| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 550.00 | 550.00 | 540.00 | 545.00 | 41,826,500 | 0 |
| 18-Jan-2024 | 535.00 | 550.00 | 535.00 | 550.00 | 55,146,000 | 0 |
| 17-Jan-2024 | 545.00 | 550.00 | 535.00 | 540.00 | 36,938,500 | 0 |
| 16-Jan-2024 | 545.00 | 555.00 | 545.00 | 550.00 | 49,688,600 | 0 |
| 15-Jan-2024 | 545.00 | 555.00 | 545.00 | 550.00 | 47,818,200 | 0 |
| 12-Jan-2024 | 535.00 | 550.00 | 525.00 | 545.00 | 64,030,100 | 0 |
| 11-Jan-2024 | 535.00 | 535.00 | 525.00 | 535.00 | 52,568,600 | 0 |
| 10-Jan-2024 | 535.00 | 535.00 | 525.00 | 535.00 | 51,196,600 | 0 |
| 09-Jan-2024 | 535.00 | 540.00 | 520.00 | 530.00 | 45,172,400 | 0 |
| 08-Jan-2024 | 540.00 | 550.00 | 530.00 | 540.00 | 42,104,200 | 0 |
| 05-Jan-2024 | 545.00 | 555.00 | 540.00 | 540.00 | 50,411,800 | 0 |
| 04-Jan-2024 | 530.00 | 550.00 | 530.00 | 545.00 | 123,572,400 | 0 |
| 03-Jan-2024 | 545.00 | 545.00 | 530.00 | 530.00 | 30,905,000 | 0 |
| 02-Jan-2024 | 555.00 | 555.00 | 540.00 | 545.00 | 51,391,000 | 0 |
| 29-Dec-2023 | 540.00 | 555.00 | 540.00 | 555.00 | 51,835,400 | 0 |
| 28-Dec-2023 | 540.00 | 545.00 | 535.00 | 540.00 | 50,486,700 | 0 |
| 27-Dec-2023 | 545.00 | 555.00 | 535.00 | 540.00 | 43,137,500 | 0 |
| 22-Dec-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 48,121,300 | 0 |
| 21-Dec-2023 | 545.00 | 555.00 | 540.00 | 550.00 | 40,352,500 | 0 |
| 20-Dec-2023 | 550.00 | 555.00 | 540.00 | 550.00 | 53,227,900 | 0 |
| 19-Dec-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 43,798,600 | 0 |
| 18-Dec-2023 | 535.00 | 550.00 | 535.00 | 545.00 | 73,022,800 | 0 |
| 15-Dec-2023 | 530.00 | 540.00 | 525.00 | 535.00 | 43,927,700 | 0 |
| 14-Dec-2023 | 535.00 | 535.00 | 525.00 | 530.00 | 59,432,400 | 0 |
| 13-Dec-2023 | 550.00 | 550.00 | 530.00 | 535.00 | 47,651,000 | 0 |
| 12-Dec-2023 | 545.00 | 545.00 | 530.00 | 545.00 | 47,087,800 | 0 |
| 11-Dec-2023 | 555.00 | 555.00 | 535.00 | 545.00 | 52,710,200 | 0 |
| 08-Dec-2023 | 530.00 | 550.00 | 530.00 | 550.00 | 55,057,100 | 0 |
| 07-Dec-2023 | 525.00 | 540.00 | 525.00 | 530.00 | 50,023,500 | 0 |
| 06-Dec-2023 | 535.00 | 540.00 | 530.00 | 530.00 | 49,202,900 | 0 |
| 05-Dec-2023 | 540.00 | 550.00 | 530.00 | 535.00 | 51,803,500 | 0 |
| 04-Dec-2023 | 540.00 | 550.00 | 535.00 | 540.00 | 49,063,300 | 0 |
| 01-Dec-2023 | 560.00 | 560.00 | 535.00 | 540.00 | 39,142,600 | 0 |
