| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 472.00 | 472.00 | 460.00 | 468.00 | 59,700 | 0 |
| 18-Jan-2024 | 476.00 | 480.00 | 472.00 | 476.00 | 38,000 | 0 |
| 17-Jan-2024 | 468.00 | 478.00 | 460.00 | 476.00 | 72,700 | 0 |
| 16-Jan-2024 | 478.00 | 478.00 | 464.00 | 470.00 | 38,900 | 0 |
| 15-Jan-2024 | 478.00 | 482.00 | 464.00 | 470.00 | 119,700 | 0 |
| 12-Jan-2024 | 452.00 | 486.00 | 452.00 | 462.00 | 27,700 | 0 |
| 11-Jan-2024 | 456.00 | 462.00 | 452.00 | 458.00 | 23,800 | 0 |
| 10-Jan-2024 | 460.00 | 460.00 | 444.00 | 450.00 | 32,400 | 0 |
| 09-Jan-2024 | 466.00 | 466.00 | 444.00 | 444.00 | 58,000 | 0 |
| 08-Jan-2024 | 462.00 | 466.00 | 456.00 | 456.00 | 41,600 | 0 |
| 05-Jan-2024 | 460.00 | 470.00 | 454.00 | 456.00 | 70,900 | 0 |
| 04-Jan-2024 | 456.00 | 470.00 | 456.00 | 458.00 | 19,600 | 0 |
| 03-Jan-2024 | 458.00 | 462.00 | 454.00 | 454.00 | 37,500 | 0 |
| 02-Jan-2024 | 458.00 | 458.00 | 452.00 | 458.00 | 11,400 | 0 |
| 29-Dec-2023 | 450.00 | 460.00 | 448.00 | 450.00 | 30,700 | 0 |
| 28-Dec-2023 | 452.00 | 458.00 | 442.00 | 450.00 | 21,800 | 0 |
| 27-Dec-2023 | 458.00 | 460.00 | 450.00 | 452.00 | 67,800 | 0 |
| 22-Dec-2023 | 460.00 | 460.00 | 450.00 | 460.00 | 77,200 | 0 |
| 21-Dec-2023 | 446.00 | 466.00 | 426.00 | 460.00 | 91,000 | 0 |
| 20-Dec-2023 | 468.00 | 468.00 | 446.00 | 446.00 | 24,000 | 0 |
| 19-Dec-2023 | 452.00 | 474.00 | 444.00 | 444.00 | 49,900 | 0 |
| 18-Dec-2023 | 450.00 | 450.00 | 440.00 | 448.00 | 92,900 | 0 |
| 15-Dec-2023 | 450.00 | 450.00 | 444.00 | 450.00 | 33,100 | 0 |
| 14-Dec-2023 | 454.00 | 472.00 | 448.00 | 452.00 | 147,900 | 0 |
| 13-Dec-2023 | 458.00 | 458.00 | 448.00 | 450.00 | 55,700 | 0 |
| 12-Dec-2023 | 458.00 | 472.00 | 446.00 | 450.00 | 264,900 | 0 |
| 11-Dec-2023 | 464.00 | 478.00 | 448.00 | 458.00 | 147,900 | 0 |
| 08-Dec-2023 | 472.00 | 486.00 | 462.00 | 468.00 | 240,000 | 0 |
| 07-Dec-2023 | 470.00 | 474.00 | 460.00 | 472.00 | 68,700 | 0 |
| 06-Dec-2023 | 492.00 | 492.00 | 462.00 | 468.00 | 290,300 | 0 |
| 05-Dec-2023 | 500.00 | 505.00 | 486.00 | 490.00 | 68,500 | 0 |
| 04-Dec-2023 | 476.00 | 520.00 | 470.00 | 498.00 | 422,400 | 0 |
| 01-Dec-2023 | 484.00 | 484.00 | 468.00 | 476.00 | 80,200 | 0 |
