| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 24-Jan-2024 | 464.00 | 478.00 | 450.00 | 452.00 | 428,700 | 0 |
| 23-Jan-2024 | 480.00 | 480.00 | 458.00 | 464.00 | 350,300 | 0 |
| 22-Jan-2024 | 492.00 | 494.00 | 476.00 | 480.00 | 383,200 | 0 |
| 19-Jan-2024 | 492.00 | 498.00 | 490.00 | 494.00 | 129,200 | 0 |
| 18-Jan-2024 | 500.00 | 510.00 | 492.00 | 492.00 | 154,800 | 0 |
| 17-Jan-2024 | 500.00 | 535.00 | 492.00 | 500.00 | 439,800 | 0 |
| 16-Jan-2024 | 496.00 | 515.00 | 490.00 | 505.00 | 611,600 | 0 |
| 15-Jan-2024 | 515.00 | 550.00 | 494.00 | 496.00 | 609,300 | 0 |
| 12-Jan-2024 | 515.00 | 535.00 | 505.00 | 515.00 | 79,900 | 0 |
| 11-Jan-2024 | 520.00 | 530.00 | 500.00 | 510.00 | 201,000 | 0 |
| 10-Jan-2024 | 530.00 | 535.00 | 510.00 | 520.00 | 153,900 | 0 |
| 09-Jan-2024 | 530.00 | 535.00 | 510.00 | 530.00 | 269,000 | 0 |
| 08-Jan-2024 | 540.00 | 555.00 | 525.00 | 535.00 | 253,200 | 0 |
| 05-Jan-2024 | 560.00 | 575.00 | 540.00 | 540.00 | 713,000 | 0 |
| 04-Jan-2024 | 550.00 | 590.00 | 540.00 | 560.00 | 1,704,500 | 0 |
| 03-Jan-2024 | 530.00 | 560.00 | 515.00 | 540.00 | 1,142,500 | 0 |
| 02-Jan-2024 | 580.00 | 595.00 | 530.00 | 530.00 | 773,300 | 0 |
| 29-Dec-2023 | 605.00 | 610.00 | 570.00 | 580.00 | 811,800 | 0 |
| 28-Dec-2023 | 660.00 | 660.00 | 600.00 | 605.00 | 556,700 | 0 |
| 27-Dec-2023 | 650.00 | 680.00 | 640.00 | 650.00 | 1,782,600 | 0 |
| 22-Dec-2023 | 665.00 | 685.00 | 615.00 | 640.00 | 2,798,700 | 0 |
| 21-Dec-2023 | 670.00 | 725.00 | 600.00 | 640.00 | 9,688,400 | 0 |
| 20-Dec-2023 | 665.00 | 665.00 | 625.00 | 665.00 | 9,433,400 | 0 |
| 19-Dec-2023 | 570.00 | 605.00 | 570.00 | 605.00 | 2,732,400 | 0 |
| 18-Dec-2023 | 482.00 | 550.00 | 482.00 | 550.00 | 1,480,800 | 0 |
| 15-Dec-2023 | 476.00 | 515.00 | 476.00 | 500.00 | 313,100 | 0 |
| 14-Dec-2023 | 500.00 | 505.00 | 484.00 | 496.00 | 179,200 | 0 |
| 13-Dec-2023 | 456.00 | 510.00 | 456.00 | 490.00 | 1,316,000 | 0 |
| 12-Dec-2023 | 525.00 | 540.00 | 474.00 | 474.00 | 785,100 | 0 |
| 11-Dec-2023 | 510.00 | 560.00 | 510.00 | 525.00 | 530,500 | 0 |
| 08-Dec-2023 | 520.00 | 595.00 | 520.00 | 550.00 | 950,100 | 0 |
| 07-Dec-2023 | 535.00 | 585.00 | 525.00 | 565.00 | 878,600 | 0 |
