| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 570.00 | 590.00 | 565.00 | 590.00 | 29,648,800 | 0 |
| 18-Jan-2024 | 585.00 | 585.00 | 565.00 | 565.00 | 13,013,800 | 0 |
| 17-Jan-2024 | 585.00 | 590.00 | 565.00 | 580.00 | 42,911,500 | 0 |
| 16-Jan-2024 | 595.00 | 600.00 | 580.00 | 590.00 | 35,621,900 | 0 |
| 15-Jan-2024 | 610.00 | 620.00 | 590.00 | 590.00 | 54,285,400 | 0 |
| 12-Jan-2024 | 570.00 | 605.00 | 570.00 | 605.00 | 84,263,000 | 0 |
| 11-Jan-2024 | 575.00 | 575.00 | 560.00 | 565.00 | 6,798,600 | 0 |
| 10-Jan-2024 | 570.00 | 590.00 | 560.00 | 570.00 | 24,243,700 | 0 |
| 09-Jan-2024 | 575.00 | 580.00 | 555.00 | 565.00 | 10,147,800 | 0 |
| 08-Jan-2024 | 570.00 | 585.00 | 560.00 | 575.00 | 17,253,200 | 0 |
| 05-Jan-2024 | 590.00 | 590.00 | 565.00 | 570.00 | 27,522,900 | 0 |
| 04-Jan-2024 | 570.00 | 595.00 | 565.00 | 590.00 | 47,173,000 | 0 |
| 03-Jan-2024 | 560.00 | 570.00 | 550.00 | 565.00 | 32,114,000 | 0 |
| 02-Jan-2024 | 530.00 | 580.00 | 530.00 | 560.00 | 61,182,500 | 0 |
| 29-Dec-2023 | 525.00 | 540.00 | 525.00 | 530.00 | 16,239,300 | 0 |
| 28-Dec-2023 | 525.00 | 530.00 | 515.00 | 520.00 | 8,315,900 | 0 |
| 27-Dec-2023 | 515.00 | 535.00 | 515.00 | 525.00 | 15,378,000 | 0 |
| 22-Dec-2023 | 515.00 | 525.00 | 510.00 | 510.00 | 11,959,100 | 0 |
| 21-Dec-2023 | 535.00 | 540.00 | 515.00 | 515.00 | 13,399,500 | 0 |
| 20-Dec-2023 | 520.00 | 550.00 | 515.00 | 530.00 | 47,568,800 | 0 |
| 19-Dec-2023 | 505.00 | 525.00 | 500.00 | 515.00 | 14,526,000 | 0 |
| 18-Dec-2023 | 515.00 | 520.00 | 498.00 | 500.00 | 17,633,600 | 0 |
| 15-Dec-2023 | 525.00 | 535.00 | 510.00 | 510.00 | 19,840,300 | 0 |
| 14-Dec-2023 | 510.00 | 535.00 | 505.00 | 515.00 | 22,086,100 | 0 |
| 13-Dec-2023 | 525.00 | 525.00 | 500.00 | 505.00 | 18,762,500 | 0 |
| 12-Dec-2023 | 530.00 | 540.00 | 515.00 | 520.00 | 16,635,400 | 0 |
| 11-Dec-2023 | 565.00 | 575.00 | 515.00 | 530.00 | 31,533,100 | 0 |
| 08-Dec-2023 | 565.00 | 575.00 | 550.00 | 560.00 | 30,416,100 | 0 |
| 07-Dec-2023 | 590.00 | 595.00 | 560.00 | 565.00 | 29,693,600 | 0 |
| 06-Dec-2023 | 590.00 | 605.00 | 580.00 | 580.00 | 18,307,100 | 0 |
| 05-Dec-2023 | 600.00 | 630.00 | 585.00 | 595.00 | 56,020,100 | 0 |
| 04-Dec-2023 | 575.00 | 600.00 | 570.00 | 600.00 | 50,558,200 | 0 |
| 01-Dec-2023 | 560.00 | 575.00 | 550.00 | 570.00 | 23,522,500 | 0 |
