| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 880.00 | 895.00 | 855.00 | 895.00 | 3,650,500 | 0 |
| 18-Jan-2024 | 850.00 | 880.00 | 840.00 | 875.00 | 4,103,600 | 0 |
| 17-Jan-2024 | 800.00 | 870.00 | 800.00 | 850.00 | 13,445,300 | 0 |
| 16-Jan-2024 | 835.00 | 845.00 | 810.00 | 810.00 | 2,719,500 | 0 |
| 15-Jan-2024 | 795.00 | 830.00 | 775.00 | 830.00 | 3,896,800 | 0 |
| 12-Jan-2024 | 805.00 | 815.00 | 770.00 | 795.00 | 2,598,200 | 0 |
| 11-Jan-2024 | 775.00 | 810.00 | 755.00 | 805.00 | 2,990,100 | 0 |
| 10-Jan-2024 | 785.00 | 790.00 | 760.00 | 775.00 | 1,134,100 | 0 |
| 09-Jan-2024 | 740.00 | 780.00 | 740.00 | 780.00 | 3,293,000 | 0 |
| 08-Jan-2024 | 750.00 | 755.00 | 740.00 | 740.00 | 1,640,200 | 0 |
| 05-Jan-2024 | 750.00 | 750.00 | 735.00 | 745.00 | 690,200 | 0 |
| 04-Jan-2024 | 760.00 | 760.00 | 730.00 | 735.00 | 3,559,600 | 0 |
| 03-Jan-2024 | 760.00 | 770.00 | 740.00 | 750.00 | 459,800 | 0 |
| 02-Jan-2024 | 765.00 | 765.00 | 730.00 | 750.00 | 389,500 | 0 |
| 29-Dec-2023 | 750.00 | 755.00 | 725.00 | 740.00 | 444,500 | 0 |
| 28-Dec-2023 | 750.00 | 750.00 | 725.00 | 730.00 | 434,100 | 0 |
| 27-Dec-2023 | 750.00 | 750.00 | 600.00 | 725.00 | 1,590,600 | 0 |
| 22-Dec-2023 | 770.00 | 770.00 | 745.00 | 750.00 | 4,254,300 | 0 |
| 21-Dec-2023 | 775.00 | 785.00 | 750.00 | 750.00 | 661,200 | 0 |
| 20-Dec-2023 | 780.00 | 780.00 | 755.00 | 755.00 | 405,100 | 0 |
| 19-Dec-2023 | 780.00 | 790.00 | 745.00 | 755.00 | 1,276,700 | 0 |
| 18-Dec-2023 | 785.00 | 785.00 | 755.00 | 770.00 | 490,300 | 0 |
| 15-Dec-2023 | 790.00 | 790.00 | 760.00 | 760.00 | 471,600 | 0 |
| 14-Dec-2023 | 800.00 | 800.00 | 760.00 | 760.00 | 2,126,200 | 0 |
| 13-Dec-2023 | 770.00 | 800.00 | 765.00 | 785.00 | 1,108,600 | 0 |
| 12-Dec-2023 | 800.00 | 805.00 | 770.00 | 770.00 | 2,204,700 | 0 |
| 11-Dec-2023 | 805.00 | 815.00 | 795.00 | 800.00 | 1,802,600 | 0 |
| 08-Dec-2023 | 800.00 | 815.00 | 785.00 | 805.00 | 2,967,100 | 0 |
| 07-Dec-2023 | 805.00 | 830.00 | 790.00 | 795.00 | 2,859,500 | 0 |
| 06-Dec-2023 | 820.00 | 820.00 | 800.00 | 805.00 | 938,900 | 0 |
| 05-Dec-2023 | 805.00 | 805.00 | 775.00 | 800.00 | 1,434,700 | 0 |
| 04-Dec-2023 | 820.00 | 845.00 | 795.00 | 805.00 | 2,268,400 | 0 |
| 01-Dec-2023 | 800.00 | 845.00 | 800.00 | 820.00 | 2,901,900 | 0 |
