| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 520.00 | 550.00 | 505.00 | 550.00 | 78,700 | 0 |
| 18-Jan-2024 | 560.00 | 560.00 | 525.00 | 555.00 | 36,200 | 0 |
| 17-Jan-2024 | 510.00 | 565.00 | 510.00 | 560.00 | 60,300 | 0 |
| 16-Jan-2024 | 510.00 | 530.00 | 505.00 | 510.00 | 3,900 | 0 |
| 15-Jan-2024 | 515.00 | 560.00 | 500.00 | 510.00 | 96,000 | 0 |
| 12-Jan-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 100 | 0 |
| 11-Jan-2024 | 570.00 | 570.00 | 555.00 | 555.00 | 4,200 | 0 |
| 10-Jan-2024 | 530.00 | 560.00 | 520.00 | 560.00 | 20,300 | 0 |
| 09-Jan-2024 | 535.00 | 535.00 | 505.00 | 505.00 | 7,200 | 0 |
| 08-Jan-2024 | 545.00 | 545.00 | 500.00 | 535.00 | 10,200 | 0 |
| 05-Jan-2024 | 510.00 | 565.00 | 500.00 | 535.00 | 54,000 | 0 |
| 04-Jan-2024 | 545.00 | 550.00 | 545.00 | 545.00 | 36,800 | 0 |
| 03-Jan-2024 | 555.00 | 575.00 | 555.00 | 575.00 | 4,100 | 0 |
| 02-Jan-2024 | 595.00 | 595.00 | 550.00 | 555.00 | 28,600 | 0 |
| 29-Dec-2023 | 575.00 | 600.00 | 570.00 | 600.00 | 192,100 | 0 |
| 28-Dec-2023 | 560.00 | 575.00 | 525.00 | 575.00 | 43,400 | 0 |
| 27-Dec-2023 | 520.00 | 560.00 | 520.00 | 560.00 | 19,900 | 0 |
| 22-Dec-2023 | 520.00 | 525.00 | 520.00 | 525.00 | 4,500 | 0 |
| 21-Dec-2023 | 530.00 | 530.00 | 530.00 | 530.00 | 2,000 | 0 |
| 20-Dec-2023 | 510.00 | 570.00 | 510.00 | 530.00 | 102,600 | 0 |
| 19-Dec-2023 | 520.00 | 565.00 | 520.00 | 565.00 | 15,000 | 0 |
| 18-Dec-2023 | 570.00 | 570.00 | 515.00 | 515.00 | 13,000 | 0 |
| 15-Dec-2023 | 530.00 | 575.00 | 530.00 | 575.00 | 39,600 | 0 |
| 14-Dec-2023 | 510.00 | 560.00 | 500.00 | 530.00 | 6,400 | 0 |
| 13-Dec-2023 | 550.00 | 550.00 | 510.00 | 540.00 | 1,800 | 0 |
| 12-Dec-2023 | 535.00 | 550.00 | 535.00 | 550.00 | 1,500 | 0 |
| 11-Dec-2023 | 535.00 | 535.00 | 505.00 | 535.00 | 4,100 | 0 |
| 08-Dec-2023 | 478.00 | 550.00 | 478.00 | 535.00 | 16,900 | 0 |
| 07-Dec-2023 | 525.00 | 525.00 | 478.00 | 478.00 | 3,900 | 0 |
| 06-Dec-2023 | 520.00 | 530.00 | 500.00 | 525.00 | 16,000 | 0 |
| 05-Dec-2023 | 540.00 | 540.00 | 520.00 | 520.00 | 6,300 | 0 |
| 04-Dec-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 100 | 0 |
| 01-Dec-2023 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | 0 |
| 30-Nov-2023 | 525.00 | 560.00 | 525.00 | 560.00 | 12,200 | 0 |
| 29-Nov-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 100 | 0 |
| 28-Nov-2023 | 510.00 | 565.00 | 510.00 | 565.00 | 214,100 | 0 |
| 27-Nov-2023 | 520.00 | 535.00 | 515.00 | 535.00 | 3,900 | 0 |
| 24-Nov-2023 | 510.00 | 530.00 | 505.00 | 530.00 | 4,500 | 0 |
| 23-Nov-2023 | 505.00 | 525.00 | 505.00 | 525.00 | 1,600 | 0 |
| 22-Nov-2023 | 525.00 | 540.00 | 520.00 | 520.00 | 2,000 | 0 |
| 21-Nov-2023 | 520.00 | 555.00 | 520.00 | 525.00 | 10,300 | 0 |
| 20-Nov-2023 | 535.00 | 560.00 | 535.00 | 560.00 | 33,800 | 0 |
| 17-Nov-2023 | 530.00 | 550.00 | 500.00 | 535.00 | 3,700 | 0 |
| 16-Nov-2023 | 545.00 | 545.00 | 535.00 | 535.00 | 300 | 0 |
| 15-Nov-2023 | 565.00 | 565.00 | 510.00 | 550.00 | 8,600 | 0 |
| 14-Nov-2023 | 565.00 | 565.00 | 510.00 | 565.00 | 94,600 | 0 |
| 13-Nov-2023 | 520.00 | 565.00 | 510.00 | 560.00 | 77,000 | 0 |
| 10-Nov-2023 | 505.00 | 535.00 | 494.00 | 530.00 | 50,700 | 0 |
| 09-Nov-2023 | 500.00 | 540.00 | 450.00 | 540.00 | 9,400 | 0 |
