| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 406.00 | 406.00 | 396.00 | 396.00 | 569,100 | 0 |
| 18-Jan-2024 | 404.00 | 406.00 | 400.00 | 404.00 | 383,000 | 0 |
| 17-Jan-2024 | 406.00 | 412.00 | 400.00 | 402.00 | 206,000 | 0 |
| 16-Jan-2024 | 402.00 | 412.00 | 390.00 | 404.00 | 807,600 | 0 |
| 15-Jan-2024 | 410.00 | 416.00 | 396.00 | 400.00 | 510,000 | 0 |
| 12-Jan-2024 | 418.00 | 418.00 | 402.00 | 408.00 | 558,800 | 0 |
| 11-Jan-2024 | 426.00 | 426.00 | 408.00 | 412.00 | 684,000 | 0 |
| 10-Jan-2024 | 416.00 | 428.00 | 416.00 | 424.00 | 391,200 | 0 |
| 09-Jan-2024 | 428.00 | 430.00 | 414.00 | 416.00 | 835,400 | 0 |
| 08-Jan-2024 | 442.00 | 444.00 | 424.00 | 428.00 | 993,700 | 0 |
| 05-Jan-2024 | 446.00 | 454.00 | 438.00 | 442.00 | 1,029,900 | 0 |
| 04-Jan-2024 | 450.00 | 452.00 | 434.00 | 444.00 | 2,407,800 | 0 |
| 03-Jan-2024 | 428.00 | 462.00 | 422.00 | 444.00 | 2,272,700 | 0 |
| 02-Jan-2024 | 418.00 | 434.00 | 410.00 | 428.00 | 656,000 | 0 |
| 29-Dec-2023 | 434.00 | 438.00 | 418.00 | 418.00 | 1,528,200 | 0 |
| 28-Dec-2023 | 462.00 | 466.00 | 430.00 | 432.00 | 2,763,300 | 0 |
| 27-Dec-2023 | 442.00 | 480.00 | 442.00 | 458.00 | 5,207,200 | 0 |
| 22-Dec-2023 | 410.00 | 490.00 | 404.00 | 440.00 | 16,759,500 | 0 |
| 21-Dec-2023 | 530.00 | 600.00 | 400.00 | 420.00 | 33,351,000 | 0 |
| 20-Dec-2023 | 428.00 | 492.00 | 418.00 | 492.00 | 28,960,900 | 0 |
| 19-Dec-2023 | 314.00 | 394.00 | 290.00 | 394.00 | 6,363,700 | 0 |
| 18-Dec-2023 | 334.00 | 336.00 | 310.00 | 316.00 | 1,097,400 | 0 |
| 15-Dec-2023 | 350.00 | 354.00 | 334.00 | 334.00 | 1,561,900 | 0 |
| 14-Dec-2023 | 356.00 | 356.00 | 340.00 | 350.00 | 734,900 | 0 |
| 13-Dec-2023 | 358.00 | 362.00 | 322.00 | 350.00 | 592,900 | 0 |
| 12-Dec-2023 | 376.00 | 380.00 | 354.00 | 356.00 | 1,451,500 | 0 |
| 11-Dec-2023 | 396.00 | 400.00 | 376.00 | 376.00 | 1,641,300 | 0 |
| 08-Dec-2023 | 404.00 | 414.00 | 392.00 | 396.00 | 770,100 | 0 |
| 07-Dec-2023 | 434.00 | 436.00 | 400.00 | 400.00 | 1,896,800 | 0 |
| 06-Dec-2023 | 406.00 | 458.00 | 392.00 | 428.00 | 2,710,200 | 0 |
| 05-Dec-2023 | 418.00 | 418.00 | 396.00 | 406.00 | 2,066,700 | 0 |
| 04-Dec-2023 | 424.00 | 436.00 | 412.00 | 416.00 | 2,114,500 | 0 |
| 01-Dec-2023 | 450.00 | 456.00 | 424.00 | 424.00 | 1,488,600 | 0 |