| 06-Dec-2023 | 615.00 | 640.00 | 560.00 | 565.00 | 5,390,400 | 0 |
| 05-Dec-2023 | 545.00 | 595.00 | 515.00 | 595.00 | 7,041,600 | 0 |
| 04-Dec-2023 | 500.00 | 545.00 | 500.00 | 545.00 | 1,222,000 | 0 |
| 01-Dec-2023 | 482.00 | 505.00 | 482.00 | 498.00 | 171,900 | 0 |
| 30-Nov-2023 | 464.00 | 484.00 | 464.00 | 482.00 | 45,300 | 0 |
| 29-Nov-2023 | 490.00 | 490.00 | 482.00 | 484.00 | 41,800 | 0 |
| 28-Nov-2023 | 490.00 | 494.00 | 486.00 | 490.00 | 32,500 | 0 |
| 27-Nov-2023 | 482.00 | 500.00 | 482.00 | 490.00 | 81,600 | 0 |
| 24-Nov-2023 | 478.00 | 490.00 | 478.00 | 482.00 | 45,200 | 0 |
| 23-Nov-2023 | 476.00 | 488.00 | 474.00 | 478.00 | 48,900 | 0 |
| 22-Nov-2023 | 486.00 | 492.00 | 478.00 | 480.00 | 63,000 | 0 |
| 21-Nov-2023 | 500.00 | 505.00 | 482.00 | 486.00 | 172,400 | 0 |
| 20-Nov-2023 | 458.00 | 505.00 | 442.00 | 498.00 | 5,082,300 | 0 |
| 17-Nov-2023 | 466.00 | 474.00 | 458.00 | 460.00 | 58,100 | 0 |
| 16-Nov-2023 | 466.00 | 470.00 | 464.00 | 468.00 | 22,000 | 0 |
| 15-Nov-2023 | 458.00 | 486.00 | 458.00 | 466.00 | 423,000 | 0 |
| 14-Nov-2023 | 470.00 | 470.00 | 456.00 | 458.00 | 137,400 | 0 |
| 13-Nov-2023 | 462.00 | 486.00 | 452.00 | 474.00 | 219,900 | 0 |
| 10-Nov-2023 | 462.00 | 482.00 | 452.00 | 462.00 | 459,400 | 0 |
| 09-Nov-2023 | 458.00 | 466.00 | 452.00 | 452.00 | 60,100 | 0 |
| 08-Nov-2023 | 450.00 | 458.00 | 444.00 | 456.00 | 54,200 | 0 |
| 07-Nov-2023 | 470.00 | 470.00 | 448.00 | 452.00 | 223,700 | 0 |
| 06-Nov-2023 | 440.00 | 478.00 | 436.00 | 464.00 | 560,400 | 0 |
| 03-Nov-2023 | 438.00 | 438.00 | 430.00 | 436.00 | 36,200 | 0 |
| 02-Nov-2023 | 440.00 | 448.00 | 430.00 | 438.00 | 48,200 | 0 |
| 01-Nov-2023 | 446.00 | 448.00 | 440.00 | 440.00 | 177,000 | 0 |
| 31-Oct-2023 | 446.00 | 446.00 | 432.00 | 446.00 | 39,700 | 0 |
| 30-Oct-2023 | 448.00 | 452.00 | 436.00 | 446.00 | 77,000 | 0 |
| 27-Oct-2023 | 432.00 | 478.00 | 432.00 | 450.00 | 849,500 | 0 |
| 26-Oct-2023 | 438.00 | 438.00 | 430.00 | 436.00 | 31,200 | 0 |
| 25-Oct-2023 | 430.00 | 456.00 | 430.00 | 438.00 | 84,700 | 0 |
| 24-Oct-2023 | 430.00 | 432.00 | 426.00 | 432.00 | 59,900 | 0 |
| 23-Oct-2023 | 436.00 | 436.00 | 428.00 | 430.00 | 22,400 | 0 |
| 20-Oct-2023 | 434.00 | 440.00 | 434.00 | 436.00 | 11,200 | 0 |
