| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 660.00 | 670.00 | 655.00 | 665.00 | 212,300 | 0 |
| 18-Jan-2024 | 665.00 | 670.00 | 660.00 | 660.00 | 106,400 | 0 |
| 17-Jan-2024 | 675.00 | 675.00 | 645.00 | 655.00 | 388,000 | 0 |
| 16-Jan-2024 | 680.00 | 685.00 | 670.00 | 675.00 | 180,700 | 0 |
| 15-Jan-2024 | 675.00 | 690.00 | 660.00 | 680.00 | 311,400 | 0 |
| 12-Jan-2024 | 680.00 | 690.00 | 675.00 | 675.00 | 84,700 | 0 |
| 11-Jan-2024 | 680.00 | 695.00 | 675.00 | 680.00 | 278,300 | 0 |
| 10-Jan-2024 | 685.00 | 695.00 | 680.00 | 685.00 | 307,900 | 0 |
| 09-Jan-2024 | 675.00 | 690.00 | 670.00 | 680.00 | 578,900 | 0 |
| 08-Jan-2024 | 735.00 | 735.00 | 635.00 | 675.00 | 3,461,500 | 0 |
| 05-Jan-2024 | 735.00 | 755.00 | 720.00 | 725.00 | 363,900 | 0 |
| 04-Jan-2024 | 725.00 | 760.00 | 715.00 | 730.00 | 228,500 | 0 |
| 03-Jan-2024 | 760.00 | 775.00 | 730.00 | 730.00 | 113,500 | 0 |
| 02-Jan-2024 | 800.00 | 800.00 | 765.00 | 770.00 | 208,200 | 0 |
| 29-Dec-2023 | 795.00 | 825.00 | 750.00 | 800.00 | 1,444,400 | 0 |
| 28-Dec-2023 | 710.00 | 795.00 | 705.00 | 780.00 | 401,100 | 0 |
| 27-Dec-2023 | 720.00 | 720.00 | 695.00 | 700.00 | 186,300 | 0 |
| 22-Dec-2023 | 710.00 | 725.00 | 710.00 | 720.00 | 82,800 | 0 |
| 21-Dec-2023 | 720.00 | 720.00 | 685.00 | 700.00 | 255,700 | 0 |
| 20-Dec-2023 | 720.00 | 735.00 | 700.00 | 700.00 | 140,900 | 0 |
| 19-Dec-2023 | 725.00 | 730.00 | 720.00 | 730.00 | 4,900 | 0 |
| 18-Dec-2023 | 720.00 | 745.00 | 700.00 | 735.00 | 139,400 | 0 |
| 15-Dec-2023 | 725.00 | 740.00 | 715.00 | 725.00 | 36,600 | 0 |
| 14-Dec-2023 | 720.00 | 725.00 | 720.00 | 725.00 | 50,400 | 0 |
| 13-Dec-2023 | 720.00 | 725.00 | 715.00 | 720.00 | 66,800 | 0 |
| 12-Dec-2023 | 750.00 | 750.00 | 720.00 | 730.00 | 26,400 | 0 |
| 11-Dec-2023 | 740.00 | 740.00 | 725.00 | 730.00 | 223,000 | 0 |
| 08-Dec-2023 | 745.00 | 760.00 | 740.00 | 740.00 | 31,300 | 0 |
| 07-Dec-2023 | 750.00 | 770.00 | 740.00 | 745.00 | 62,800 | 0 |
| 06-Dec-2023 | 760.00 | 765.00 | 750.00 | 750.00 | 98,300 | 0 |
| 05-Dec-2023 | 785.00 | 785.00 | 755.00 | 760.00 | 153,200 | 0 |
| 04-Dec-2023 | 785.00 | 790.00 | 755.00 | 785.00 | 241,600 | 0 |
| 01-Dec-2023 | 780.00 | 790.00 | 780.00 | 790.00 | 15,100 | 0 |