| 30-Nov-2023 | 810.00 | 870.00 | 785.00 | 800.00 | 19,644,100 | 0 |
| 29-Nov-2023 | 755.00 | 830.00 | 755.00 | 805.00 | 16,390,300 | 0 |
| 28-Nov-2023 | 745.00 | 755.00 | 730.00 | 750.00 | 1,720,600 | 0 |
| 27-Nov-2023 | 755.00 | 765.00 | 735.00 | 745.00 | 4,227,500 | 0 |
| 24-Nov-2023 | 765.00 | 765.00 | 750.00 | 750.00 | 459,100 | 0 |
| 23-Nov-2023 | 765.00 | 765.00 | 755.00 | 765.00 | 529,600 | 0 |
| 22-Nov-2023 | 770.00 | 775.00 | 735.00 | 765.00 | 4,043,800 | 0 |
| 21-Nov-2023 | 750.00 | 765.00 | 740.00 | 765.00 | 761,600 | 0 |
| 20-Nov-2023 | 755.00 | 760.00 | 730.00 | 755.00 | 1,488,500 | 0 |
| 17-Nov-2023 | 785.00 | 785.00 | 755.00 | 755.00 | 359,500 | 0 |
| 16-Nov-2023 | 770.00 | 790.00 | 765.00 | 775.00 | 1,927,200 | 0 |
| 15-Nov-2023 | 780.00 | 785.00 | 765.00 | 780.00 | 2,312,400 | 0 |
| 14-Nov-2023 | 765.00 | 775.00 | 760.00 | 775.00 | 3,954,300 | 0 |
| 13-Nov-2023 | 760.00 | 765.00 | 740.00 | 760.00 | 2,885,300 | 0 |
| 10-Nov-2023 | 745.00 | 760.00 | 745.00 | 745.00 | 564,700 | 0 |
| 09-Nov-2023 | 750.00 | 755.00 | 740.00 | 745.00 | 622,400 | 0 |
| 08-Nov-2023 | 735.00 | 770.00 | 735.00 | 750.00 | 4,124,300 | 0 |
| 07-Nov-2023 | 740.00 | 745.00 | 725.00 | 725.00 | 2,418,500 | 0 |
| 06-Nov-2023 | 735.00 | 740.00 | 720.00 | 735.00 | 2,639,000 | 0 |
| 03-Nov-2023 | 750.00 | 750.00 | 725.00 | 735.00 | 1,519,200 | 0 |
| 02-Nov-2023 | 745.00 | 745.00 | 725.00 | 730.00 | 1,652,100 | 0 |
| 01-Nov-2023 | 730.00 | 755.00 | 720.00 | 725.00 | 7,317,000 | 0 |
| 31-Oct-2023 | 740.00 | 750.00 | 710.00 | 730.00 | 13,144,400 | 0 |
| 30-Oct-2023 | 770.00 | 770.00 | 735.00 | 740.00 | 3,194,400 | 0 |
| 27-Oct-2023 | 760.00 | 780.00 | 745.00 | 760.00 | 2,435,900 | 0 |
| 26-Oct-2023 | 750.00 | 760.00 | 745.00 | 760.00 | 1,398,700 | 0 |
| 25-Oct-2023 | 760.00 | 765.00 | 750.00 | 760.00 | 2,083,800 | 0 |
| 24-Oct-2023 | 760.00 | 785.00 | 730.00 | 765.00 | 3,636,500 | 0 |
| 23-Oct-2023 | 785.00 | 785.00 | 740.00 | 760.00 | 2,252,500 | 0 |
| 20-Oct-2023 | 790.00 | 790.00 | 755.00 | 775.00 | 3,111,900 | 0 |
| 19-Oct-2023 | 785.00 | 795.00 | 750.00 | 790.00 | 3,701,200 | 0 |
| 18-Oct-2023 | 770.00 | 795.00 | 755.00 | 785.00 | 8,384,400 | 0 |
| 17-Oct-2023 | 760.00 | 785.00 | 720.00 | 750.00 | 4,421,200 | 0 |
| 16-Oct-2023 | 760.00 | 770.00 | 745.00 | 750.00 | 2,046,300 | 0 |