| 19-Oct-2023 | 446.00 | 446.00 | 432.00 | 434.00 | 36,900 | 0 |
| 18-Oct-2023 | 450.00 | 450.00 | 432.00 | 444.00 | 107,500 | 0 |
| 17-Oct-2023 | 452.00 | 458.00 | 450.00 | 452.00 | 43,300 | 0 |
| 16-Oct-2023 | 476.00 | 484.00 | 454.00 | 454.00 | 208,100 | 0 |
| 13-Oct-2023 | 482.00 | 482.00 | 474.00 | 474.00 | 55,700 | 0 |
| 12-Oct-2023 | 480.00 | 490.00 | 474.00 | 484.00 | 28,200 | 0 |
| 11-Oct-2023 | 476.00 | 490.00 | 474.00 | 480.00 | 72,700 | 0 |
| 10-Oct-2023 | 480.00 | 480.00 | 474.00 | 476.00 | 40,900 | 0 |
| 09-Oct-2023 | 482.00 | 482.00 | 480.00 | 480.00 | 18,300 | 0 |
| 06-Oct-2023 | 482.00 | 482.00 | 480.00 | 482.00 | 39,400 | 0 |
| 05-Oct-2023 | 480.00 | 490.00 | 480.00 | 480.00 | 211,600 | 0 |
| 04-Oct-2023 | 486.00 | 486.00 | 482.00 | 482.00 | 50,800 | 0 |
| 03-Oct-2023 | 492.00 | 492.00 | 486.00 | 490.00 | 97,900 | 0 |
| 02-Oct-2023 | 490.00 | 498.00 | 490.00 | 490.00 | 48,500 | 0 |
| 29-Sep-2023 | 492.00 | 494.00 | 490.00 | 490.00 | 153,300 | 0 |
| 27-Sep-2023 | 494.00 | 500.00 | 492.00 | 494.00 | 30,400 | 0 |
| 26-Sep-2023 | 500.00 | 500.00 | 494.00 | 494.00 | 68,600 | 0 |
| 25-Sep-2023 | 505.00 | 505.00 | 498.00 | 500.00 | 61,300 | 0 |
| 22-Sep-2023 | 510.00 | 510.00 | 486.00 | 500.00 | 272,600 | 0 |
| 21-Sep-2023 | 515.00 | 515.00 | 505.00 | 515.00 | 39,600 | 0 |
| 20-Sep-2023 | 520.00 | 520.00 | 505.00 | 515.00 | 118,200 | 0 |
| 19-Sep-2023 | 515.00 | 520.00 | 515.00 | 520.00 | 43,000 | 0 |
| 18-Sep-2023 | 525.00 | 525.00 | 515.00 | 515.00 | 61,000 | 0 |
| 15-Sep-2023 | 530.00 | 530.00 | 520.00 | 525.00 | 95,300 | 0 |
| 14-Sep-2023 | 535.00 | 540.00 | 530.00 | 540.00 | 29,700 | 0 |
| 13-Sep-2023 | 530.00 | 540.00 | 530.00 | 540.00 | 24,900 | 0 |
| 12-Sep-2023 | 545.00 | 545.00 | 525.00 | 540.00 | 40,000 | 0 |
| 11-Sep-2023 | 530.00 | 555.00 | 525.00 | 545.00 | 80,700 | 0 |
| 08-Sep-2023 | 535.00 | 540.00 | 525.00 | 530.00 | 20,100 | 0 |
| 07-Sep-2023 | 530.00 | 535.00 | 520.00 | 535.00 | 81,000 | 0 |
| 06-Sep-2023 | 530.00 | 535.00 | 530.00 | 530.00 | 62,400 | 0 |
| 05-Sep-2023 | 535.00 | 545.00 | 535.00 | 535.00 | 11,700 | 0 |
| 04-Sep-2023 | 540.00 | 545.00 | 525.00 | 535.00 | 73,600 | 0 |
| 01-Sep-2023 | 545.00 | 565.00 | 530.00 | 545.00 | 97,200 | 0 |