189,200 | 0 |
| 22-Dec-2023 | 486.00 | 490.00 | 478.00 | 480.00 | 5,144,700 | 0 |
| 21-Dec-2023 | 484.00 | 490.00 | 480.00 | 484.00 | 4,778,700 | 0 |
| 20-Dec-2023 | 482.00 | 494.00 | 480.00 | 484.00 | 7,003,800 | 0 |
| 19-Dec-2023 | 480.00 | 484.00 | 478.00 | 480.00 | 3,057,900 | 0 |
| 18-Dec-2023 | 482.00 | 482.00 | 476.00 | 480.00 | 5,137,200 | 0 |
| 15-Dec-2023 | 478.00 | 486.00 | 478.00 | 480.00 | 4,209,700 | 0 |
| 14-Dec-2023 | 474.00 | 486.00 | 472.00 | 478.00 | 11,419,500 | 0 |
| 13-Dec-2023 | 488.00 | 490.00 | 472.00 | 474.00 | 16,752,800 | 0 |
| 12-Dec-2023 | 500.00 | 500.00 | 486.00 | 488.00 | 17,465,400 | 0 |
| 11-Dec-2023 | 535.00 | 535.00 | 500.00 | 500.00 | 25,857,600 | 0 |
| 08-Dec-2023 | 505.00 | 535.00 | 505.00 | 525.00 | 35,060,100 | 0 |
| 07-Dec-2023 | 505.00 | 515.00 | 496.00 | 510.00 | 7,934,600 | 0 |
| 06-Dec-2023 | 515.00 | 530.00 | 498.00 | 500.00 | 17,326,500 | 0 |
| 05-Dec-2023 | 535.00 | 540.00 | 510.00 | 515.00 | 15,399,500 | 0 |
| 04-Dec-2023 | 498.00 | 555.00 | 496.00 | 535.00 | 51,608,800 | 0 |
| 01-Dec-2023 | 500.00 | 505.00 | 496.00 | 498.00 | 3,150,500 | 0 |
| 30-Nov-2023 | 505.00 | 505.00 | 492.00 | 498.00 | 7,227,500 | 0 |
| 29-Nov-2023 | 525.00 | 530.00 | 500.00 | 500.00 | 14,420,700 | 0 |
| 28-Nov-2023 | 496.00 | 520.00 | 496.00 | 520.00 | 31,184,000 | 0 |
| 27-Nov-2023 | 490.00 | 505.00 | 490.00 | 494.00 | 11,334,200 | 0 |
| 24-Nov-2023 | 494.00 | 496.00 | 490.00 | 490.00 | 2,570,700 | 0 |
| 23-Nov-2023 | 486.00 | 494.00 | 484.00 | 494.00 | 2,534,000 | 0 |
| 22-Nov-2023 | 486.00 | 492.00 | 484.00 | 486.00 | 1,845,100 | 0 |
| 21-Nov-2023 | 488.00 | 490.00 | 484.00 | 484.00 | 2,153,000 | 0 |
| 20-Nov-2023 | 490.00 | 494.00 | 484.00 | 488.00 | 8,636,700 | 0 |
| 17-Nov-2023 | 494.00 | 498.00 | 488.00 | 488.00 | 3,888,800 | 0 |
| 16-Nov-2023 | 486.00 | 505.00 | 480.00 | 494.00 | 9,593,800 | 0 |
| 15-Nov-2023 | 478.00 | 488.00 | 474.00 | 486.00 | 5,799,000 | 0 |
| 14-Nov-2023 | 468.00 | 474.00 | 460.00 | 474.00 | 4,783,500 | 0 |
| 13-Nov-2023 | 482.00 | 484.00 | 468.00 | 468.00 | 6,489,500 | 0 |
| 10-Nov-2023 | 486.00 | 486.00 | 480.00 | 480.00 | 1,538,700 | 0 |
| 09-Nov-2023 | 486.00 | 492.00 | 480.00 | 486.00 | 5,274,400 | 0 |
| 08-Nov-2023 | 494.00 | 496.00 | 482.00 | 484.00 | 3,274,300 | 0 |
| 07-Nov-2023 | 505.00 | 505.00 | 488.00 | 492.00 | 5,318,400 | 0 |
| 06-Nov-2023 | 500.00 | 505.00 | 496.00 | 500.00 | 3,883,200 | 0 |
| 03-Nov-2023 | 490.00 | 505.00 | 488.00 | 496.00 | 9,480,700 | 0 |
| 02-Nov-2023 | 472.00 | 494.00 | 468.00 | 488.00 | 6,948,700 | 0 |
| 01-Nov-2023 | 488.00 | 488.00 | 468.00 | 468.00 | 10,741,700 | 0 |
| 31-Oct-2023 | 510.00 | 515.00 | 486.00 | 486.00 | 7,259,600 | 0 |
| 30-Oct-2023 | 500.00 | 520.00 | 494.00 | 498.00 | 12,821,400 | 0 |
| 27-Oct-2023 | 505.00 | 510.00 | 488.00 | 496.00 | 11,018,800 | 0 |