| 08-Nov-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 07-Nov-2023 | 550.00 | 550.00 | 515.00 | 550.00 | 22,900 | 0 |
| 06-Nov-2023 | 500.00 | 565.00 | 500.00 | 550.00 | 223,100 | 0 |
| 03-Nov-2023 | 500.00 | 570.00 | 500.00 | 500.00 | 198,300 | 0 |
| 02-Nov-2023 | 500.00 | 500.00 | 500.00 | 500.00 | 100 | 0 |
| 01-Nov-2023 | 550.00 | 550.00 | 500.00 | 500.00 | 4,400 | 0 |
| 31-Oct-2023 | 515.00 | 570.00 | 470.00 | 565.00 | 283,200 | 0 |
| 30-Oct-2023 | 462.00 | 565.00 | 424.00 | 515.00 | 360,100 | 0 |
| 27-Oct-2023 | 450.00 | 468.00 | 450.00 | 462.00 | 21,200 | 0 |
| 26-Oct-2023 | 442.00 | 442.00 | 430.00 | 430.00 | 26,000 | 0 |
| 25-Oct-2023 | 434.00 | 442.00 | 432.00 | 442.00 | 39,500 | 0 |
| 24-Oct-2023 | 454.00 | 454.00 | 440.00 | 442.00 | 14,400 | 0 |
| 23-Oct-2023 | 444.00 | 468.00 | 440.00 | 454.00 | 23,100 | 0 |
| 20-Oct-2023 | 426.00 | 444.00 | 424.00 | 424.00 | 13,700 | 0 |
| 19-Oct-2023 | 410.00 | 430.00 | 410.00 | 430.00 | 600 | 0 |
| 18-Oct-2023 | 412.00 | 412.00 | 412.00 | 412.00 | 0 | 0 |
| 17-Oct-2023 | 420.00 | 460.00 | 360.00 | 412.00 | 30,100 | 0 |
| 16-Oct-2023 | 438.00 | 438.00 | 428.00 | 428.00 | 144,400 | 0 |
| 13-Oct-2023 | 438.00 | 438.00 | 436.00 | 438.00 | 16,800 | 0 |
| 12-Oct-2023 | 468.00 | 468.00 | 444.00 | 444.00 | 12,200 | 0 |
| 11-Oct-2023 | 460.00 | 460.00 | 452.00 | 452.00 | 900 | 0 |
| 10-Oct-2023 | 470.00 | 470.00 | 460.00 | 460.00 | 63,000 | 0 |
| 09-Oct-2023 | 476.00 | 480.00 | 470.00 | 470.00 | 71,300 | 0 |
| 06-Oct-2023 | 486.00 | 486.00 | 474.00 | 480.00 | 38,700 | 0 |
| 05-Oct-2023 | 480.00 | 500.00 | 480.00 | 490.00 | 17,500 | 0 |
| 04-Oct-2023 | 492.00 | 492.00 | 480.00 | 480.00 | 40,100 | 0 |
| 03-Oct-2023 | 505.00 | 510.00 | 490.00 | 492.00 | 14,000 | 0 |
| 02-Oct-2023 | 540.00 | 540.00 | 500.00 | 525.00 | 56,100 | 0 |
| 29-Sep-2023 | 520.00 | 540.00 | 494.00 | 540.00 | 232,900 | 0 |
| 27-Sep-2023 | 490.00 | 530.00 | 480.00 | 530.00 | 165,400 | 0 |
| 26-Sep-2023 | 500.00 | 515.00 | 492.00 | 492.00 | 26,900 | 0 |
| 25-Sep-2023 | 525.00 | 525.00 | 520.00 | 520.00 | 800 | 0 |
| 22-Sep-2023 | 515.00 | 515.00 | 500.00 | 500.00 | 20,800 | 0 |
| 21-Sep-2023 | 535.00 | 535.00 | 515.00 | 515.00 | 1,200 | 0 |
| 20-Sep-2023 | 530.00 | 540.00 | 510.00 | 540.00 | 36,600 | 0 |
| 19-Sep-2023 | 520.00 | 530.00 | 505.00 | 530.00 | 11,000 | 0 |
| 18-Sep-2023 | 500.00 | 530.00 | 492.00 | 520.00 | 100,200 | 0 |
| 15-Sep-2023 | 525.00 | 540.00 | 500.00 | 500.00 | 86,300 | 0 |
| 14-Sep-2023 | 550.00 | 550.00 | 515.00 | 540.00 | 113,200 | 0 |
| 13-Sep-2023 | 540.00 | 550.00 | 525.00 | 550.00 | 24,100 | 0 |
| 12-Sep-2023 | 520.00 | 545.00 | 510.00 | 545.00 | 7,200 | 0 |
| 11-Sep-2023 | 545.00 | 560.00 | 496.00 | 545.00 | 361,500 | 0 |
| 08-Sep-2023 | 530.00 | 565.00 | 510.00 | 545.00 | 70,700 | 0 |
| 07-Sep-2023 | 565.00 | 575.00 | 525.00 | 530.00 | 93,400 | 0 |
| 06-Sep-2023 | 540.00 | 570.00 | 515.00 | 560.00 | 184,900 | 0 |
| 05-Sep-2023 | 520.00 | 550.00 | 505.00 | 540.00 | 382,800 | 0 |
| 04-Sep-2023 | 500.00 | 525.00 | 490.00 | 520.00 | 96,100 | 0 |
| 01-Sep-2023 | 525.00 | 560.00 | 478.00 | 500.00 | 523,400 | 0 |
| 31-Aug-2023 | 555.00 | 570.00 | 520.00 | 525.00 | 229,600 | 0 |
| 30-Aug-2023 | 590.00 | 590.00 | 540.00 | 555.00 | 205,200 | 0 |
| 29-Aug-2023 | 600.00 | 610.00 | 540.00 | 590.00 | 217,000 | 0 |