| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 346.00 | 364.00 | 338.00 | 346.00 | 48,300 | 0 |
| 18-Jan-2024 | 362.00 | 388.00 | 342.00 | 346.00 | 106,300 | 0 |
| 17-Jan-2024 | 388.00 | 396.00 | 350.00 | 362.00 | 48,500 | 0 |
| 16-Jan-2024 | 346.00 | 388.00 | 346.00 | 366.00 | 221,000 | 0 |
| 15-Jan-2024 | 336.00 | 340.00 | 334.00 | 338.00 | 51,500 | 0 |
| 12-Jan-2024 | 330.00 | 342.00 | 330.00 | 334.00 | 30,600 | 0 |
| 11-Jan-2024 | 332.00 | 344.00 | 332.00 | 338.00 | 61,000 | 0 |
| 10-Jan-2024 | 350.00 | 356.00 | 328.00 | 334.00 | 95,700 | 0 |
| 09-Jan-2024 | 350.00 | 360.00 | 348.00 | 350.00 | 25,500 | 0 |
| 08-Jan-2024 | 364.00 | 386.00 | 342.00 | 360.00 | 61,900 | 0 |
| 05-Jan-2024 | 376.00 | 390.00 | 362.00 | 380.00 | 29,400 | 0 |
| 04-Jan-2024 | 360.00 | 400.00 | 360.00 | 376.00 | 40,500 | 0 |
| 03-Jan-2024 | 342.00 | 390.00 | 342.00 | 360.00 | 28,500 | 0 |
| 02-Jan-2024 | 360.00 | 360.00 | 342.00 | 356.00 | 84,900 | 0 |
| 29-Dec-2023 | 368.00 | 368.00 | 352.00 | 352.00 | 11,700 | 0 |
| 28-Dec-2023 | 400.00 | 400.00 | 366.00 | 368.00 | 22,000 | 0 |
| 27-Dec-2023 | 414.00 | 414.00 | 376.00 | 388.00 | 41,900 | 0 |
| 22-Dec-2023 | 396.00 | 418.00 | 380.00 | 408.00 | 1,800 | 0 |
| 21-Dec-2023 | 406.00 | 406.00 | 380.00 | 396.00 | 56,900 | 0 |
| 20-Dec-2023 | 424.00 | 440.00 | 404.00 | 404.00 | 22,200 | 0 |
| 19-Dec-2023 | 418.00 | 450.00 | 396.00 | 424.00 | 136,500 | 0 |
| 18-Dec-2023 | 424.00 | 456.00 | 416.00 | 418.00 | 103,000 | 0 |
| 15-Dec-2023 | 460.00 | 460.00 | 400.00 | 418.00 | 654,700 | 0 |
| 14-Dec-2023 | 490.00 | 500.00 | 460.00 | 460.00 | 99,100 | 0 |
| 13-Dec-2023 | 454.00 | 535.00 | 440.00 | 484.00 | 1,024,800 | 0 |
| 12-Dec-2023 | 406.00 | 505.00 | 392.00 | 444.00 | 318,400 | 0 |
| 11-Dec-2023 | 458.00 | 472.00 | 366.00 | 406.00 | 40,200 | 0 |
| 08-Dec-2023 | 436.00 | 460.00 | 430.00 | 448.00 | 74,200 | 0 |
| 07-Dec-2023 | 480.00 | 505.00 | 430.00 | 430.00 | 105,300 | 0 |
| 06-Dec-2023 | 580.00 | 580.00 | 480.00 | 490.00 | 511,600 | 0 |
| 05-Dec-2023 | 490.00 | 610.00 | 490.00 | 575.00 | 1,068,700 | 0 |
| 04-Dec-2023 | 432.00 | 540.00 | 430.00 | 490.00 | 857,000 | 0 |
| 01-Dec-2023 | 400.00 | 438.00 | 380.00 | 432.00 | 77,300 | 0 |