| 30-Nov-2023 | 462.00 | 462.00 | 448.00 | 448.00 | 922,900 | 0 |
| 29-Nov-2023 | 450.00 | 466.00 | 448.00 | 452.00 | 880,000 | 0 |
| 28-Nov-2023 | 468.00 | 468.00 | 448.00 | 448.00 | 1,915,200 | 0 |
| 27-Nov-2023 | 450.00 | 488.00 | 450.00 | 460.00 | 2,800,900 | 0 |
| 24-Nov-2023 | 470.00 | 470.00 | 450.00 | 450.00 | 1,939,600 | 0 |
| 23-Nov-2023 | 490.00 | 490.00 | 460.00 | 466.00 | 2,517,000 | 0 |
| 22-Nov-2023 | 490.00 | 510.00 | 480.00 | 486.00 | 2,307,100 | 0 |
| 21-Nov-2023 | 535.00 | 540.00 | 438.00 | 490.00 | 5,262,800 | 0 |
| 20-Nov-2023 | 540.00 | 545.00 | 525.00 | 530.00 | 1,301,700 | 0 |
| 17-Nov-2023 | 550.00 | 555.00 | 525.00 | 525.00 | 1,859,600 | 0 |
| 16-Nov-2023 | 570.00 | 585.00 | 545.00 | 545.00 | 2,363,800 | 0 |
| 15-Nov-2023 | 570.00 | 605.00 | 560.00 | 570.00 | 5,415,100 | 0 |
| 14-Nov-2023 | 535.00 | 585.00 | 530.00 | 575.00 | 4,918,600 | 0 |
| 13-Nov-2023 | 555.00 | 555.00 | 520.00 | 535.00 | 2,454,100 | 0 |
| 10-Nov-2023 | 555.00 | 570.00 | 540.00 | 545.00 | 3,075,700 | 0 |
| 09-Nov-2023 | 600.00 | 600.00 | 555.00 | 555.00 | 4,623,800 | 0 |
| 08-Nov-2023 | 610.00 | 615.00 | 565.00 | 590.00 | 4,411,100 | 0 |
| 07-Nov-2023 | 590.00 | 645.00 | 575.00 | 605.00 | 5,699,700 | 0 |
| 06-Nov-2023 | 675.00 | 685.00 | 575.00 | 595.00 | 7,803,100 | 0 |
| 03-Nov-2023 | 635.00 | 705.00 | 635.00 | 670.00 | 8,340,800 | 0 |
| 02-Nov-2023 | 560.00 | 675.00 | 535.00 | 640.00 | 11,682,900 | 0 |
| 01-Nov-2023 | 640.00 | 665.00 | 540.00 | 560.00 | 6,597,800 | 0 |
| 31-Oct-2023 | 680.00 | 725.00 | 605.00 | 640.00 | 6,491,900 | 0 |
| 30-Oct-2023 | 755.00 | 815.00 | 665.00 | 690.00 | 18,616,200 | 0 |
| 27-Oct-2023 | 595.00 | 730.00 | 565.00 | 730.00 | 22,119,000 | 0 |
| 26-Oct-2023 | 565.00 | 615.00 | 515.00 | 585.00 | 11,807,700 | 0 |
| 25-Oct-2023 | 720.00 | 720.00 | 535.00 | 565.00 | 33,123,100 | 0 |
| 24-Oct-2023 | 905.00 | 960.00 | 705.00 | 710.00 | 12,172,300 | 0 |
| 23-Oct-2023 | 900.00 | 1,025.00 | 805.00 | 900.00 | 25,538,900 | 0 |
| 20-Oct-2023 | 840.00 | 870.00 | 775.00 | 870.00 | 11,693,900 | 0 |
| 19-Oct-2023 | 745.00 | 795.00 | 740.00 | 795.00 | 4,188,700 | 0 |
| 18-Oct-2023 | 670.00 | 725.00 | 665.00 | 725.00 | 8,046,500 | 0 |
| 17-Oct-2023 | 630.00 | 675.00 | 605.00 | 660.00 | 4,039,800 | 0 |