| 30-Nov-2023 | 486.00 | 494.00 | 482.00 | 484.00 | 34,100 | 0 |
| 29-Nov-2023 | 492.00 | 515.00 | 480.00 | 486.00 | 58,500 | 0 |
| 28-Nov-2023 | 494.00 | 500.00 | 482.00 | 486.00 | 66,100 | 0 |
| 27-Nov-2023 | 484.00 | 505.00 | 480.00 | 494.00 | 97,500 | 0 |
| 24-Nov-2023 | 505.00 | 550.00 | 470.00 | 484.00 | 399,200 | 0 |
| 23-Nov-2023 | 620.00 | 670.00 | 490.00 | 505.00 | 2,602,400 | 0 |
| 22-Nov-2023 | 434.00 | 540.00 | 434.00 | 540.00 | 548,800 | 0 |
| 21-Nov-2023 | 470.00 | 472.00 | 432.00 | 432.00 | 143,200 | 0 |
| 20-Nov-2023 | 478.00 | 478.00 | 462.00 | 470.00 | 17,000 | 0 |
| 17-Nov-2023 | 484.00 | 484.00 | 470.00 | 472.00 | 51,400 | 0 |
| 16-Nov-2023 | 484.00 | 492.00 | 470.00 | 470.00 | 166,700 | 0 |
| 15-Nov-2023 | 510.00 | 510.00 | 482.00 | 482.00 | 276,700 | 0 |
| 14-Nov-2023 | 505.00 | 510.00 | 498.00 | 500.00 | 43,600 | 0 |
| 13-Nov-2023 | 505.00 | 515.00 | 498.00 | 510.00 | 65,100 | 0 |
| 10-Nov-2023 | 500.00 | 540.00 | 496.00 | 505.00 | 126,700 | 0 |
| 09-Nov-2023 | 510.00 | 520.00 | 500.00 | 505.00 | 52,100 | 0 |
| 08-Nov-2023 | 515.00 | 520.00 | 500.00 | 500.00 | 87,600 | 0 |
| 07-Nov-2023 | 530.00 | 530.00 | 505.00 | 515.00 | 55,400 | 0 |
| 06-Nov-2023 | 560.00 | 560.00 | 510.00 | 530.00 | 57,600 | 0 |
| 03-Nov-2023 | 585.00 | 600.00 | 505.00 | 545.00 | 226,300 | 0 |
| 02-Nov-2023 | 555.00 | 600.00 | 540.00 | 570.00 | 490,800 | 0 |
| 01-Nov-2023 | 600.00 | 650.00 | 520.00 | 540.00 | 517,600 | 0 |
| 31-Oct-2023 | 535.00 | 540.00 | 520.00 | 540.00 | 131,500 | 0 |
| 30-Oct-2023 | 520.00 | 545.00 | 515.00 | 530.00 | 90,500 | 0 |
| 27-Oct-2023 | 515.00 | 525.00 | 496.00 | 515.00 | 224,000 | 0 |
| 26-Oct-2023 | 500.00 | 520.00 | 494.00 | 498.00 | 69,500 | 0 |
| 25-Oct-2023 | 500.00 | 525.00 | 484.00 | 505.00 | 106,900 | 0 |
| 24-Oct-2023 | 520.00 | 560.00 | 494.00 | 500.00 | 74,300 | 0 |
| 23-Oct-2023 | 530.00 | 560.00 | 492.00 | 496.00 | 205,100 | 0 |
| 20-Oct-2023 | 520.00 | 520.00 | 490.00 | 510.00 | 95,700 | 0 |
| 19-Oct-2023 | 535.00 | 560.00 | 498.00 | 520.00 | 48,800 | 0 |
| 18-Oct-2023 | 560.00 | 570.00 | 530.00 | 530.00 | 79,200 | 0 |
| 17-Oct-2023 | 620.00 | 620.00 | 535.00 | 545.00 | 337,400 | 0 |
| 16-Oct-2023 | 570.00 | 605.00 | 525.00 | 570.00 | 389,000 | 0 |
