| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 350.00 | 355.00 | 345.00 | 345.00 | 96,400 | 0 |
| 18-Jan-2024 | 342.50 | 350.00 | 342.50 | 347.50 | 38,600 | 0 |
| 17-Jan-2024 | 347.50 | 347.50 | 342.50 | 342.50 | 96,400 | 0 |
| 16-Jan-2024 | 355.00 | 355.00 | 347.50 | 347.50 | 117,400 | 0 |
| 15-Jan-2024 | 355.00 | 357.50 | 352.50 | 357.50 | 8,800 | 0 |
| 12-Jan-2024 | 355.00 | 357.50 | 352.50 | 352.50 | 44,400 | 0 |
| 11-Jan-2024 | 355.00 | 380.00 | 350.00 | 352.50 | 149,800 | 0 |
| 10-Jan-2024 | 352.50 | 360.00 | 352.50 | 357.50 | 57,600 | 0 |
| 09-Jan-2024 | 352.50 | 360.00 | 352.50 | 357.50 | 55,600 | 0 |
| 08-Jan-2024 | 360.00 | 370.00 | 347.50 | 357.50 | 158,600 | 0 |
| 05-Jan-2024 | 355.00 | 360.00 | 352.50 | 360.00 | 106,400 | 0 |
| 04-Jan-2024 | 370.00 | 382.50 | 350.00 | 355.00 | 293,600 | 0 |
| 03-Jan-2024 | 420.00 | 420.00 | 370.00 | 380.00 | 816,200 | 0 |
| 02-Jan-2024 | 452.50 | 455.00 | 425.00 | 425.00 | 734,400 | 0 |
| 29-Dec-2023 | 452.50 | 465.00 | 440.00 | 465.00 | 2,685,000 | 0 |
| 28-Dec-2023 | 467.50 | 467.50 | 447.50 | 465.00 | 1,590,000 | 0 |
| 27-Dec-2023 | 460.00 | 467.50 | 450.00 | 467.50 | 719,400 | 0 |
| 22-Dec-2023 | 450.00 | 460.00 | 432.50 | 460.00 | 1,259,400 | 0 |
| 21-Dec-2023 | 425.00 | 450.00 | 425.00 | 450.00 | 1,215,800 | 0 |
| 20-Dec-2023 | 450.00 | 450.00 | 425.00 | 425.00 | 519,000 | 0 |
| 19-Dec-2023 | 450.00 | 450.00 | 435.00 | 450.00 | 754,800 | 0 |
| 18-Dec-2023 | 445.00 | 450.00 | 430.00 | 450.00 | 774,600 | 0 |
| 15-Dec-2023 | 440.00 | 445.00 | 422.50 | 445.00 | 374,200 | 0 |
| 14-Dec-2023 | 432.50 | 437.50 | 422.50 | 437.50 | 545,400 | 0 |
| 13-Dec-2023 | 430.00 | 432.50 | 410.00 | 432.50 | 630,200 | 0 |
| 12-Dec-2023 | 410.00 | 435.00 | 402.50 | 430.00 | 1,028,000 | 0 |
| 11-Dec-2023 | 412.50 | 425.00 | 397.50 | 405.00 | 468,200 | 0 |
| 08-Dec-2023 | 400.00 | 415.00 | 390.00 | 405.00 | 407,400 | 0 |
| 07-Dec-2023 | 397.50 | 405.00 | 382.50 | 405.00 | 232,800 | 0 |
| 06-Dec-2023 | 407.50 | 425.00 | 385.00 | 397.50 | 259,200 | 0 |
| 05-Dec-2023 | 390.00 | 410.00 | 390.00 | 407.50 | 138,200 | 0 |
| 04-Dec-2023 | 400.00 | 407.50 | 387.50 | 397.50 | 139,600 | 0 |
| 01-Dec-2023 | 400.00 | 400.00 | 397.50 | 400.00 | 95,000 | 0 |
