| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 456.00 | 478.00 | 456.00 | 462.00 | 90,700 | 0 |
| 18-Jan-2024 | 466.00 | 480.00 | 450.00 | 452.00 | 172,000 | 0 |
| 17-Jan-2024 | 480.00 | 505.00 | 460.00 | 472.00 | 386,900 | 0 |
| 16-Jan-2024 | 480.00 | 486.00 | 468.00 | 478.00 | 63,500 | 0 |
| 15-Jan-2024 | 480.00 | 480.00 | 480.00 | 480.00 | 0 | 0 |
| 12-Jan-2024 | 494.00 | 580.00 | 480.00 | 480.00 | 2,059,400 | 0 |
| 11-Jan-2024 | 570.00 | 570.00 | 472.00 | 476.00 | 291,600 | 0 |
| 10-Jan-2024 | 450.00 | 530.00 | 450.00 | 530.00 | 877,100 | 0 |
| 09-Jan-2024 | 476.00 | 480.00 | 424.00 | 424.00 | 78,300 | 0 |
| 08-Jan-2024 | 482.00 | 494.00 | 472.00 | 472.00 | 36,000 | 0 |
| 05-Jan-2024 | 480.00 | 490.00 | 480.00 | 482.00 | 27,000 | 0 |
| 04-Jan-2024 | 482.00 | 496.00 | 482.00 | 486.00 | 119,800 | 0 |
| 03-Jan-2024 | 496.00 | 515.00 | 482.00 | 494.00 | 16,900 | 0 |
| 02-Jan-2024 | 484.00 | 496.00 | 474.00 | 496.00 | 61,000 | 0 |
| 29-Dec-2023 | 482.00 | 486.00 | 478.00 | 486.00 | 45,700 | 0 |
| 28-Dec-2023 | 486.00 | 500.00 | 480.00 | 486.00 | 10,800 | 0 |
| 27-Dec-2023 | 496.00 | 500.00 | 468.00 | 486.00 | 38,800 | 0 |
| 22-Dec-2023 | 494.00 | 510.00 | 488.00 | 496.00 | 66,100 | 0 |
| 21-Dec-2023 | 505.00 | 510.00 | 488.00 | 492.00 | 29,600 | 0 |
| 20-Dec-2023 | 498.00 | 500.00 | 484.00 | 496.00 | 71,100 | 0 |
| 19-Dec-2023 | 500.00 | 505.00 | 470.00 | 490.00 | 66,000 | 0 |
| 18-Dec-2023 | 525.00 | 555.00 | 436.00 | 510.00 | 87,500 | 0 |
| 15-Dec-2023 | 520.00 | 550.00 | 510.00 | 525.00 | 83,700 | 0 |
| 14-Dec-2023 | 550.00 | 565.00 | 478.00 | 525.00 | 418,000 | 0 |
| 13-Dec-2023 | 422.00 | 525.00 | 420.00 | 525.00 | 955,600 | 0 |
| 12-Dec-2023 | 472.00 | 496.00 | 404.00 | 422.00 | 196,200 | 0 |
| 11-Dec-2023 | 460.00 | 505.00 | 442.00 | 448.00 | 223,800 | 0 |
| 08-Dec-2023 | 486.00 | 515.00 | 464.00 | 464.00 | 233,100 | 0 |
| 07-Dec-2023 | 515.00 | 535.00 | 478.00 | 488.00 | 379,900 | 0 |
| 06-Dec-2023 | 454.00 | 560.00 | 410.00 | 515.00 | 2,056,800 | 0 |
| 05-Dec-2023 | 470.00 | 470.00 | 448.00 | 454.00 | 107,900 | 0 |
| 04-Dec-2023 | 530.00 | 530.00 | 460.00 | 464.00 | 266,400 | 0 |
| 01-Dec-2023 | 530.00 | 535.00 | 510.00 | 510.00 | 32,300 | 0 |