| 30-Nov-2023 | 555.00 | 560.00 | 530.00 | 560.00 | 39,817,200 | 0 |
| 29-Nov-2023 | 545.00 | 555.00 | 540.00 | 555.00 | 52,230,800 | 0 |
| 28-Nov-2023 | 555.00 | 555.00 | 545.00 | 545.00 | 49,068,500 | 0 |
| 27-Nov-2023 | 550.00 | 555.00 | 540.00 | 555.00 | 48,423,700 | 0 |
| 24-Nov-2023 | 535.00 | 560.00 | 535.00 | 550.00 | 54,928,100 | 0 |
| 23-Nov-2023 | 540.00 | 540.00 | 530.00 | 540.00 | 48,289,200 | 0 |
| 22-Nov-2023 | 550.00 | 550.00 | 535.00 | 540.00 | 43,558,100 | 0 |
| 21-Nov-2023 | 550.00 | 550.00 | 540.00 | 550.00 | 46,843,400 | 0 |
| 20-Nov-2023 | 545.00 | 550.00 | 540.00 | 550.00 | 52,322,300 | 0 |
| 17-Nov-2023 | 555.00 | 555.00 | 540.00 | 545.00 | 42,596,900 | 0 |
| 16-Nov-2023 | 555.00 | 560.00 | 545.00 | 555.00 | 48,507,300 | 0 |
| 15-Nov-2023 | 550.00 | 565.00 | 545.00 | 555.00 | 51,247,600 | 0 |
| 14-Nov-2023 | 550.00 | 555.00 | 540.00 | 550.00 | 35,241,500 | 0 |
| 13-Nov-2023 | 555.00 | 560.00 | 545.00 | 550.00 | 47,097,000 | 0 |
| 10-Nov-2023 | 555.00 | 560.00 | 550.00 | 555.00 | 42,444,900 | 0 |
| 09-Nov-2023 | 560.00 | 565.00 | 555.00 | 560.00 | 46,216,700 | 0 |
| 08-Nov-2023 | 560.00 | 560.00 | 550.00 | 560.00 | 36,258,100 | 0 |
| 07-Nov-2023 | 560.00 | 565.00 | 555.00 | 565.00 | 45,124,900 | 0 |
| 06-Nov-2023 | 555.00 | 565.00 | 550.00 | 565.00 | 46,881,300 | 0 |
| 03-Nov-2023 | 555.00 | 560.00 | 545.00 | 555.00 | 46,682,300 | 0 |
| 02-Nov-2023 | 555.00 | 555.00 | 545.00 | 555.00 | 49,687,300 | 0 |
| 01-Nov-2023 | 570.00 | 570.00 | 545.00 | 550.00 | 34,846,600 | 0 |
| 31-Oct-2023 | 575.00 | 575.00 | 545.00 | 570.00 | 49,691,400 | 0 |
| 30-Oct-2023 | 580.00 | 580.00 | 565.00 | 575.00 | 46,482,700 | 0 |
| 27-Oct-2023 | 580.00 | 585.00 | 570.00 | 580.00 | 48,195,000 | 0 |
| 26-Oct-2023 | 575.00 | 585.00 | 565.00 | 580.00 | 59,115,200 | 0 |
| 25-Oct-2023 | 590.00 | 590.00 | 565.00 | 575.00 | 41,961,000 | 0 |
| 24-Oct-2023 | 575.00 | 590.00 | 565.00 | 590.00 | 40,302,200 | 0 |
| 23-Oct-2023 | 595.00 | 595.00 | 560.00 | 575.00 | 33,704,800 | 0 |
| 20-Oct-2023 | 580.00 | 595.00 | 570.00 | 595.00 | 45,928,900 | 0 |
| 19-Oct-2023 | 600.00 | 605.00 | 580.00 | 585.00 | 51,629,600 | 0 |
| 18-Oct-2023 | 615.00 | 615.00 | 595.00 | 600.00 | 41,341,900 | 0 |
| 17-Oct-2023 | 600.00 | 620.00 | 595.00 | 615.00 | 55,836,300 | 0 |
