| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 498.00 | 515.00 | 492.00 | 510.00 | 2,647,800 | 0 |
| 18-Jan-2024 | 476.00 | 515.00 | 474.00 | 494.00 | 5,668,200 | 0 |
| 17-Jan-2024 | 478.00 | 482.00 | 470.00 | 476.00 | 857,100 | 0 |
| 16-Jan-2024 | 478.00 | 484.00 | 476.00 | 480.00 | 1,110,900 | 0 |
| 15-Jan-2024 | 474.00 | 480.00 | 470.00 | 476.00 | 977,000 | 0 |
| 12-Jan-2024 | 478.00 | 480.00 | 472.00 | 474.00 | 1,631,800 | 0 |
| 11-Jan-2024 | 480.00 | 482.00 | 476.00 | 480.00 | 1,882,000 | 0 |
| 10-Jan-2024 | 476.00 | 488.00 | 476.00 | 478.00 | 901,100 | 0 |
| 09-Jan-2024 | 484.00 | 488.00 | 470.00 | 476.00 | 3,998,500 | 0 |
| 08-Jan-2024 | 510.00 | 510.00 | 482.00 | 484.00 | 11,102,400 | 0 |
| 05-Jan-2024 | 520.00 | 525.00 | 510.00 | 515.00 | 1,403,600 | 0 |
| 04-Jan-2024 | 515.00 | 525.00 | 515.00 | 520.00 | 413,600 | 0 |
| 03-Jan-2024 | 515.00 | 530.00 | 515.00 | 515.00 | 903,000 | 0 |
| 02-Jan-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 1,338,500 | 0 |
| 29-Dec-2023 | 540.00 | 540.00 | 500.00 | 515.00 | 3,958,900 | 0 |
| 28-Dec-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 2,050,000 | 0 |
| 27-Dec-2023 | 540.00 | 545.00 | 530.00 | 535.00 | 427,100 | 0 |
| 22-Dec-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 1,327,300 | 0 |
| 21-Dec-2023 | 535.00 | 540.00 | 530.00 | 540.00 | 748,300 | 0 |
| 20-Dec-2023 | 545.00 | 550.00 | 530.00 | 530.00 | 1,045,000 | 0 |
| 19-Dec-2023 | 530.00 | 545.00 | 525.00 | 540.00 | 2,262,300 | 0 |
| 18-Dec-2023 | 535.00 | 560.00 | 525.00 | 530.00 | 3,549,600 | 0 |
| 15-Dec-2023 | 530.00 | 540.00 | 530.00 | 535.00 | 1,777,700 | 0 |
| 14-Dec-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 991,800 | 0 |
| 13-Dec-2023 | 535.00 | 535.00 | 520.00 | 525.00 | 1,518,800 | 0 |
| 12-Dec-2023 | 530.00 | 540.00 | 520.00 | 535.00 | 1,699,900 | 0 |
| 11-Dec-2023 | 540.00 | 540.00 | 515.00 | 525.00 | 1,947,600 | 0 |
| 08-Dec-2023 | 525.00 | 540.00 | 515.00 | 525.00 | 1,400,900 | 0 |
| 07-Dec-2023 | 530.00 | 540.00 | 520.00 | 525.00 | 1,511,200 | 0 |
| 06-Dec-2023 | 530.00 | 545.00 | 525.00 | 530.00 | 3,448,800 | 0 |
| 05-Dec-2023 | 525.00 | 545.00 | 525.00 | 530.00 | 4,055,300 | 0 |
| 04-Dec-2023 | 520.00 | 530.00 | 510.00 | 525.00 | 3,525,900 | 0 |
| 01-Dec-2023 | 520.00 | 525.00 | 510.00 | 520.00 | 822,200 | 0 |