| 13-Oct-2023 | 660.00 | 720.00 | 535.00 | 575.00 | 1,857,700 | 0 |
| 12-Oct-2023 | 525.00 | 640.00 | 478.00 | 640.00 | 2,437,200 | 0 |
| 11-Oct-2023 | 412.00 | 515.00 | 368.00 | 515.00 | 1,289,500 | 0 |
| 10-Oct-2023 | 462.00 | 462.00 | 400.00 | 412.00 | 675,100 | 0 |
| 09-Oct-2023 | 496.00 | 500.00 | 454.00 | 462.00 | 172,700 | 0 |
| 06-Oct-2023 | 540.00 | 540.00 | 496.00 | 496.00 | 109,500 | 0 |
| 05-Oct-2023 | 580.00 | 580.00 | 540.00 | 540.00 | 186,500 | 0 |
| 04-Oct-2023 | 620.00 | 620.00 | 560.00 | 580.00 | 296,000 | 0 |
| 03-Oct-2023 | 660.00 | 695.00 | 620.00 | 620.00 | 120,200 | 0 |
| 02-Oct-2023 | 695.00 | 695.00 | 650.00 | 655.00 | 204,600 | 0 |
| 29-Sep-2023 | 685.00 | 690.00 | 655.00 | 680.00 | 43,400 | 0 |
| 27-Sep-2023 | 680.00 | 730.00 | 660.00 | 680.00 | 192,800 | 0 |
| 26-Sep-2023 | 715.00 | 715.00 | 655.00 | 655.00 | 511,500 | 0 |
| 25-Sep-2023 | 705.00 | 750.00 | 700.00 | 715.00 | 599,800 | 0 |
| 22-Sep-2023 | 650.00 | 735.00 | 640.00 | 690.00 | 575,400 | 0 |
| 21-Sep-2023 | 700.00 | 700.00 | 650.00 | 650.00 | 184,700 | 0 |
| 20-Sep-2023 | 705.00 | 705.00 | 680.00 | 700.00 | 178,700 | 0 |
| 19-Sep-2023 | 705.00 | 710.00 | 705.00 | 705.00 | 59,500 | 0 |
| 18-Sep-2023 | 725.00 | 755.00 | 705.00 | 705.00 | 128,600 | 0 |
| 15-Sep-2023 | 725.00 | 800.00 | 700.00 | 705.00 | 348,600 | 0 |
| 14-Sep-2023 | 715.00 | 725.00 | 705.00 | 725.00 | 308,600 | 0 |
| 13-Sep-2023 | 720.00 | 735.00 | 705.00 | 720.00 | 158,700 | 0 |
| 12-Sep-2023 | 695.00 | 725.00 | 695.00 | 720.00 | 259,700 | 0 |
| 11-Sep-2023 | 710.00 | 745.00 | 685.00 | 705.00 | 467,200 | 0 |
| 08-Sep-2023 | 680.00 | 800.00 | 680.00 | 710.00 | 1,175,400 | 0 |
| 07-Sep-2023 | 695.00 | 725.00 | 680.00 | 680.00 | 521,000 | 0 |
| 06-Sep-2023 | 685.00 | 700.00 | 670.00 | 695.00 | 367,500 | 0 |
| 05-Sep-2023 | 665.00 | 690.00 | 615.00 | 675.00 | 266,700 | 0 |
| 04-Sep-2023 | 695.00 | 700.00 | 600.00 | 690.00 | 737,600 | 0 |
| 01-Sep-2023 | 720.00 | 720.00 | 680.00 | 695.00 | 484,400 | 0 |
| 31-Aug-2023 | 725.00 | 740.00 | 685.00 | 720.00 | 590,600 | 0 |
| 30-Aug-2023 | 700.00 | 735.00 | 695.00 | 730.00 | 675,500 | 0 |
| 29-Aug-2023 | 730.00 | 745.00 | 700.00 | 700.00 | 210,900 | 0 |