| 30-Nov-2023 | 775.00 | 815.00 | 775.00 | 790.00 | 218,000 | 0 |
| 29-Nov-2023 | 785.00 | 810.00 | 780.00 | 780.00 | 133,600 | 0 |
| 28-Nov-2023 | 795.00 | 795.00 | 775.00 | 780.00 | 390,100 | 0 |
| 27-Nov-2023 | 780.00 | 810.00 | 775.00 | 795.00 | 155,000 | 0 |
| 24-Nov-2023 | 790.00 | 850.00 | 780.00 | 785.00 | 196,100 | 0 |
| 23-Nov-2023 | 790.00 | 795.00 | 785.00 | 790.00 | 23,700 | 0 |
| 22-Nov-2023 | 790.00 | 795.00 | 790.00 | 795.00 | 26,700 | 0 |
| 21-Nov-2023 | 795.00 | 795.00 | 785.00 | 795.00 | 2,200 | 0 |
| 20-Nov-2023 | 785.00 | 795.00 | 785.00 | 795.00 | 37,600 | 0 |
| 17-Nov-2023 | 800.00 | 810.00 | 790.00 | 795.00 | 51,200 | 0 |
| 16-Nov-2023 | 800.00 | 805.00 | 790.00 | 800.00 | 45,000 | 0 |
| 15-Nov-2023 | 790.00 | 805.00 | 790.00 | 800.00 | 136,800 | 0 |
| 14-Nov-2023 | 790.00 | 795.00 | 780.00 | 790.00 | 165,200 | 0 |
| 13-Nov-2023 | 790.00 | 795.00 | 780.00 | 790.00 | 42,700 | 0 |
| 10-Nov-2023 | 800.00 | 800.00 | 785.00 | 790.00 | 70,800 | 0 |
| 09-Nov-2023 | 800.00 | 805.00 | 785.00 | 800.00 | 99,900 | 0 |
| 08-Nov-2023 | 805.00 | 815.00 | 780.00 | 805.00 | 262,200 | 0 |
| 07-Nov-2023 | 805.00 | 810.00 | 800.00 | 805.00 | 265,900 | 0 |
| 06-Nov-2023 | 840.00 | 840.00 | 805.00 | 805.00 | 228,000 | 0 |
| 03-Nov-2023 | 815.00 | 835.00 | 815.00 | 825.00 | 124,000 | 0 |
| 02-Nov-2023 | 810.00 | 830.00 | 810.00 | 815.00 | 10,400 | 0 |
| 01-Nov-2023 | 870.00 | 870.00 | 800.00 | 800.00 | 108,400 | 0 |
| 31-Oct-2023 | 830.00 | 900.00 | 800.00 | 900.00 | 205,300 | 0 |
| 30-Oct-2023 | 825.00 | 840.00 | 815.00 | 830.00 | 18,400 | 0 |
| 27-Oct-2023 | 840.00 | 845.00 | 820.00 | 825.00 | 402,700 | 0 |
| 26-Oct-2023 | 840.00 | 850.00 | 840.00 | 840.00 | 25,500 | 0 |
| 25-Oct-2023 | 830.00 | 850.00 | 830.00 | 840.00 | 229,800 | 0 |
| 24-Oct-2023 | 835.00 | 850.00 | 810.00 | 840.00 | 58,200 | 0 |
| 23-Oct-2023 | 840.00 | 850.00 | 800.00 | 845.00 | 131,200 | 0 |
| 20-Oct-2023 | 840.00 | 840.00 | 825.00 | 840.00 | 47,500 | 0 |
| 19-Oct-2023 | 840.00 | 860.00 | 830.00 | 840.00 | 25,700 | 0 |
| 18-Oct-2023 | 850.00 | 865.00 | 850.00 | 860.00 | 39,700 | 0 |
| 17-Oct-2023 | 860.00 | 860.00 | 830.00 | 850.00 | 46,900 | 0 |
| 16-Oct-2023 | 850.00 | 865.00 | 840.00 | 860.00 | 140,200 | 0 |
