| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 605.00 | 615.00 | 605.00 | 605.00 | 26,000 | 0 |
| 18-Jan-2024 | 600.00 | 610.00 | 600.00 | 605.00 | 12,700 | 0 |
| 17-Jan-2024 | 605.00 | 610.00 | 605.00 | 610.00 | 24,600 | 0 |
| 16-Jan-2024 | 620.00 | 625.00 | 605.00 | 620.00 | 1,400 | 0 |
| 15-Jan-2024 | 605.00 | 625.00 | 605.00 | 605.00 | 32,300 | 0 |
| 12-Jan-2024 | 625.00 | 625.00 | 620.00 | 625.00 | 13,000 | 0 |
| 11-Jan-2024 | 625.00 | 625.00 | 600.00 | 625.00 | 4,900 | 0 |
| 10-Jan-2024 | 625.00 | 625.00 | 625.00 | 625.00 | 200 | 0 |
| 09-Jan-2024 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 08-Jan-2024 | 610.00 | 625.00 | 610.00 | 625.00 | 5,500 | 0 |
| 05-Jan-2024 | 615.00 | 615.00 | 590.00 | 615.00 | 28,000 | 0 |
| 04-Jan-2024 | 595.00 | 615.00 | 595.00 | 615.00 | 2,569,300 | 0 |
| 03-Jan-2024 | 605.00 | 605.00 | 605.00 | 605.00 | 200 | 0 |
| 02-Jan-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 45,400 | 0 |
| 29-Dec-2023 | 575.00 | 605.00 | 570.00 | 605.00 | 46,200 | 0 |
| 28-Dec-2023 | 595.00 | 605.00 | 575.00 | 605.00 | 2,800 | 0 |
| 27-Dec-2023 | 605.00 | 605.00 | 575.00 | 595.00 | 800 | 0 |
| 22-Dec-2023 | 590.00 | 605.00 | 575.00 | 605.00 | 2,400 | 0 |
| 21-Dec-2023 | 605.00 | 605.00 | 570.00 | 590.00 | 38,500 | 0 |
| 20-Dec-2023 | 590.00 | 610.00 | 590.00 | 605.00 | 2,900 | 0 |
| 19-Dec-2023 | 575.00 | 615.00 | 570.00 | 615.00 | 7,400 | 0 |
| 18-Dec-2023 | 585.00 | 615.00 | 585.00 | 615.00 | 1,700 | 0 |
| 15-Dec-2023 | 595.00 | 615.00 | 580.00 | 615.00 | 6,300 | 0 |
| 14-Dec-2023 | 615.00 | 615.00 | 595.00 | 615.00 | 33,800 | 0 |
| 13-Dec-2023 | 600.00 | 615.00 | 600.00 | 615.00 | 30,500 | 0 |
| 12-Dec-2023 | 615.00 | 620.00 | 605.00 | 605.00 | 22,600 | 0 |
| 11-Dec-2023 | 595.00 | 615.00 | 595.00 | 605.00 | 449,300 | 0 |
| 08-Dec-2023 | 600.00 | 600.00 | 585.00 | 595.00 | 61,000 | 0 |
| 07-Dec-2023 | 575.00 | 595.00 | 575.00 | 595.00 | 1,600 | 0 |
| 06-Dec-2023 | 580.00 | 600.00 | 580.00 | 600.00 | 234,300 | 0 |
| 05-Dec-2023 | 600.00 | 600.00 | 595.00 | 600.00 | 213,600 | 0 |
| 04-Dec-2023 | 600.00 | 600.00 | 600.00 | 600.00 | 1,300 | 0 |
| 01-Dec-2023 | 600.00 | 610.00 | 600.00 | 600.00 | 21,000 | 0 |
| 30-Nov-2023 | 630.00 | 630.00 | 625.00 | 625.00 | 51,100 | 0 |
| 29-Nov-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 53,500 | 0 |
| 28-Nov-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 50,000 | 0 |
| 27-Nov-2023 | 635.00 | 635.00 | 635.00 | 635.00 | 52,600 | 0 |
| 24-Nov-2023 | 635.00 | 645.00 | 635.00 | 645.00 | 37,700 | 0 |
| 23-Nov-2023 | 645.00 | 645.00 | 635.00 | 635.00 | 50,600 | 0 |
| 22-Nov-2023 | 635.00 | 650.00 | 635.00 | 650.00 | 2,700 | 0 |
| 21-Nov-2023 | 635.00 | 645.00 | 630.00 | 645.00 | 123,600 | 0 |
| 20-Nov-2023 | 630.00 | 650.00 | 630.00 | 640.00 | 116,200 | 0 |
| 17-Nov-2023 | 635.00 | 640.00 | 630.00 | 640.00 | 146,900 | 0 |
| 16-Nov-2023 | 625.00 | 630.00 | 625.00 | 630.00 | 112,000 | 0 |
| 15-Nov-2023 | 605.00 | 625.00 | 605.00 | 625.00 | 14,600 | 0 |
| 14-Nov-2023 | 640.00 | 640.00 | 610.00 | 610.00 | 190,500 | 0 |
| 13-Nov-2023 | 620.00 | 630.00 | 590.00 | 630.00 | 202,400 | 0 |
| 10-Nov-2023 | 580.00 | 695.00 | 580.00 | 620.00 | 268,300 | 0 |
| 09-Nov-2023 | 570.00 | 570.00 | 570.00 | 570.00 | 12,100 | 0 |
| 08-Nov-2023 | 545.00 | 570.00 | 540.00 | 570.00 | 34,500 | 0 |