| 30-Nov-2023 | 530.00 | 535.00 | 515.00 | 515.00 | 1,211,900 | 0 |
| 29-Nov-2023 | 540.00 | 540.00 | 515.00 | 530.00 | 1,855,400 | 0 |
| 28-Nov-2023 | 535.00 | 550.00 | 535.00 | 540.00 | 873,100 | 0 |
| 27-Nov-2023 | 535.00 | 550.00 | 535.00 | 535.00 | 1,020,900 | 0 |
| 24-Nov-2023 | 540.00 | 550.00 | 530.00 | 535.00 | 787,800 | 0 |
| 23-Nov-2023 | 535.00 | 555.00 | 535.00 | 540.00 | 2,788,900 | 0 |
| 22-Nov-2023 | 510.00 | 540.00 | 510.00 | 525.00 | 1,603,800 | 0 |
| 21-Nov-2023 | 520.00 | 520.00 | 510.00 | 510.00 | 1,006,400 | 0 |
| 20-Nov-2023 | 520.00 | 530.00 | 515.00 | 515.00 | 1,020,000 | 0 |
| 17-Nov-2023 | 520.00 | 530.00 | 500.00 | 525.00 | 871,300 | 0 |
| 16-Nov-2023 | 515.00 | 525.00 | 510.00 | 510.00 | 619,900 | 0 |
| 15-Nov-2023 | 520.00 | 530.00 | 500.00 | 525.00 | 2,217,900 | 0 |
| 14-Nov-2023 | 555.00 | 555.00 | 500.00 | 520.00 | 4,451,100 | 0 |
| 13-Nov-2023 | 545.00 | 575.00 | 530.00 | 550.00 | 1,966,100 | 0 |
| 10-Nov-2023 | 535.00 | 555.00 | 525.00 | 545.00 | 2,111,400 | 0 |
| 09-Nov-2023 | 545.00 | 565.00 | 530.00 | 545.00 | 5,120,300 | 0 |
| 08-Nov-2023 | 530.00 | 550.00 | 530.00 | 545.00 | 2,886,500 | 0 |
| 07-Nov-2023 | 530.00 | 550.00 | 515.00 | 530.00 | 4,426,300 | 0 |
| 06-Nov-2023 | 492.00 | 565.00 | 486.00 | 530.00 | 15,927,200 | 0 |
| 03-Nov-2023 | 480.00 | 490.00 | 478.00 | 488.00 | 2,129,500 | 0 |
| 02-Nov-2023 | 482.00 | 486.00 | 472.00 | 480.00 | 3,144,300 | 0 |
| 01-Nov-2023 | 466.00 | 545.00 | 466.00 | 468.00 | 16,354,500 | 0 |
| 31-Oct-2023 | 446.00 | 446.00 | 440.00 | 444.00 | 875,500 | 0 |
| 30-Oct-2023 | 442.00 | 446.00 | 440.00 | 444.00 | 497,000 | 0 |
| 27-Oct-2023 | 442.00 | 444.00 | 440.00 | 444.00 | 212,900 | 0 |
| 26-Oct-2023 | 444.00 | 444.00 | 438.00 | 440.00 | 680,600 | 0 |
| 25-Oct-2023 | 444.00 | 446.00 | 440.00 | 444.00 | 714,400 | 0 |
| 24-Oct-2023 | 436.00 | 448.00 | 434.00 | 444.00 | 958,300 | 0 |
| 23-Oct-2023 | 454.00 | 454.00 | 436.00 | 436.00 | 1,967,000 | 0 |
| 20-Oct-2023 | 468.00 | 468.00 | 444.00 | 450.00 | 2,674,500 | 0 |
| 19-Oct-2023 | 470.00 | 470.00 | 468.00 | 468.00 | 843,800 | 0 |
| 18-Oct-2023 | 470.00 | 476.00 | 464.00 | 470.00 | 839,800 | 0 |
| 17-Oct-2023 | 468.00 | 474.00 | 468.00 | 474.00 | 380,200 | 0 |