| 13-Oct-2023 | 875.00 | 880.00 | 860.00 | 865.00 | 121,200 | 0 |
| 12-Oct-2023 | 850.00 | 895.00 | 830.00 | 875.00 | 584,900 | 0 |
| 11-Oct-2023 | 910.00 | 910.00 | 820.00 | 840.00 | 2,098,400 | 0 |
| 10-Oct-2023 | 900.00 | 925.00 | 860.00 | 920.00 | 184,100 | 0 |
| 09-Oct-2023 | 910.00 | 930.00 | 880.00 | 910.00 | 39,500 | 0 |
| 06-Oct-2023 | 895.00 | 930.00 | 895.00 | 915.00 | 21,300 | 0 |
| 05-Oct-2023 | 940.00 | 945.00 | 895.00 | 895.00 | 111,300 | 0 |
| 04-Oct-2023 | 950.00 | 1,020.00 | 900.00 | 940.00 | 466,900 | 0 |
| 03-Oct-2023 | 820.00 | 1,000.00 | 820.00 | 940.00 | 2,458,200 | 0 |
| 02-Oct-2023 | 825.00 | 830.00 | 800.00 | 815.00 | 675,700 | 0 |
| 29-Sep-2023 | 820.00 | 820.00 | 810.00 | 820.00 | 183,800 | 0 |
| 27-Sep-2023 | 815.00 | 820.00 | 790.00 | 820.00 | 402,900 | 0 |
| 26-Sep-2023 | 870.00 | 880.00 | 810.00 | 815.00 | 770,500 | 0 |
| 25-Sep-2023 | 885.00 | 890.00 | 860.00 | 865.00 | 172,300 | 0 |
| 22-Sep-2023 | 875.00 | 890.00 | 875.00 | 885.00 | 42,400 | 0 |
| 21-Sep-2023 | 885.00 | 900.00 | 875.00 | 875.00 | 17,700 | 0 |
| 20-Sep-2023 | 860.00 | 935.00 | 850.00 | 885.00 | 99,600 | 0 |
| 19-Sep-2023 | 855.00 | 880.00 | 850.00 | 860.00 | 168,800 | 0 |
| 18-Sep-2023 | 900.00 | 910.00 | 850.00 | 880.00 | 168,200 | 0 |
| 15-Sep-2023 | 930.00 | 930.00 | 900.00 | 900.00 | 96,700 | 0 |
| 14-Sep-2023 | 930.00 | 930.00 | 920.00 | 930.00 | 30,700 | 0 |
| 13-Sep-2023 | 930.00 | 940.00 | 920.00 | 940.00 | 35,600 | 0 |
| 12-Sep-2023 | 940.00 | 940.00 | 925.00 | 935.00 | 30,300 | 0 |
| 11-Sep-2023 | 935.00 | 945.00 | 925.00 | 940.00 | 69,700 | 0 |
| 08-Sep-2023 | 950.00 | 955.00 | 930.00 | 935.00 | 13,200 | 0 |
| 07-Sep-2023 | 925.00 | 965.00 | 925.00 | 950.00 | 126,200 | 0 |
| 06-Sep-2023 | 930.00 | 935.00 | 920.00 | 925.00 | 96,800 | 0 |
| 05-Sep-2023 | 960.00 | 975.00 | 940.00 | 940.00 | 185,800 | 0 |
| 04-Sep-2023 | 980.00 | 990.00 | 950.00 | 965.00 | 199,500 | 0 |
| 01-Sep-2023 | 980.00 | 995.00 | 960.00 | 980.00 | 41,200 | 0 |
| 31-Aug-2023 | 980.00 | 980.00 | 970.00 | 980.00 | 57,900 | 0 |
| 30-Aug-2023 | 985.00 | 995.00 | 985.00 | 990.00 | 75,400 | 0 |
| 29-Aug-2023 | 975.00 | 985.00 | 965.00 | 985.00 | 96,400 | 0 |