| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 555.00 | 555.00 | 535.00 | 535.00 | 18,941,000 | 0 |
| 18-Jan-2024 | 550.00 | 555.00 | 545.00 | 555.00 | 12,058,300 | 0 |
| 17-Jan-2024 | 555.00 | 555.00 | 540.00 | 550.00 | 16,556,200 | 0 |
| 16-Jan-2024 | 545.00 | 560.00 | 545.00 | 550.00 | 20,503,600 | 0 |
| 15-Jan-2024 | 555.00 | 555.00 | 540.00 | 545.00 | 29,217,100 | 0 |
| 12-Jan-2024 | 560.00 | 570.00 | 550.00 | 555.00 | 17,365,200 | 0 |
| 11-Jan-2024 | 580.00 | 580.00 | 560.00 | 560.00 | 19,648,600 | 0 |
| 10-Jan-2024 | 555.00 | 585.00 | 555.00 | 575.00 | 24,430,600 | 0 |
| 09-Jan-2024 | 565.00 | 580.00 | 550.00 | 555.00 | 25,473,400 | 0 |
| 08-Jan-2024 | 570.00 | 570.00 | 555.00 | 555.00 | 11,534,900 | 0 |
| 05-Jan-2024 | 570.00 | 580.00 | 565.00 | 565.00 | 14,253,400 | 0 |
| 04-Jan-2024 | 575.00 | 575.00 | 565.00 | 565.00 | 7,807,400 | 0 |
| 03-Jan-2024 | 580.00 | 585.00 | 570.00 | 575.00 | 6,593,100 | 0 |
| 02-Jan-2024 | 590.00 | 600.00 | 570.00 | 585.00 | 19,676,600 | 0 |
| 29-Dec-2023 | 570.00 | 590.00 | 565.00 | 590.00 | 42,760,200 | 0 |
| 28-Dec-2023 | 565.00 | 570.00 | 555.00 | 565.00 | 11,681,700 | 0 |
| 27-Dec-2023 | 550.00 | 570.00 | 545.00 | 560.00 | 19,977,700 | 0 |
| 22-Dec-2023 | 555.00 | 570.00 | 540.00 | 545.00 | 11,602,800 | 0 |
| 21-Dec-2023 | 565.00 | 570.00 | 550.00 | 555.00 | 14,662,400 | 0 |
| 20-Dec-2023 | 560.00 | 575.00 | 555.00 | 565.00 | 13,076,100 | 0 |
| 19-Dec-2023 | 575.00 | 575.00 | 560.00 | 565.00 | 7,540,500 | 0 |
| 18-Dec-2023 | 575.00 | 575.00 | 550.00 | 570.00 | 17,453,900 | 0 |
| 15-Dec-2023 | 580.00 | 595.00 | 555.00 | 570.00 | 102,288,700 | 0 |
| 14-Dec-2023 | 565.00 | 600.00 | 560.00 | 575.00 | 31,062,500 | 0 |
| 13-Dec-2023 | 540.00 | 555.00 | 525.00 | 555.00 | 30,633,700 | 0 |
| 12-Dec-2023 | 550.00 | 550.00 | 530.00 | 540.00 | 32,545,500 | 0 |
| 11-Dec-2023 | 580.00 | 595.00 | 540.00 | 550.00 | 24,844,200 | 0 |
| 08-Dec-2023 | 600.00 | 620.00 | 575.00 | 580.00 | 42,934,900 | 0 |
| 07-Dec-2023 | 610.00 | 625.00 | 580.00 | 605.00 | 41,420,400 | 0 |
| 06-Dec-2023 | 635.00 | 635.00 | 605.00 | 605.00 | 27,785,100 | 0 |
| 05-Dec-2023 | 650.00 | 650.00 | 625.00 | 630.00 | 20,053,600 | 0 |
| 04-Dec-2023 | 655.00 | 665.00 | 640.00 | 645.00 | 32,551,400 | 0 |
| 01-Dec-2023 | 645.00 | 655.00 | 620.00 | 655.00 | 50,472,100 | 0 |