| 30-Nov-2023 | 402.50 | 412.50 | 400.00 | 410.00 | 153,600 | 0 |
| 29-Nov-2023 | 430.00 | 430.00 | 397.50 | 400.00 | 255,600 | 0 |
| 28-Nov-2023 | 405.00 | 420.00 | 397.50 | 400.00 | 133,600 | 0 |
| 27-Nov-2023 | 390.00 | 405.00 | 390.00 | 400.00 | 304,200 | 0 |
| 24-Nov-2023 | 380.00 | 400.00 | 377.50 | 387.50 | 1,173,800 | 0 |
| 23-Nov-2023 | 362.50 | 387.50 | 362.50 | 370.00 | 281,000 | 0 |
| 22-Nov-2023 | 395.00 | 395.00 | 365.00 | 365.00 | 70,400 | 0 |
| 21-Nov-2023 | 437.50 | 437.50 | 365.00 | 367.50 | 579,400 | 0 |
| 20-Nov-2023 | 372.50 | 375.00 | 357.50 | 365.00 | 549,000 | 0 |
| 17-Nov-2023 | 355.00 | 375.00 | 345.00 | 367.50 | 1,816,400 | 0 |
| 16-Nov-2023 | 352.50 | 375.00 | 347.50 | 362.50 | 780,600 | 0 |
| 15-Nov-2023 | 375.00 | 375.00 | 345.00 | 357.50 | 358,800 | 0 |
| 14-Nov-2023 | 362.50 | 372.50 | 357.50 | 365.00 | 227,600 | 0 |
| 13-Nov-2023 | 362.50 | 375.00 | 345.00 | 362.50 | 757,800 | 0 |
| 10-Nov-2023 | 372.50 | 375.00 | 357.50 | 362.50 | 187,400 | 0 |
| 09-Nov-2023 | 362.50 | 375.00 | 355.00 | 372.50 | 631,600 | 0 |
| 08-Nov-2023 | 365.00 | 375.00 | 350.00 | 355.00 | 1,223,800 | 0 |
| 07-Nov-2023 | 380.00 | 380.00 | 362.50 | 372.50 | 199,000 | 0 |
| 06-Nov-2023 | 370.00 | 380.00 | 357.50 | 377.50 | 999,200 | 0 |
| 03-Nov-2023 | 362.50 | 380.00 | 360.00 | 370.00 | 451,000 | 0 |
| 02-Nov-2023 | 350.00 | 377.50 | 350.00 | 375.00 | 561,600 | 0 |
| 01-Nov-2023 | 352.50 | 367.50 | 350.00 | 360.00 | 139,400 | 0 |
| 31-Oct-2023 | 365.00 | 380.00 | 357.50 | 367.50 | 808,400 | 0 |
| 30-Oct-2023 | 375.00 | 380.00 | 375.00 | 375.00 | 228,400 | 0 |
| 27-Oct-2023 | 372.50 | 377.50 | 372.50 | 375.00 | 179,400 | 0 |
| 26-Oct-2023 | 377.50 | 377.50 | 365.00 | 377.50 | 13,400 | 0 |
| 25-Oct-2023 | 377.50 | 380.00 | 365.00 | 377.50 | 549,200 | 0 |
| 24-Oct-2023 | 375.00 | 380.00 | 375.00 | 380.00 | 600,400 | 0 |
| 23-Oct-2023 | 377.50 | 385.00 | 360.00 | 372.50 | 398,000 | 0 |
| 20-Oct-2023 | 375.00 | 377.50 | 365.00 | 377.50 | 376,600 | 0 |
| 19-Oct-2023 | 362.50 | 377.50 | 362.50 | 375.00 | 413,600 | 0 |
| 18-Oct-2023 | 360.00 | 375.00 | 360.00 | 362.50 | 531,600 | 0 |
| 17-Oct-2023 | 357.50 | 375.00 | 357.50 | 370.00 | 156,600 | 0 |