| 30-Nov-2023 | 580.00 | 585.00 | 550.00 | 555.00 | 36,680,400 | 0 |
| 29-Nov-2023 | 595.00 | 600.00 | 575.00 | 585.00 | 16,869,800 | 0 |
| 28-Nov-2023 | 575.00 | 595.00 | 575.00 | 585.00 | 11,857,700 | 0 |
| 27-Nov-2023 | 570.00 | 580.00 | 565.00 | 575.00 | 8,740,900 | 0 |
| 24-Nov-2023 | 570.00 | 585.00 | 570.00 | 570.00 | 8,547,000 | 0 |
| 23-Nov-2023 | 585.00 | 605.00 | 570.00 | 570.00 | 15,221,900 | 0 |
| 22-Nov-2023 | 600.00 | 600.00 | 580.00 | 585.00 | 6,863,400 | 0 |
| 21-Nov-2023 | 600.00 | 610.00 | 585.00 | 600.00 | 9,850,700 | 0 |
| 20-Nov-2023 | 600.00 | 610.00 | 590.00 | 590.00 | 11,447,100 | 0 |
| 17-Nov-2023 | 630.00 | 630.00 | 560.00 | 595.00 | 21,820,500 | 0 |
| 16-Nov-2023 | 640.00 | 645.00 | 615.00 | 635.00 | 7,853,200 | 0 |
| 15-Nov-2023 | 640.00 | 660.00 | 635.00 | 635.00 | 20,911,200 | 0 |
| 14-Nov-2023 | 620.00 | 640.00 | 615.00 | 640.00 | 19,179,000 | 0 |
| 13-Nov-2023 | 605.00 | 615.00 | 600.00 | 615.00 | 6,039,600 | 0 |
| 10-Nov-2023 | 610.00 | 630.00 | 600.00 | 600.00 | 27,488,800 | 0 |
| 09-Nov-2023 | 570.00 | 610.00 | 570.00 | 605.00 | 23,738,900 | 0 |
| 08-Nov-2023 | 575.00 | 585.00 | 560.00 | 570.00 | 9,729,400 | 0 |
| 07-Nov-2023 | 595.00 | 600.00 | 565.00 | 575.00 | 16,162,500 | 0 |
| 06-Nov-2023 | 610.00 | 610.00 | 590.00 | 595.00 | 9,443,400 | 0 |
| 03-Nov-2023 | 585.00 | 615.00 | 580.00 | 595.00 | 16,941,300 | 0 |
| 02-Nov-2023 | 565.00 | 595.00 | 565.00 | 575.00 | 11,644,000 | 0 |
| 01-Nov-2023 | 600.00 | 610.00 | 550.00 | 560.00 | 17,721,000 | 0 |
| 31-Oct-2023 | 615.00 | 620.00 | 580.00 | 600.00 | 20,772,900 | 0 |
| 30-Oct-2023 | 635.00 | 640.00 | 605.00 | 615.00 | 11,400,500 | 0 |
| 27-Oct-2023 | 655.00 | 675.00 | 625.00 | 630.00 | 19,905,900 | 0 |
| 26-Oct-2023 | 685.00 | 685.00 | 645.00 | 650.00 | 12,671,200 | 0 |
| 25-Oct-2023 | 685.00 | 695.00 | 675.00 | 675.00 | 9,312,200 | 0 |
| 24-Oct-2023 | 670.00 | 690.00 | 660.00 | 680.00 | 8,624,400 | 0 |
| 23-Oct-2023 | 700.00 | 700.00 | 660.00 | 665.00 | 18,040,600 | 0 |
| 20-Oct-2023 | 695.00 | 705.00 | 675.00 | 695.00 | 9,866,900 | 0 |
| 19-Oct-2023 | 740.00 | 740.00 | 690.00 | 695.00 | 25,717,800 | 0 |
| 18-Oct-2023 | 730.00 | 760.00 | 725.00 | 740.00 | 44,239,000 | 0 |
| 17-Oct-2023 | 730.00 | 740.00 | 715.00 | 725.00 | 12,992,200 | 0 |
| 16-Oct-2023 | 715.00 | 740.00 | 715.00 | 725.00 | 23,626,200 | 0 |