| 30-Nov-2023 | 620.00 | 670.00 | 620.00 | 645.00 | 271,101,000 | 0 |
| 29-Nov-2023 | 635.00 | 640.00 | 610.00 | 615.00 | 33,601,200 | 0 |
| 28-Nov-2023 | 640.00 | 640.00 | 620.00 | 635.00 | 39,755,100 | 0 |
| 27-Nov-2023 | 630.00 | 660.00 | 615.00 | 630.00 | 79,773,600 | 0 |
| 24-Nov-2023 | 625.00 | 635.00 | 610.00 | 630.00 | 39,426,700 | 0 |
| 23-Nov-2023 | 590.00 | 640.00 | 590.00 | 625.00 | 77,087,700 | 0 |
| 22-Nov-2023 | 580.00 | 590.00 | 570.00 | 590.00 | 23,338,900 | 0 |
| 21-Nov-2023 | 585.00 | 585.00 | 565.00 | 580.00 | 23,507,600 | 0 |
| 20-Nov-2023 | 575.00 | 580.00 | 565.00 | 580.00 | 14,242,700 | 0 |
| 17-Nov-2023 | 575.00 | 585.00 | 565.00 | 575.00 | 16,181,200 | 0 |
| 16-Nov-2023 | 580.00 | 590.00 | 565.00 | 580.00 | 34,025,600 | 0 |
| 15-Nov-2023 | 575.00 | 590.00 | 565.00 | 580.00 | 81,638,000 | 0 |
| 14-Nov-2023 | 555.00 | 555.00 | 525.00 | 540.00 | 20,727,600 | 0 |
| 13-Nov-2023 | 565.00 | 570.00 | 545.00 | 555.00 | 9,319,700 | 0 |
| 10-Nov-2023 | 555.00 | 565.00 | 550.00 | 560.00 | 9,936,400 | 0 |
| 09-Nov-2023 | 540.00 | 570.00 | 540.00 | 555.00 | 24,892,800 | 0 |
| 08-Nov-2023 | 535.00 | 550.00 | 520.00 | 540.00 | 10,905,600 | 0 |
| 07-Nov-2023 | 540.00 | 545.00 | 525.00 | 535.00 | 11,103,200 | 0 |
| 06-Nov-2023 | 545.00 | 550.00 | 530.00 | 540.00 | 12,337,300 | 0 |
| 03-Nov-2023 | 520.00 | 545.00 | 510.00 | 535.00 | 23,646,100 | 0 |
| 02-Nov-2023 | 494.00 | 520.00 | 494.00 | 510.00 | 22,930,500 | 0 |
| 01-Nov-2023 | 500.00 | 510.00 | 486.00 | 494.00 | 24,987,800 | 0 |
| 31-Oct-2023 | 505.00 | 510.00 | 494.00 | 500.00 | 15,014,900 | 0 |
| 30-Oct-2023 | 540.00 | 550.00 | 492.00 | 505.00 | 56,534,800 | 0 |
| 27-Oct-2023 | 545.00 | 555.00 | 535.00 | 540.00 | 10,389,800 | 0 |
| 26-Oct-2023 | 545.00 | 560.00 | 540.00 | 540.00 | 13,478,500 | 0 |
| 25-Oct-2023 | 550.00 | 565.00 | 540.00 | 550.00 | 21,419,300 | 0 |
| 24-Oct-2023 | 560.00 | 570.00 | 550.00 | 550.00 | 21,051,900 | 0 |
| 23-Oct-2023 | 575.00 | 580.00 | 555.00 | 560.00 | 16,295,600 | 0 |
| 20-Oct-2023 | 580.00 | 580.00 | 555.00 | 575.00 | 18,252,200 | 0 |
| 19-Oct-2023 | 595.00 | 600.00 | 580.00 | 580.00 | 21,968,400 | 0 |
| 18-Oct-2023 | 605.00 | 610.00 | 580.00 | 600.00 | 42,731,700 | 0 |
| 17-Oct-2023 | 615.00 | 625.00 | 600.00 | 605.00 | 16,094,600 | 0 |