| 16-Oct-2023 | 600.00 | 600.00 | 585.00 | 600.00 | 44,218,700 | 0 |
| 13-Oct-2023 | 605.00 | 605.00 | 590.00 | 600.00 | 42,894,800 | 0 |
| 12-Oct-2023 | 610.00 | 615.00 | 590.00 | 605.00 | 37,979,500 | 0 |
| 11-Oct-2023 | 620.00 | 625.00 | 605.00 | 610.00 | 37,026,300 | 0 |
| 10-Oct-2023 | 605.00 | 625.00 | 605.00 | 620.00 | 54,235,900 | 0 |
| 09-Oct-2023 | 620.00 | 620.00 | 600.00 | 610.00 | 43,914,400 | 0 |
| 06-Oct-2023 | 605.00 | 615.00 | 600.00 | 615.00 | 49,241,300 | 0 |
| 05-Oct-2023 | 615.00 | 615.00 | 600.00 | 600.00 | 46,763,500 | 0 |
| 04-Oct-2023 | 640.00 | 640.00 | 600.00 | 615.00 | 51,995,600 | 0 |
| 03-Oct-2023 | 620.00 | 645.00 | 610.00 | 640.00 | 70,715,900 | 0 |
| 02-Oct-2023 | 610.00 | 625.00 | 595.00 | 620.00 | 61,193,900 | 0 |
| 29-Sep-2023 | 590.00 | 615.00 | 585.00 | 610.00 | 59,474,800 | 0 |
| 27-Sep-2023 | 600.00 | 605.00 | 585.00 | 590.00 | 41,060,500 | 0 |
| 26-Sep-2023 | 625.00 | 625.00 | 595.00 | 605.00 | 41,294,200 | 0 |
| 25-Sep-2023 | 605.00 | 630.00 | 600.00 | 625.00 | 75,338,200 | 0 |
| 22-Sep-2023 | 600.00 | 610.00 | 585.00 | 605.00 | 54,174,200 | 0 |
| 21-Sep-2023 | 610.00 | 620.00 | 590.00 | 600.00 | 31,109,500 | 0 |
| 20-Sep-2023 | 585.00 | 625.00 | 575.00 | 610.00 | 84,425,200 | 0 |
| 19-Sep-2023 | 580.00 | 585.00 | 575.00 | 585.00 | 45,443,700 | 0 |
| 18-Sep-2023 | 595.00 | 595.00 | 580.00 | 585.00 | 39,251,800 | 0 |
| 15-Sep-2023 | 580.00 | 595.00 | 580.00 | 595.00 | 57,492,600 | 0 |
| 14-Sep-2023 | 595.00 | 595.00 | 580.00 | 580.00 | 38,325,400 | 0 |
| 13-Sep-2023 | 595.00 | 595.00 | 585.00 | 595.00 | 50,979,100 | 0 |
| 12-Sep-2023 | 580.00 | 595.00 | 570.00 | 595.00 | 52,136,400 | 0 |
| 11-Sep-2023 | 575.00 | 580.00 | 555.00 | 580.00 | 39,500,600 | 0 |
| 08-Sep-2023 | 590.00 | 590.00 | 570.00 | 575.00 | 26,204,200 | 0 |
| 07-Sep-2023 | 590.00 | 595.00 | 585.00 | 590.00 | 43,924,900 | 0 |
| 06-Sep-2023 | 590.00 | 595.00 | 580.00 | 590.00 | 46,458,200 | 0 |
| 05-Sep-2023 | 590.00 | 595.00 | 585.00 | 590.00 | 46,070,200 | 0 |
| 04-Sep-2023 | 595.00 | 595.00 | 585.00 | 590.00 | 31,091,600 | 0 |
| 01-Sep-2023 | 595.00 | 600.00 | 585.00 | 595.00 | 35,530,000 | 0 |
| 31-Aug-2023 | 585.00 | 600.00 | 580.00 | 595.00 | 28,856,600 | 0 |
| 30-Aug-2023 | 590.00 | 595.00 | 570.00 | 580.00 | 23,725,700 | 0 |
| 29-Aug-2023 | 615.00 | 620.00 | 585.00 | 590.00 | 28,492,200 | 0 |