| 13-Oct-2023 | 750.00 | 780.00 | 750.00 | 760.00 | 2,024,300 | 0 |
| 12-Oct-2023 | 755.00 | 765.00 | 750.00 | 750.00 | 1,031,800 | 0 |
| 11-Oct-2023 | 760.00 | 770.00 | 750.00 | 750.00 | 1,214,500 | 0 |
| 10-Oct-2023 | 780.00 | 780.00 | 760.00 | 770.00 | 895,000 | 0 |
| 09-Oct-2023 | 785.00 | 785.00 | 750.00 | 760.00 | 2,997,700 | 0 |
| 06-Oct-2023 | 770.00 | 790.00 | 735.00 | 785.00 | 6,767,900 | 0 |
| 05-Oct-2023 | 720.00 | 765.00 | 720.00 | 730.00 | 6,120,600 | 0 |
| 04-Oct-2023 | 795.00 | 800.00 | 720.00 | 720.00 | 15,648,300 | 0 |
| 03-Oct-2023 | 780.00 | 800.00 | 780.00 | 795.00 | 6,757,700 | 0 |
| 02-Oct-2023 | 765.00 | 790.00 | 755.00 | 770.00 | 3,480,400 | 0 |
| 29-Sep-2023 | 800.00 | 800.00 | 770.00 | 770.00 | 4,075,000 | 0 |
| 27-Sep-2023 | 800.00 | 810.00 | 780.00 | 795.00 | 3,731,200 | 0 |
| 26-Sep-2023 | 805.00 | 820.00 | 775.00 | 800.00 | 10,761,500 | 0 |
| 25-Sep-2023 | 790.00 | 815.00 | 785.00 | 805.00 | 11,258,300 | 0 |
| 22-Sep-2023 | 790.00 | 830.00 | 780.00 | 780.00 | 7,667,400 | 0 |
| 21-Sep-2023 | 770.00 | 790.00 | 750.00 | 780.00 | 6,550,000 | 0 |
| 20-Sep-2023 | 780.00 | 835.00 | 760.00 | 780.00 | 11,897,400 | 0 |
| 19-Sep-2023 | 760.00 | 785.00 | 740.00 | 770.00 | 5,920,900 | 0 |
| 18-Sep-2023 | 805.00 | 805.00 | 750.00 | 765.00 | 9,999,500 | 0 |
| 15-Sep-2023 | 715.00 | 805.00 | 715.00 | 790.00 | 20,962,100 | 0 |
| 14-Sep-2023 | 725.00 | 725.00 | 705.00 | 715.00 | 4,193,900 | 0 |
| 13-Sep-2023 | 730.00 | 745.00 | 725.00 | 725.00 | 1,608,800 | 0 |
| 12-Sep-2023 | 720.00 | 745.00 | 720.00 | 730.00 | 3,876,000 | 0 |
| 11-Sep-2023 | 775.00 | 785.00 | 735.00 | 735.00 | 6,139,100 | 0 |
| 08-Sep-2023 | 770.00 | 805.00 | 765.00 | 775.00 | 21,326,400 | 0 |
| 07-Sep-2023 | 755.00 | 770.00 | 750.00 | 770.00 | 9,414,500 | 0 |
| 06-Sep-2023 | 750.00 | 760.00 | 725.00 | 755.00 | 12,406,900 | 0 |
| 05-Sep-2023 | 740.00 | 775.00 | 715.00 | 750.00 | 14,604,600 | 0 |
| 04-Sep-2023 | 700.00 | 740.00 | 700.00 | 740.00 | 18,751,300 | 0 |
| 01-Sep-2023 | 660.00 | 745.00 | 630.00 | 700.00 | 30,642,000 | 0 |
| 31-Aug-2023 | 740.00 | 740.00 | 670.00 | 685.00 | 42,027,400 | 0 |
| 30-Aug-2023 | 650.00 | 740.00 | 640.00 | 730.00 | 69,855,300 | 0 |
| 29-Aug-2023 | 600.00 | 685.00 | 490.00 | 625.00 | 121,841,800 | 0 |