| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 520.00 | 525.00 | 510.00 | 515.00 | 1,358,700 | 0 |
| 18-Jan-2024 | 525.00 | 530.00 | 520.00 | 520.00 | 1,415,600 | 0 |
| 17-Jan-2024 | 530.00 | 535.00 | 520.00 | 525.00 | 1,853,500 | 0 |
| 16-Jan-2024 | 525.00 | 540.00 | 520.00 | 530.00 | 2,197,200 | 0 |
| 15-Jan-2024 | 530.00 | 545.00 | 525.00 | 525.00 | 2,331,700 | 0 |
| 12-Jan-2024 | 535.00 | 545.00 | 520.00 | 525.00 | 3,162,500 | 0 |
| 11-Jan-2024 | 515.00 | 540.00 | 510.00 | 535.00 | 4,392,900 | 0 |
| 10-Jan-2024 | 500.00 | 515.00 | 500.00 | 510.00 | 1,901,800 | 0 |
| 09-Jan-2024 | 510.00 | 510.00 | 492.00 | 498.00 | 1,708,800 | 0 |
| 08-Jan-2024 | 510.00 | 515.00 | 500.00 | 500.00 | 1,648,100 | 0 |
| 05-Jan-2024 | 505.00 | 515.00 | 500.00 | 510.00 | 933,100 | 0 |
| 04-Jan-2024 | 505.00 | 515.00 | 500.00 | 505.00 | 862,200 | 0 |
| 03-Jan-2024 | 500.00 | 510.00 | 496.00 | 505.00 | 728,400 | 0 |
| 02-Jan-2024 | 486.00 | 505.00 | 486.00 | 498.00 | 1,620,200 | 0 |
| 29-Dec-2023 | 486.00 | 488.00 | 484.00 | 486.00 | 391,200 | 0 |
| 28-Dec-2023 | 490.00 | 492.00 | 486.00 | 486.00 | 1,608,500 | 0 |
| 27-Dec-2023 | 494.00 | 494.00 | 484.00 | 488.00 | 1,875,700 | 0 |
| 22-Dec-2023 | 492.00 | 498.00 | 490.00 | 490.00 | 2,973,900 | 0 |
| 21-Dec-2023 | 484.00 | 530.00 | 482.00 | 488.00 | 10,609,000 | 0 |
| 20-Dec-2023 | 472.00 | 482.00 | 470.00 | 480.00 | 1,753,800 | 0 |
| 19-Dec-2023 | 476.00 | 476.00 | 470.00 | 470.00 | 1,630,400 | 0 |
| 18-Dec-2023 | 494.00 | 498.00 | 474.00 | 474.00 | 1,309,000 | 0 |
| 15-Dec-2023 | 474.00 | 492.00 | 474.00 | 492.00 | 1,807,100 | 0 |
| 14-Dec-2023 | 462.00 | 486.00 | 462.00 | 474.00 | 1,312,400 | 0 |
| 13-Dec-2023 | 474.00 | 476.00 | 462.00 | 462.00 | 588,600 | 0 |
| 12-Dec-2023 | 478.00 | 478.00 | 456.00 | 474.00 | 2,893,400 | 0 |
| 11-Dec-2023 | 492.00 | 494.00 | 472.00 | 478.00 | 2,706,700 | 0 |
| 08-Dec-2023 | 505.00 | 505.00 | 490.00 | 492.00 | 2,821,100 | 0 |
| 07-Dec-2023 | 510.00 | 510.00 | 498.00 | 500.00 | 1,604,500 | 0 |
| 06-Dec-2023 | 505.00 | 510.00 | 500.00 | 510.00 | 2,358,100 | 0 |
| 05-Dec-2023 | 505.00 | 510.00 | 500.00 | 505.00 | 513,700 | 0 |
| 04-Dec-2023 | 510.00 | 510.00 | 500.00 | 500.00 | 1,760,700 | 0 |
| 01-Dec-2023 | 510.00 | 510.00 | 498.00 | 510.00 | 3,392,500 | 0 |