| 30-Nov-2023 | 374.00 | 406.00 | 370.00 | 400.00 | 177,300 | 0 |
| 29-Nov-2023 | 366.00 | 386.00 | 364.00 | 374.00 | 230,400 | 0 |
| 28-Nov-2023 | 368.00 | 370.00 | 356.00 | 362.00 | 111,400 | 0 |
| 27-Nov-2023 | 474.00 | 474.00 | 350.00 | 360.00 | 928,200 | 0 |
| 24-Nov-2023 | 356.00 | 430.00 | 348.00 | 430.00 | 540,200 | 0 |
| 23-Nov-2023 | 334.00 | 348.00 | 334.00 | 344.00 | 301,300 | 0 |
| 22-Nov-2023 | 328.00 | 340.00 | 328.00 | 332.00 | 17,100 | 0 |
| 21-Nov-2023 | 316.00 | 332.00 | 316.00 | 328.00 | 17,900 | 0 |
| 20-Nov-2023 | 314.00 | 316.00 | 314.00 | 316.00 | 200 | 0 |
| 17-Nov-2023 | 320.00 | 320.00 | 316.00 | 316.00 | 500 | 0 |
| 16-Nov-2023 | 328.00 | 340.00 | 320.00 | 320.00 | 600 | 0 |
| 15-Nov-2023 | 320.00 | 320.00 | 320.00 | 320.00 | 500 | 0 |
| 14-Nov-2023 | 336.00 | 336.00 | 316.00 | 320.00 | 300 | 0 |
| 13-Nov-2023 | 312.00 | 322.00 | 312.00 | 322.00 | 7,300 | 0 |
| 10-Nov-2023 | 316.00 | 328.00 | 310.00 | 310.00 | 2,200 | 0 |
| 09-Nov-2023 | 338.00 | 338.00 | 308.00 | 316.00 | 38,600 | 0 |
| 08-Nov-2023 | 338.00 | 340.00 | 316.00 | 338.00 | 11,000 | 0 |
| 07-Nov-2023 | 338.00 | 342.00 | 326.00 | 342.00 | 3,900 | 0 |
| 06-Nov-2023 | 326.00 | 342.00 | 322.00 | 322.00 | 3,100 | 0 |
| 03-Nov-2023 | 328.00 | 342.00 | 326.00 | 326.00 | 38,800 | 0 |
| 02-Nov-2023 | 330.00 | 342.00 | 330.00 | 342.00 | 3,000 | 0 |
| 01-Nov-2023 | 340.00 | 340.00 | 340.00 | 340.00 | 100 | 0 |
| 31-Oct-2023 | 340.00 | 340.00 | 340.00 | 340.00 | 200 | 0 |
| 30-Oct-2023 | 340.00 | 342.00 | 330.00 | 340.00 | 3,300 | 0 |
| 27-Oct-2023 | 330.00 | 342.00 | 330.00 | 342.00 | 3,700 | 0 |
| 26-Oct-2023 | 322.00 | 342.00 | 322.00 | 342.00 | 7,200 | 0 |
| 25-Oct-2023 | 342.00 | 342.00 | 342.00 | 342.00 | 1,400 | 0 |
| 24-Oct-2023 | 342.00 | 344.00 | 330.00 | 342.00 | 8,800 | 0 |
| 23-Oct-2023 | 340.00 | 342.00 | 310.00 | 336.00 | 14,300 | 0 |
| 20-Oct-2023 | 344.00 | 344.00 | 332.00 | 342.00 | 22,700 | 0 |
| 19-Oct-2023 | 346.00 | 348.00 | 318.00 | 346.00 | 5,400 | 0 |
| 18-Oct-2023 | 352.00 | 352.00 | 322.00 | 346.00 | 7,800 | 0 |
| 17-Oct-2023 | 352.00 | 360.00 | 334.00 | 358.00 | 21,500 | 0 |