| 13-Oct-2023 | 700.00 | 725.00 | 700.00 | 710.00 | 20,443,000 | 0 |
| 12-Oct-2023 | 745.00 | 745.00 | 695.00 | 695.00 | 40,540,900 | 0 |
| 11-Oct-2023 | 770.00 | 770.00 | 740.00 | 755.00 | 43,608,000 | 0 |
| 10-Oct-2023 | 745.00 | 755.00 | 725.00 | 755.00 | 23,683,900 | 0 |
| 09-Oct-2023 | 700.00 | 750.00 | 695.00 | 745.00 | 63,234,600 | 0 |
| 06-Oct-2023 | 645.00 | 685.00 | 645.00 | 670.00 | 25,674,000 | 0 |
| 05-Oct-2023 | 685.00 | 700.00 | 635.00 | 645.00 | 42,855,900 | 0 |
| 04-Oct-2023 | 725.00 | 745.00 | 680.00 | 685.00 | 59,328,500 | 0 |
| 03-Oct-2023 | 760.00 | 760.00 | 725.00 | 725.00 | 32,912,000 | 0 |
| 02-Oct-2023 | 800.00 | 820.00 | 765.00 | 770.00 | 36,180,800 | 0 |
| 29-Sep-2023 | 780.00 | 795.00 | 770.00 | 795.00 | 44,894,200 | 0 |
| 27-Sep-2023 | 740.00 | 775.00 | 730.00 | 760.00 | 28,648,800 | 0 |
| 26-Sep-2023 | 785.00 | 800.00 | 705.00 | 740.00 | 45,162,700 | 0 |
| 25-Sep-2023 | 760.00 | 810.00 | 760.00 | 770.00 | 40,700,800 | 0 |
| 22-Sep-2023 | 770.00 | 790.00 | 755.00 | 755.00 | 24,295,100 | 0 |
| 21-Sep-2023 | 815.00 | 815.00 | 765.00 | 770.00 | 57,263,900 | 0 |
| 20-Sep-2023 | 815.00 | 830.00 | 790.00 | 815.00 | 61,301,200 | 0 |
| 19-Sep-2023 | 765.00 | 815.00 | 755.00 | 810.00 | 59,233,300 | 0 |
| 18-Sep-2023 | 785.00 | 790.00 | 735.00 | 755.00 | 59,477,600 | 0 |
| 15-Sep-2023 | 745.00 | 790.00 | 745.00 | 785.00 | 92,837,500 | 0 |
| 14-Sep-2023 | 750.00 | 755.00 | 730.00 | 735.00 | 48,842,000 | 0 |
| 13-Sep-2023 | 700.00 | 760.00 | 695.00 | 745.00 | 145,723,500 | 0 |
| 12-Sep-2023 | 680.00 | 710.00 | 670.00 | 700.00 | 94,671,900 | 0 |
| 11-Sep-2023 | 645.00 | 680.00 | 645.00 | 670.00 | 56,434,200 | 0 |
| 08-Sep-2023 | 650.00 | 655.00 | 630.00 | 640.00 | 15,698,900 | 0 |
| 07-Sep-2023 | 675.00 | 675.00 | 645.00 | 645.00 | 27,340,700 | 0 |
| 06-Sep-2023 | 650.00 | 670.00 | 635.00 | 670.00 | 34,817,500 | 0 |
| 05-Sep-2023 | 660.00 | 660.00 | 635.00 | 645.00 | 15,366,000 | 0 |
| 04-Sep-2023 | 620.00 | 655.00 | 620.00 | 655.00 | 42,657,600 | 0 |
| 01-Sep-2023 | 605.00 | 620.00 | 600.00 | 620.00 | 22,427,000 | 0 |
| 31-Aug-2023 | 600.00 | 620.00 | 600.00 | 605.00 | 22,643,300 | 0 |
| 30-Aug-2023 | 645.00 | 645.00 | 595.00 | 600.00 | 51,742,400 | 0 |
| 29-Aug-2023 | 630.00 | 655.00 | 625.00 | 640.00 | 29,431,600 | 0 |