| 16-Oct-2023 | 470.00 | 472.00 | 464.00 | 468.00 | 922,400 | 0 |
| 13-Oct-2023 | 472.00 | 474.00 | 468.00 | 472.00 | 1,040,200 | 0 |
| 12-Oct-2023 | 470.00 | 472.00 | 468.00 | 472.00 | 1,933,400 | 0 |
| 11-Oct-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 363,200 | 0 |
| 10-Oct-2023 | 476.00 | 476.00 | 470.00 | 470.00 | 1,423,500 | 0 |
| 09-Oct-2023 | 482.00 | 482.00 | 468.00 | 472.00 | 3,869,200 | 0 |
| 06-Oct-2023 | 480.00 | 484.00 | 474.00 | 482.00 | 3,024,600 | 0 |
| 05-Oct-2023 | 472.00 | 482.00 | 472.00 | 480.00 | 4,153,200 | 0 |
| 04-Oct-2023 | 480.00 | 480.00 | 468.00 | 472.00 | 1,178,400 | 0 |
| 03-Oct-2023 | 484.00 | 486.00 | 476.00 | 478.00 | 2,846,200 | 0 |
| 02-Oct-2023 | 474.00 | 482.00 | 472.00 | 480.00 | 1,971,000 | 0 |
| 29-Sep-2023 | 476.00 | 482.00 | 470.00 | 472.00 | 1,934,300 | 0 |
| 27-Sep-2023 | 486.00 | 490.00 | 468.00 | 474.00 | 3,839,600 | 0 |
| 26-Sep-2023 | 468.00 | 498.00 | 464.00 | 484.00 | 9,565,700 | 0 |
| 25-Sep-2023 | 472.00 | 472.00 | 464.00 | 468.00 | 1,011,000 | 0 |
| 22-Sep-2023 | 468.00 | 474.00 | 466.00 | 470.00 | 1,396,800 | 0 |
| 21-Sep-2023 | 470.00 | 474.00 | 466.00 | 466.00 | 2,316,400 | 0 |
| 20-Sep-2023 | 472.00 | 478.00 | 468.00 | 470.00 | 1,323,100 | 0 |
| 19-Sep-2023 | 474.00 | 474.00 | 458.00 | 470.00 | 2,241,500 | 0 |
| 18-Sep-2023 | 476.00 | 478.00 | 470.00 | 470.00 | 1,964,400 | 0 |
| 15-Sep-2023 | 466.00 | 488.00 | 466.00 | 474.00 | 4,678,000 | 0 |
| 14-Sep-2023 | 550.00 | 550.00 | 460.00 | 486.00 | 12,127,400 | 0 |
| 13-Sep-2023 | 476.00 | 595.00 | 468.00 | 595.00 | 8,299,200 | 0 |
| 12-Sep-2023 | 476.00 | 484.00 | 474.00 | 476.00 | 2,169,700 | 0 |
| 11-Sep-2023 | 472.00 | 474.00 | 470.00 | 474.00 | 1,237,800 | 0 |
| 08-Sep-2023 | 474.00 | 478.00 | 470.00 | 470.00 | 380,900 | 0 |
| 07-Sep-2023 | 476.00 | 480.00 | 470.00 | 472.00 | 622,300 | 0 |
| 06-Sep-2023 | 472.00 | 476.00 | 468.00 | 474.00 | 1,756,300 | 0 |
| 05-Sep-2023 | 470.00 | 472.00 | 466.00 | 468.00 | 712,300 | 0 |
| 04-Sep-2023 | 472.00 | 472.00 | 462.00 | 470.00 | 1,525,600 | 0 |
| 01-Sep-2023 | 464.00 | 478.00 | 462.00 | 470.00 | 602,800 | 0 |
| 31-Aug-2023 | 470.00 | 474.00 | 464.00 | 466.00 | 246,500 | 0 |
| 30-Aug-2023 | 470.00 | 476.00 | 464.00 | 464.00 | 1,266,400 | 0 |
| 29-Aug-2023 | 472.00 | 474.00 | 466.00 | 470.00 | 723,100 | 0 |