| 16-Oct-2023 | 326.00 | 362.00 | 302.00 | 362.00 | 141,000 | 0 |
| 13-Oct-2023 | 334.00 | 334.00 | 326.00 | 326.00 | 66,600 | 0 |
| 12-Oct-2023 | 354.00 | 354.00 | 334.00 | 336.00 | 21,000 | 0 |
| 11-Oct-2023 | 344.00 | 356.00 | 344.00 | 354.00 | 4,000 | 0 |
| 10-Oct-2023 | 340.00 | 344.00 | 340.00 | 344.00 | 7,300 | 0 |
| 09-Oct-2023 | 344.00 | 360.00 | 340.00 | 340.00 | 16,100 | 0 |
| 06-Oct-2023 | 340.00 | 374.00 | 338.00 | 364.00 | 16,100 | 0 |
| 05-Oct-2023 | 356.00 | 356.00 | 356.00 | 356.00 | 200 | 0 |
| 04-Oct-2023 | 360.00 | 360.00 | 342.00 | 356.00 | 1,800 | 0 |
| 03-Oct-2023 | 346.00 | 372.00 | 342.00 | 360.00 | 128,600 | 0 |
| 02-Oct-2023 | 360.00 | 360.00 | 358.00 | 360.00 | 1,400 | 0 |
| 29-Sep-2023 | 378.00 | 388.00 | 352.00 | 360.00 | 15,400 | 0 |
| 27-Sep-2023 | 372.00 | 410.00 | 358.00 | 378.00 | 84,800 | 0 |
| 26-Sep-2023 | 360.00 | 372.00 | 360.00 | 372.00 | 6,700 | 0 |
| 25-Sep-2023 | 350.00 | 370.00 | 350.00 | 352.00 | 5,200 | 0 |
| 22-Sep-2023 | 382.00 | 382.00 | 340.00 | 350.00 | 13,500 | 0 |
| 21-Sep-2023 | 382.00 | 382.00 | 382.00 | 382.00 | 1,400 | 0 |
| 20-Sep-2023 | 382.00 | 398.00 | 382.00 | 382.00 | 11,500 | 0 |
| 19-Sep-2023 | 384.00 | 390.00 | 380.00 | 382.00 | 57,500 | 0 |
| 18-Sep-2023 | 382.00 | 384.00 | 382.00 | 384.00 | 66,300 | 0 |
| 15-Sep-2023 | 402.00 | 406.00 | 382.00 | 382.00 | 121,100 | 0 |
| 14-Sep-2023 | 388.00 | 406.00 | 372.00 | 402.00 | 86,100 | 0 |
| 13-Sep-2023 | 378.00 | 390.00 | 378.00 | 388.00 | 45,000 | 0 |
| 12-Sep-2023 | 400.00 | 400.00 | 370.00 | 388.00 | 65,300 | 0 |
| 11-Sep-2023 | 370.00 | 410.00 | 366.00 | 400.00 | 152,100 | 0 |
| 08-Sep-2023 | 364.00 | 366.00 | 352.00 | 358.00 | 66,500 | 0 |
| 07-Sep-2023 | 354.00 | 368.00 | 352.00 | 366.00 | 90,500 | 0 |
| 06-Sep-2023 | 350.00 | 352.00 | 350.00 | 352.00 | 19,400 | 0 |
| 05-Sep-2023 | 352.00 | 364.00 | 348.00 | 352.00 | 243,600 | 0 |
| 04-Sep-2023 | 350.00 | 352.00 | 346.00 | 352.00 | 8,600 | 0 |
| 01-Sep-2023 | 346.00 | 350.00 | 338.00 | 348.00 | 3,500 | 0 |
| 31-Aug-2023 | 336.00 | 350.00 | 336.00 | 344.00 | 16,200 | 0 |
| 30-Aug-2023 | 334.00 | 344.00 | 332.00 | 334.00 | 1,300 | 0 |
| 29-Aug-2023 | 338.00 | 348.00 | 338.00 | 342.00 | 22,200 | 0 |