| 16-Oct-2023 | 570.00 | 620.00 | 570.00 | 620.00 | 6,671,900 | 0 |
| 13-Oct-2023 | 570.00 | 595.00 | 540.00 | 565.00 | 3,273,200 | 0 |
| 12-Oct-2023 | 530.00 | 580.00 | 515.00 | 570.00 | 4,277,400 | 0 |
| 11-Oct-2023 | 500.00 | 540.00 | 500.00 | 530.00 | 703,500 | 0 |
| 10-Oct-2023 | 488.00 | 540.00 | 488.00 | 535.00 | 1,256,200 | 0 |
| 09-Oct-2023 | 560.00 | 580.00 | 498.00 | 505.00 | 2,538,900 | 0 |
| 06-Oct-2023 | 446.00 | 530.00 | 446.00 | 530.00 | 2,349,300 | 0 |
| 05-Oct-2023 | 530.00 | 540.00 | 486.00 | 486.00 | 3,584,600 | 0 |
| 04-Oct-2023 | 600.00 | 620.00 | 540.00 | 540.00 | 4,211,100 | 0 |
| 03-Oct-2023 | 630.00 | 660.00 | 595.00 | 595.00 | 2,019,600 | 0 |
| 02-Oct-2023 | 580.00 | 630.00 | 580.00 | 620.00 | 3,858,100 | 0 |
| 29-Sep-2023 | 570.00 | 610.00 | 565.00 | 575.00 | 2,640,000 | 0 |
| 27-Sep-2023 | 625.00 | 630.00 | 565.00 | 570.00 | 5,736,700 | 0 |
| 26-Sep-2023 | 695.00 | 705.00 | 625.00 | 625.00 | 2,549,500 | 0 |
| 25-Sep-2023 | 700.00 | 730.00 | 665.00 | 690.00 | 2,053,800 | 0 |
| 22-Sep-2023 | 720.00 | 765.00 | 655.00 | 695.00 | 4,438,300 | 0 |
| 21-Sep-2023 | 785.00 | 795.00 | 720.00 | 720.00 | 6,778,600 | 0 |
| 20-Sep-2023 | 795.00 | 795.00 | 795.00 | 795.00 | 0 | 0 |
| 19-Sep-2023 | 795.00 | 795.00 | 795.00 | 795.00 | 0 | 0 |
| 18-Sep-2023 | 795.00 | 795.00 | 795.00 | 795.00 | 0 | 0 |
| 15-Sep-2023 | 795.00 | 795.00 | 795.00 | 795.00 | 0 | 0 |
| 14-Sep-2023 | 795.00 | 795.00 | 795.00 | 795.00 | 0 | 0 |
| 13-Sep-2023 | 795.00 | 795.00 | 795.00 | 795.00 | 0 | 0 |
| 12-Sep-2023 | 690.00 | 840.00 | 535.00 | 795.00 | 22,354,500 | 0 |
| 11-Sep-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 0 | 0 |
| 08-Sep-2023 | 580.00 | 710.00 | 570.00 | 710.00 | 17,751,400 | 0 |
| 07-Sep-2023 | 580.00 | 605.00 | 555.00 | 570.00 | 4,340,000 | 0 |
| 06-Sep-2023 | 585.00 | 615.00 | 535.00 | 580.00 | 9,108,600 | 0 |
| 05-Sep-2023 | 510.00 | 630.00 | 492.00 | 575.00 | 26,813,800 | 0 |
| 04-Sep-2023 | 560.00 | 560.00 | 490.00 | 505.00 | 5,648,500 | 0 |
| 01-Sep-2023 | 535.00 | 620.00 | 525.00 | 560.00 | 27,842,000 | 0 |
| 31-Aug-2023 | 408.00 | 510.00 | 408.00 | 510.00 | 28,338,600 | 0 |
| 30-Aug-2023 | 406.00 | 410.00 | 400.00 | 408.00 | 1,443,700 | 0 |
| 29-Aug-2023 | 400.00 | 416.00 | 396.00 | 406.00 | 1,522,800 | 0 |