| 30-Nov-2023 | 535.00 | 535.00 | 510.00 | 530.00 | 92,100 | 0 |
| 29-Nov-2023 | 510.00 | 540.00 | 510.00 | 535.00 | 85,300 | 0 |
| 28-Nov-2023 | 520.00 | 550.00 | 505.00 | 520.00 | 108,300 | 0 |
| 27-Nov-2023 | 515.00 | 575.00 | 515.00 | 520.00 | 278,900 | 0 |
| 24-Nov-2023 | 530.00 | 530.00 | 505.00 | 510.00 | 335,200 | 0 |
| 23-Nov-2023 | 535.00 | 650.00 | 520.00 | 550.00 | 3,918,700 | 0 |
| 22-Nov-2023 | 535.00 | 540.00 | 520.00 | 520.00 | 29,400 | 0 |
| 21-Nov-2023 | 515.00 | 570.00 | 510.00 | 535.00 | 38,200 | 0 |
| 20-Nov-2023 | 515.00 | 535.00 | 505.00 | 525.00 | 49,600 | 0 |
| 17-Nov-2023 | 535.00 | 545.00 | 510.00 | 515.00 | 31,600 | 0 |
| 16-Nov-2023 | 535.00 | 540.00 | 520.00 | 535.00 | 31,700 | 0 |
| 15-Nov-2023 | 525.00 | 555.00 | 515.00 | 525.00 | 57,800 | 0 |
| 14-Nov-2023 | 550.00 | 575.00 | 500.00 | 525.00 | 89,800 | 0 |
| 13-Nov-2023 | 525.00 | 580.00 | 515.00 | 550.00 | 176,600 | 0 |
| 10-Nov-2023 | 540.00 | 570.00 | 505.00 | 545.00 | 265,200 | 0 |
| 09-Nov-2023 | 590.00 | 620.00 | 550.00 | 555.00 | 225,500 | 0 |
| 08-Nov-2023 | 710.00 | 715.00 | 575.00 | 575.00 | 713,200 | 0 |
| 07-Nov-2023 | 700.00 | 800.00 | 540.00 | 710.00 | 4,108,100 | 0 |
| 06-Nov-2023 | 510.00 | 640.00 | 505.00 | 640.00 | 550,500 | 0 |
| 03-Nov-2023 | 525.00 | 595.00 | 500.00 | 515.00 | 50,700 | 0 |
| 02-Nov-2023 | 515.00 | 540.00 | 486.00 | 500.00 | 95,400 | 0 |
| 01-Nov-2023 | 550.00 | 550.00 | 515.00 | 515.00 | 28,200 | 0 |
| 31-Oct-2023 | 498.00 | 545.00 | 498.00 | 540.00 | 22,900 | 0 |
| 30-Oct-2023 | 545.00 | 545.00 | 500.00 | 540.00 | 36,900 | 0 |
| 27-Oct-2023 | 535.00 | 550.00 | 525.00 | 530.00 | 22,900 | 0 |
| 26-Oct-2023 | 540.00 | 545.00 | 525.00 | 540.00 | 1,200 | 0 |
| 25-Oct-2023 | 565.00 | 565.00 | 520.00 | 545.00 | 29,100 | 0 |
| 24-Oct-2023 | 560.00 | 565.00 | 535.00 | 565.00 | 23,500 | 0 |
| 23-Oct-2023 | 590.00 | 590.00 | 560.00 | 560.00 | 6,200 | 0 |
| 20-Oct-2023 | 570.00 | 595.00 | 535.00 | 585.00 | 12,200 | 0 |
| 19-Oct-2023 | 595.00 | 595.00 | 560.00 | 565.00 | 21,500 | 0 |
| 18-Oct-2023 | 595.00 | 595.00 | 575.00 | 585.00 | 10,400 | 0 |
| 17-Oct-2023 | 595.00 | 615.00 | 575.00 | 590.00 | 59,900 | 0 |