| 16-Oct-2023 | 370.00 | 375.00 | 357.50 | 367.50 | 522,400 | 0 |
| 13-Oct-2023 | 370.00 | 372.50 | 352.50 | 370.00 | 176,200 | 0 |
| 12-Oct-2023 | 372.50 | 380.00 | 365.00 | 372.50 | 463,400 | 0 |
| 11-Oct-2023 | 370.00 | 380.00 | 352.50 | 375.00 | 87,800 | 0 |
| 10-Oct-2023 | 362.50 | 370.00 | 362.50 | 370.00 | 215,600 | 0 |
| 09-Oct-2023 | 365.00 | 365.00 | 350.00 | 362.50 | 656,200 | 0 |
| 06-Oct-2023 | 370.00 | 372.50 | 367.50 | 370.00 | 302,600 | 0 |
| 05-Oct-2023 | 372.50 | 377.50 | 365.00 | 367.50 | 112,800 | 0 |
| 04-Oct-2023 | 375.00 | 377.50 | 360.00 | 372.50 | 480,400 | 0 |
| 03-Oct-2023 | 375.00 | 380.00 | 372.50 | 380.00 | 430,200 | 0 |
| 02-Oct-2023 | 375.00 | 375.00 | 367.50 | 372.50 | 671,000 | 0 |
| 29-Sep-2023 | 372.50 | 380.00 | 372.50 | 372.50 | 719,600 | 0 |
| 27-Sep-2023 | 370.00 | 372.50 | 370.00 | 372.50 | 27,200 | 0 |
| 26-Sep-2023 | 372.50 | 375.00 | 367.50 | 372.50 | 318,800 | 0 |
| 25-Sep-2023 | 370.00 | 375.00 | 367.50 | 372.50 | 138,800 | 0 |
| 22-Sep-2023 | 370.00 | 380.00 | 367.50 | 367.50 | 159,200 | 0 |
| 21-Sep-2023 | 375.00 | 375.00 | 360.00 | 370.00 | 467,800 | 0 |
| 20-Sep-2023 | 372.50 | 375.00 | 367.50 | 367.50 | 659,200 | 0 |
| 19-Sep-2023 | 370.00 | 375.00 | 370.00 | 372.50 | 666,000 | 0 |
| 18-Sep-2023 | 360.00 | 380.00 | 360.00 | 370.00 | 804,800 | 0 |
| 15-Sep-2023 | 340.00 | 365.00 | 340.00 | 352.50 | 1,623,200 | 0 |
| 14-Sep-2023 | 315.00 | 340.00 | 315.00 | 337.50 | 1,055,600 | 0 |
| 13-Sep-2023 | 320.00 | 325.00 | 320.00 | 322.50 | 1,053,600 | 0 |
| 12-Sep-2023 | 325.00 | 325.00 | 320.00 | 322.50 | 485,800 | 0 |
| 11-Sep-2023 | 320.00 | 325.00 | 317.50 | 325.00 | 344,600 | 0 |
| 08-Sep-2023 | 320.00 | 327.50 | 320.00 | 320.00 | 76,200 | 0 |
| 07-Sep-2023 | 325.00 | 325.00 | 320.00 | 320.00 | 110,800 | 0 |
| 06-Sep-2023 | 322.50 | 325.00 | 315.00 | 315.00 | 118,800 | 0 |
| 05-Sep-2023 | 307.50 | 325.00 | 302.50 | 325.00 | 409,000 | 0 |
| 04-Sep-2023 | 337.50 | 337.50 | 315.00 | 315.00 | 633,400 | 0 |
| 01-Sep-2023 | 332.50 | 337.50 | 325.00 | 337.50 | 423,800 | 0 |
| 31-Aug-2023 | 342.50 | 342.50 | 325.00 | 337.50 | 282,600 | 0 |
| 30-Aug-2023 | 345.00 | 345.00 | 330.00 | 342.50 | 236,200 | 0 |
| 29-Aug-2023 | 347.50 | 350.00 | 340.00 | 340.00 | 702,400 | 0 |