| 30-Nov-2023 | 515.00 | 525.00 | 510.00 | 520.00 | 3,016,900 | 0 |
| 29-Nov-2023 | 530.00 | 530.00 | 515.00 | 515.00 | 1,739,000 | 0 |
| 28-Nov-2023 | 520.00 | 525.00 | 520.00 | 525.00 | 856,100 | 0 |
| 27-Nov-2023 | 520.00 | 530.00 | 515.00 | 520.00 | 1,552,200 | 0 |
| 24-Nov-2023 | 510.00 | 525.00 | 510.00 | 520.00 | 1,472,600 | 0 |
| 23-Nov-2023 | 510.00 | 515.00 | 505.00 | 505.00 | 1,064,100 | 0 |
| 22-Nov-2023 | 500.00 | 515.00 | 492.00 | 500.00 | 1,622,000 | 0 |
| 21-Nov-2023 | 515.00 | 520.00 | 500.00 | 500.00 | 3,313,100 | 0 |
| 20-Nov-2023 | 515.00 | 525.00 | 510.00 | 515.00 | 1,876,000 | 0 |
| 17-Nov-2023 | 525.00 | 530.00 | 515.00 | 515.00 | 1,833,800 | 0 |
| 16-Nov-2023 | 520.00 | 535.00 | 515.00 | 525.00 | 776,900 | 0 |
| 15-Nov-2023 | 520.00 | 525.00 | 515.00 | 520.00 | 1,502,600 | 0 |
| 14-Nov-2023 | 530.00 | 530.00 | 520.00 | 525.00 | 1,801,900 | 0 |
| 13-Nov-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 1,264,300 | 0 |
| 10-Nov-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 1,402,200 | 0 |
| 09-Nov-2023 | 530.00 | 535.00 | 520.00 | 530.00 | 1,358,500 | 0 |
| 08-Nov-2023 | 540.00 | 540.00 | 520.00 | 525.00 | 2,550,400 | 0 |
| 07-Nov-2023 | 525.00 | 540.00 | 520.00 | 535.00 | 2,399,500 | 0 |
| 06-Nov-2023 | 515.00 | 530.00 | 510.00 | 525.00 | 1,487,800 | 0 |
| 03-Nov-2023 | 515.00 | 530.00 | 515.00 | 515.00 | 1,009,500 | 0 |
| 02-Nov-2023 | 498.00 | 550.00 | 498.00 | 515.00 | 2,171,800 | 0 |
| 01-Nov-2023 | 500.00 | 510.00 | 492.00 | 496.00 | 2,307,600 | 0 |
| 31-Oct-2023 | 520.00 | 530.00 | 492.00 | 500.00 | 3,833,200 | 0 |
| 30-Oct-2023 | 540.00 | 555.00 | 498.00 | 520.00 | 9,156,500 | 0 |
| 27-Oct-2023 | 550.00 | 575.00 | 535.00 | 535.00 | 6,124,200 | 0 |
| 26-Oct-2023 | 560.00 | 610.00 | 530.00 | 550.00 | 20,966,900 | 0 |
| 25-Oct-2023 | 510.00 | 540.00 | 510.00 | 530.00 | 4,378,100 | 0 |
| 24-Oct-2023 | 500.00 | 515.00 | 498.00 | 510.00 | 1,235,300 | 0 |
| 23-Oct-2023 | 505.00 | 510.00 | 498.00 | 500.00 | 1,278,400 | 0 |
| 20-Oct-2023 | 525.00 | 525.00 | 496.00 | 505.00 | 1,250,900 | 0 |
| 19-Oct-2023 | 525.00 | 530.00 | 496.00 | 505.00 | 1,791,100 | 0 |
| 18-Oct-2023 | 540.00 | 545.00 | 520.00 | 525.00 | 2,476,100 | 0 |
| 17-Oct-2023 | 530.00 | 545.00 | 515.00 | 540.00 | 2,789,000 | 0 |