| 16-Oct-2023 | 585.00 | 595.00 | 540.00 | 575.00 | 40,400 | 0 |
| 13-Oct-2023 | 605.00 | 610.00 | 585.00 | 600.00 | 23,100 | 0 |
| 12-Oct-2023 | 600.00 | 610.00 | 560.00 | 595.00 | 56,400 | 0 |
| 11-Oct-2023 | 560.00 | 615.00 | 560.00 | 585.00 | 72,100 | 0 |
| 10-Oct-2023 | 600.00 | 620.00 | 550.00 | 585.00 | 36,200 | 0 |
| 09-Oct-2023 | 585.00 | 635.00 | 530.00 | 575.00 | 77,600 | 0 |
| 06-Oct-2023 | 615.00 | 665.00 | 500.00 | 585.00 | 100,400 | 0 |
| 05-Oct-2023 | 600.00 | 665.00 | 600.00 | 615.00 | 26,200 | 0 |
| 04-Oct-2023 | 630.00 | 630.00 | 590.00 | 595.00 | 21,900 | 0 |
| 03-Oct-2023 | 645.00 | 645.00 | 600.00 | 630.00 | 101,600 | 0 |
| 02-Oct-2023 | 635.00 | 660.00 | 600.00 | 640.00 | 41,500 | 0 |
| 29-Sep-2023 | 660.00 | 660.00 | 595.00 | 645.00 | 35,100 | 0 |
| 27-Sep-2023 | 610.00 | 665.00 | 610.00 | 655.00 | 17,700 | 0 |
| 26-Sep-2023 | 670.00 | 680.00 | 650.00 | 650.00 | 42,300 | 0 |
| 25-Sep-2023 | 625.00 | 700.00 | 605.00 | 665.00 | 230,300 | 0 |
| 22-Sep-2023 | 680.00 | 690.00 | 585.00 | 635.00 | 248,800 | 0 |
| 21-Sep-2023 | 620.00 | 735.00 | 600.00 | 680.00 | 1,856,900 | 0 |
| 20-Sep-2023 | 476.00 | 590.00 | 472.00 | 590.00 | 179,300 | 0 |
| 19-Sep-2023 | 580.00 | 590.00 | 436.00 | 472.00 | 93,500 | 0 |
| 18-Sep-2023 | 655.00 | 655.00 | 580.00 | 580.00 | 162,000 | 0 |
| 15-Sep-2023 | 680.00 | 680.00 | 640.00 | 655.00 | 33,500 | 0 |
| 14-Sep-2023 | 670.00 | 685.00 | 665.00 | 680.00 | 37,000 | 0 |
| 13-Sep-2023 | 670.00 | 680.00 | 665.00 | 670.00 | 28,100 | 0 |
| 12-Sep-2023 | 685.00 | 690.00 | 660.00 | 670.00 | 29,300 | 0 |
| 11-Sep-2023 | 665.00 | 700.00 | 665.00 | 700.00 | 46,700 | 0 |
| 08-Sep-2023 | 640.00 | 740.00 | 625.00 | 670.00 | 253,900 | 0 |
| 07-Sep-2023 | 670.00 | 675.00 | 655.00 | 655.00 | 20,600 | 0 |
| 06-Sep-2023 | 705.00 | 705.00 | 650.00 | 670.00 | 60,000 | 0 |
| 05-Sep-2023 | 690.00 | 710.00 | 690.00 | 705.00 | 75,300 | 0 |
| 04-Sep-2023 | 690.00 | 710.00 | 685.00 | 690.00 | 81,600 | 0 |
| 01-Sep-2023 | 650.00 | 685.00 | 575.00 | 685.00 | 124,500 | 0 |
| 31-Aug-2023 | 690.00 | 695.00 | 655.00 | 655.00 | 72,400 | 0 |
| 30-Aug-2023 | 675.00 | 695.00 | 665.00 | 690.00 | 73,100 | 0 |
| 29-Aug-2023 | 725.00 | 725.00 | 675.00 | 675.00 | 175,700 | 0 |