| 26-Oct-2023 | 515.00 | 520.00 | 490.00 | 496.00 | 18,917,500 | 0 |
| 25-Oct-2023 | 478.00 | 498.00 | 476.00 | 496.00 | 8,621,500 | 0 |
| 24-Oct-2023 | 474.00 | 482.00 | 472.00 | 476.00 | 7,695,600 | 0 |
| 23-Oct-2023 | 494.00 | 498.00 | 462.00 | 474.00 | 12,488,700 | 0 |
| 20-Oct-2023 | 500.00 | 505.00 | 484.00 | 494.00 | 11,126,500 | 0 |
| 19-Oct-2023 | 515.00 | 520.00 | 500.00 | 500.00 | 9,704,100 | 0 |
| 18-Oct-2023 | 515.00 | 520.00 | 510.00 | 515.00 | 5,857,400 | 0 |
| 17-Oct-2023 | 515.00 | 525.00 | 510.00 | 515.00 | 3,878,100 | 0 |
| 16-Oct-2023 | 530.00 | 535.00 | 515.00 | 515.00 | 6,278,000 | 0 |
| 13-Oct-2023 | 540.00 | 545.00 | 515.00 | 530.00 | 8,434,900 | 0 |
| 12-Oct-2023 | 580.00 | 580.00 | 540.00 | 540.00 | 13,271,300 | 0 |
| 11-Oct-2023 | 525.00 | 550.00 | 525.00 | 545.00 | 9,020,500 | 0 |
| 10-Oct-2023 | 510.00 | 530.00 | 505.00 | 525.00 | 9,562,000 | 0 |
| 09-Oct-2023 | 515.00 | 515.00 | 500.00 | 510.00 | 8,426,800 | 0 |
| 06-Oct-2023 | 515.00 | 535.00 | 505.00 | 510.00 | 10,981,700 | 0 |
| 05-Oct-2023 | 520.00 | 535.00 | 505.00 | 510.00 | 9,018,900 | 0 |
| 04-Oct-2023 | 545.00 | 545.00 | 510.00 | 520.00 | 10,484,600 | 0 |
| 03-Oct-2023 | 560.00 | 560.00 | 535.00 | 540.00 | 11,042,600 | 0 |
| 02-Oct-2023 | 580.00 | 585.00 | 545.00 | 560.00 | 9,943,200 | 0 |
| 29-Sep-2023 | 530.00 | 565.00 | 520.00 | 550.00 | 18,607,200 | 0 |
| 27-Sep-2023 | 540.00 | 550.00 | 525.00 | 525.00 | 22,546,000 | 0 |
| 26-Sep-2023 | 550.00 | 560.00 | 540.00 | 540.00 | 7,739,400 | 0 |
| 25-Sep-2023 | 560.00 | 565.00 | 535.00 | 560.00 | 9,971,500 | 0 |
| 22-Sep-2023 | 565.00 | 570.00 | 555.00 | 560.00 | 7,572,900 | 0 |
| 21-Sep-2023 | 580.00 | 580.00 | 565.00 | 565.00 | 13,570,300 | 0 |
| 20-Sep-2023 | 575.00 | 585.00 | 560.00 | 580.00 | 9,001,000 | 0 |
| 19-Sep-2023 | 585.00 | 590.00 | 570.00 | 575.00 | 10,420,800 | 0 |
| 18-Sep-2023 | 590.00 | 595.00 | 580.00 | 590.00 | 6,307,500 | 0 |
| 15-Sep-2023 | 595.00 | 600.00 | 585.00 | 590.00 | 6,395,700 | 0 |
| 14-Sep-2023 | 585.00 | 605.00 | 575.00 | 595.00 | 9,742,400 | 0 |
| 13-Sep-2023 | 600.00 | 600.00 | 580.00 | 585.00 | 10,113,900 | 0 |
| 12-Sep-2023 | 600.00 | 605.00 | 590.00 | 600.00 | 9,346,200 | 0 |
| 11-Sep-2023 | 605.00 | 615.00 | 590.00 | 600.00 | 13,968,900 | 0 |
| 08-Sep-2023 | 590.00 | 615.00 | 590.00 | 605.00 | 14,681,000 | 0 |
| 07-Sep-2023 | 590.00 | 610.00 | 585.00 | 590.00 | 11,333,700 | 0 |
| 06-Sep-2023 | 590.00 | 600.00 | 580.00 | 590.00 | 10,919,000 | 0 |
| 05-Sep-2023 | 590.00 | 600.00 | 585.00 | 590.00 | 8,988,500 | 0 |
| 04-Sep-2023 | 610.00 | 610.00 | 585.00 | 590.00 | 15,811,000 | 0 |
| 01-Sep-2023 | 575.00 | 610.00 | 570.00 | 605.00 | 28,419,800 | 0 |
| 31-Aug-2023 | 590.00 | 590.00 | 565.00 | 575.00 | 22,122,400 | 0 |
| 30-Aug-2023 | 590.00 | 595.00 | 570.00 | 585.00 | 31,669,800 | 0 |
| 29-Aug-2023 | 615.00 | 620.00 | 585.00 | 595.00 | 31,095,700 | 0 |