| 16-Oct-2023 | 535.00 | 545.00 | 525.00 | 530.00 | 1,657,800 | 0 |
| 13-Oct-2023 | 540.00 | 550.00 | 525.00 | 525.00 | 1,471,400 | 0 |
| 12-Oct-2023 | 500.00 | 555.00 | 492.00 | 540.00 | 2,075,700 | 0 |
| 11-Oct-2023 | 525.00 | 545.00 | 515.00 | 540.00 | 1,124,900 | 0 |
| 10-Oct-2023 | 515.00 | 530.00 | 500.00 | 525.00 | 2,225,200 | 0 |
| 09-Oct-2023 | 500.00 | 520.00 | 492.00 | 510.00 | 1,644,400 | 0 |
| 06-Oct-2023 | 500.00 | 520.00 | 496.00 | 500.00 | 806,200 | 0 |
| 05-Oct-2023 | 505.00 | 520.00 | 484.00 | 505.00 | 2,870,000 | 0 |
| 04-Oct-2023 | 535.00 | 540.00 | 505.00 | 505.00 | 4,716,700 | 0 |
| 03-Oct-2023 | 545.00 | 545.00 | 535.00 | 535.00 | 1,493,000 | 0 |
| 02-Oct-2023 | 535.00 | 545.00 | 530.00 | 540.00 | 1,592,000 | 0 |
| 29-Sep-2023 | 530.00 | 550.00 | 525.00 | 530.00 | 1,735,400 | 0 |
| 27-Sep-2023 | 530.00 | 555.00 | 520.00 | 530.00 | 9,008,800 | 0 |
| 26-Sep-2023 | 575.00 | 580.00 | 545.00 | 545.00 | 8,206,000 | 0 |
| 25-Sep-2023 | 590.00 | 590.00 | 575.00 | 575.00 | 3,139,300 | 0 |
| 22-Sep-2023 | 615.00 | 615.00 | 575.00 | 590.00 | 11,308,200 | 0 |
| 21-Sep-2023 | 605.00 | 620.00 | 600.00 | 615.00 | 3,221,500 | 0 |
| 20-Sep-2023 | 615.00 | 620.00 | 575.00 | 600.00 | 7,418,800 | 0 |
| 19-Sep-2023 | 620.00 | 680.00 | 605.00 | 615.00 | 16,791,600 | 0 |
| 18-Sep-2023 | 595.00 | 630.00 | 590.00 | 625.00 | 12,843,900 | 0 |
| 15-Sep-2023 | 600.00 | 615.00 | 590.00 | 595.00 | 5,514,800 | 0 |
| 14-Sep-2023 | 585.00 | 610.00 | 570.00 | 600.00 | 3,534,200 | 0 |
| 13-Sep-2023 | 600.00 | 620.00 | 580.00 | 585.00 | 4,113,500 | 0 |
| 12-Sep-2023 | 595.00 | 605.00 | 580.00 | 600.00 | 2,672,300 | 0 |
| 11-Sep-2023 | 570.00 | 640.00 | 560.00 | 590.00 | 5,759,300 | 0 |
| 08-Sep-2023 | 600.00 | 600.00 | 565.00 | 570.00 | 918,600 | 0 |
| 07-Sep-2023 | 595.00 | 600.00 | 575.00 | 590.00 | 1,210,800 | 0 |
| 06-Sep-2023 | 600.00 | 600.00 | 585.00 | 595.00 | 1,898,200 | 0 |
| 05-Sep-2023 | 590.00 | 605.00 | 585.00 | 595.00 | 2,282,000 | 0 |
| 04-Sep-2023 | 580.00 | 595.00 | 575.00 | 590.00 | 1,250,900 | 0 |
| 01-Sep-2023 | 575.00 | 590.00 | 550.00 | 580.00 | 2,167,200 | 0 |
| 31-Aug-2023 | 575.00 | 615.00 | 575.00 | 575.00 | 5,464,200 | 0 |
| 30-Aug-2023 | 565.00 | 585.00 | 560.00 | 570.00 | 922,800 | 0 |
| 29-Aug-2023 | 590.00 | 590.00 | 560.00 | 565.00 | 1,937,700 | 0 |