| 16-Oct-2023 | 615.00 | 620.00 | 575.00 | 610.00 | 52,524,300 | 0 |
| 13-Oct-2023 | 645.00 | 650.00 | 615.00 | 615.00 | 27,585,800 | 0 |
| 12-Oct-2023 | 610.00 | 645.00 | 605.00 | 645.00 | 56,077,700 | 0 |
| 11-Oct-2023 | 640.00 | 650.00 | 610.00 | 610.00 | 90,582,700 | 0 |
| 10-Oct-2023 | 635.00 | 670.00 | 625.00 | 640.00 | 65,203,900 | 0 |
| 09-Oct-2023 | 650.00 | 655.00 | 625.00 | 635.00 | 42,637,400 | 0 |
| 06-Oct-2023 | 590.00 | 645.00 | 580.00 | 645.00 | 81,660,900 | 0 |
| 05-Oct-2023 | 590.00 | 600.00 | 580.00 | 580.00 | 27,524,800 | 0 |
| 04-Oct-2023 | 590.00 | 595.00 | 560.00 | 585.00 | 50,374,100 | 0 |
| 03-Oct-2023 | 605.00 | 610.00 | 590.00 | 595.00 | 17,398,000 | 0 |
| 02-Oct-2023 | 595.00 | 605.00 | 585.00 | 605.00 | 27,424,700 | 0 |
| 29-Sep-2023 | 580.00 | 600.00 | 570.00 | 585.00 | 28,113,000 | 0 |
| 27-Sep-2023 | 575.00 | 590.00 | 565.00 | 580.00 | 47,570,300 | 0 |
| 26-Sep-2023 | 545.00 | 585.00 | 540.00 | 575.00 | 96,123,500 | 0 |
| 25-Sep-2023 | 550.00 | 555.00 | 540.00 | 545.00 | 23,945,500 | 0 |
| 22-Sep-2023 | 550.00 | 555.00 | 540.00 | 550.00 | 21,427,800 | 0 |
| 21-Sep-2023 | 565.00 | 565.00 | 545.00 | 545.00 | 15,882,700 | 0 |
| 20-Sep-2023 | 540.00 | 565.00 | 540.00 | 560.00 | 44,498,400 | 0 |
| 19-Sep-2023 | 535.00 | 545.00 | 530.00 | 540.00 | 18,765,500 | 0 |
| 18-Sep-2023 | 550.00 | 550.00 | 530.00 | 535.00 | 29,925,200 | 0 |
| 15-Sep-2023 | 580.00 | 580.00 | 545.00 | 545.00 | 98,200,600 | 0 |
| 14-Sep-2023 | 575.00 | 585.00 | 570.00 | 575.00 | 25,536,800 | 0 |
| 13-Sep-2023 | 590.00 | 590.00 | 570.00 | 570.00 | 49,161,900 | 0 |
| 12-Sep-2023 | 600.00 | 600.00 | 580.00 | 585.00 | 47,317,800 | 0 |
| 11-Sep-2023 | 580.00 | 610.00 | 580.00 | 600.00 | 58,312,600 | 0 |
| 08-Sep-2023 | 590.00 | 595.00 | 575.00 | 575.00 | 18,471,100 | 0 |
| 07-Sep-2023 | 575.00 | 610.00 | 570.00 | 585.00 | 35,553,800 | 0 |
| 06-Sep-2023 | 600.00 | 600.00 | 575.00 | 575.00 | 27,950,800 | 0 |
| 05-Sep-2023 | 600.00 | 600.00 | 590.00 | 595.00 | 7,296,000 | 0 |
| 04-Sep-2023 | 590.00 | 610.00 | 590.00 | 600.00 | 24,867,200 | 0 |
| 01-Sep-2023 | 575.00 | 610.00 | 570.00 | 590.00 | 45,003,100 | 0 |
| 31-Aug-2023 | 580.00 | 585.00 | 570.00 | 570.00 | 16,223,800 | 0 |
| 30-Aug-2023 | 585.00 | 595.00 | 580.00 | 580.00 | 13,961,500 | 0 |
| 29-Aug-2023 | 595.00 | 600.00 | 580.00 | 585.00 | 24,737,200 | 0 |