| 07-Nov-2023 | 570.00 | 570.00 | 540.00 | 570.00 | 1,200 | 0 |
| 06-Nov-2023 | 530.00 | 570.00 | 530.00 | 570.00 | 340,000 | 0 |
| 03-Nov-2023 | 540.00 | 560.00 | 540.00 | 555.00 | 111,400 | 0 |
| 02-Nov-2023 | 570.00 | 570.00 | 540.00 | 540.00 | 182,600 | 0 |
| 01-Nov-2023 | 540.00 | 550.00 | 540.00 | 540.00 | 4,100 | 0 |
| 31-Oct-2023 | 520.00 | 560.00 | 520.00 | 560.00 | 16,500 | 0 |
| 30-Oct-2023 | 530.00 | 560.00 | 530.00 | 540.00 | 29,400 | 0 |
| 27-Oct-2023 | 550.00 | 550.00 | 490.00 | 530.00 | 14,600 | 0 |
| 26-Oct-2023 | 535.00 | 580.00 | 530.00 | 550.00 | 23,800 | 0 |
| 25-Oct-2023 | 530.00 | 535.00 | 530.00 | 535.00 | 32,600 | 0 |
| 24-Oct-2023 | 488.00 | 530.00 | 480.00 | 530.00 | 24,100 | 0 |
| 23-Oct-2023 | 535.00 | 535.00 | 520.00 | 520.00 | 2,800 | 0 |
| 20-Oct-2023 | 525.00 | 535.00 | 520.00 | 535.00 | 16,600 | 0 |
| 19-Oct-2023 | 505.00 | 525.00 | 480.00 | 525.00 | 102,500 | 0 |
| 18-Oct-2023 | 484.00 | 515.00 | 484.00 | 505.00 | 36,200 | 0 |
| 17-Oct-2023 | 470.00 | 494.00 | 470.00 | 484.00 | 27,800 | 0 |
| 16-Oct-2023 | 450.00 | 472.00 | 430.00 | 472.00 | 93,100 | 0 |
| 13-Oct-2023 | 456.00 | 486.00 | 450.00 | 450.00 | 177,000 | 0 |
| 12-Oct-2023 | 505.00 | 515.00 | 450.00 | 456.00 | 1,354,200 | 0 |
| 11-Oct-2023 | 500.00 | 505.00 | 498.00 | 505.00 | 65,800 | 0 |
| 10-Oct-2023 | 498.00 | 500.00 | 496.00 | 498.00 | 59,000 | 0 |
| 09-Oct-2023 | 500.00 | 510.00 | 486.00 | 498.00 | 235,800 | 0 |
| 06-Oct-2023 | 505.00 | 505.00 | 488.00 | 500.00 | 90,600 | 0 |
| 05-Oct-2023 | 510.00 | 510.00 | 498.00 | 505.00 | 70,700 | 0 |
| 04-Oct-2023 | 510.00 | 510.00 | 488.00 | 510.00 | 27,100 | 0 |
| 03-Oct-2023 | 525.00 | 525.00 | 500.00 | 510.00 | 40,100 | 0 |
| 02-Oct-2023 | 530.00 | 530.00 | 500.00 | 525.00 | 17,600 | 0 |
| 29-Sep-2023 | 540.00 | 540.00 | 490.00 | 530.00 | 61,200 | 0 |
| 27-Sep-2023 | 520.00 | 540.00 | 520.00 | 540.00 | 2,900 | 0 |
| 26-Sep-2023 | 525.00 | 545.00 | 500.00 | 525.00 | 104,800 | 0 |
| 25-Sep-2023 | 540.00 | 540.00 | 515.00 | 535.00 | 114,700 | 0 |
| 22-Sep-2023 | 560.00 | 560.00 | 550.00 | 555.00 | 72,500 | 0 |
| 21-Sep-2023 | 560.00 | 560.00 | 545.00 | 560.00 | 11,300 | 0 |
| 20-Sep-2023 | 565.00 | 565.00 | 560.00 | 560.00 | 800 | 0 |
| 19-Sep-2023 | 545.00 | 565.00 | 545.00 | 565.00 | 53,700 | 0 |
| 18-Sep-2023 | 550.00 | 550.00 | 535.00 | 545.00 | 154,300 | 0 |
| 15-Sep-2023 | 555.00 | 575.00 | 550.00 | 550.00 | 97,300 | 0 |
| 14-Sep-2023 | 555.00 | 560.00 | 540.00 | 550.00 | 111,700 | 0 |
| 13-Sep-2023 | 575.00 | 585.00 | 540.00 | 540.00 | 412,600 | 0 |
| 12-Sep-2023 | 585.00 | 585.00 | 535.00 | 585.00 | 389,800 | 0 |
| 11-Sep-2023 | 610.00 | 610.00 | 520.00 | 550.00 | 811,100 | 0 |
| 08-Sep-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 07-Sep-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 200 | 0 |
| 06-Sep-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 300 | 0 |
| 05-Sep-2023 | 630.00 | 630.00 | 630.00 | 630.00 | 300 | 0 |
| 04-Sep-2023 | 620.00 | 670.00 | 610.00 | 610.00 | 15,600 | 0 |
| 01-Sep-2023 | 650.00 | 650.00 | 615.00 | 620.00 | 7,700 | 0 |
| 31-Aug-2023 | 635.00 | 650.00 | 615.00 | 650.00 | 4,300 | 0 |
| 30-Aug-2023 | 630.00 | 660.00 | 630.00 | 640.00 | 3,800 | 0 |
| 29-Aug-2023 | 600.00 | 655.00 | 600.00 | 625.00 | 197,700 | 0 |