| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 715.00 | 720.00 | 705.00 | 720.00 | 3,485,400 | 0 |
| 18-Jan-2024 | 720.00 | 720.00 | 705.00 | 715.00 | 6,632,000 | 0 |
| 17-Jan-2024 | 720.00 | 730.00 | 715.00 | 720.00 | 6,932,200 | 0 |
| 16-Jan-2024 | 735.00 | 735.00 | 705.00 | 720.00 | 7,404,300 | 0 |
| 15-Jan-2024 | 725.00 | 755.00 | 725.00 | 735.00 | 10,751,400 | 0 |
| 12-Jan-2024 | 705.00 | 730.00 | 695.00 | 725.00 | 2,075,700 | 0 |
| 11-Jan-2024 | 710.00 | 715.00 | 695.00 | 705.00 | 5,191,200 | 0 |
| 10-Jan-2024 | 695.00 | 725.00 | 685.00 | 710.00 | 7,983,000 | 0 |
| 09-Jan-2024 | 695.00 | 695.00 | 680.00 | 695.00 | 1,925,300 | 0 |
| 08-Jan-2024 | 675.00 | 695.00 | 660.00 | 695.00 | 2,366,100 | 0 |
| 05-Jan-2024 | 680.00 | 685.00 | 665.00 | 670.00 | 1,952,500 | 0 |
| 04-Jan-2024 | 665.00 | 675.00 | 660.00 | 675.00 | 3,063,600 | 0 |
| 03-Jan-2024 | 665.00 | 670.00 | 655.00 | 665.00 | 2,961,600 | 0 |
| 02-Jan-2024 | 665.00 | 670.00 | 655.00 | 665.00 | 1,488,700 | 0 |
| 29-Dec-2023 | 655.00 | 665.00 | 645.00 | 665.00 | 4,344,600 | 0 |
| 28-Dec-2023 | 655.00 | 655.00 | 645.00 | 655.00 | 2,557,100 | 0 |
| 27-Dec-2023 | 655.00 | 660.00 | 645.00 | 655.00 | 1,151,900 | 0 |
| 22-Dec-2023 | 650.00 | 660.00 | 645.00 | 655.00 | 996,900 | 0 |
| 21-Dec-2023 | 655.00 | 655.00 | 640.00 | 655.00 | 2,326,200 | 0 |
| 20-Dec-2023 | 655.00 | 660.00 | 640.00 | 655.00 | 3,498,600 | 0 |
| 19-Dec-2023 | 655.00 | 660.00 | 635.00 | 655.00 | 3,025,200 | 0 |
| 18-Dec-2023 | 655.00 | 660.00 | 645.00 | 660.00 | 1,705,200 | 0 |
| 15-Dec-2023 | 655.00 | 660.00 | 650.00 | 655.00 | 1,952,900 | 0 |
| 14-Dec-2023 | 650.00 | 655.00 | 640.00 | 655.00 | 270,700 | 0 |
| 13-Dec-2023 | 650.00 | 660.00 | 640.00 | 650.00 | 449,000 | 0 |
| 12-Dec-2023 | 635.00 | 650.00 | 635.00 | 650.00 | 239,000 | 0 |
| 11-Dec-2023 | 650.00 | 650.00 | 630.00 | 635.00 | 1,394,900 | 0 |
| 08-Dec-2023 | 655.00 | 655.00 | 640.00 | 650.00 | 863,200 | 0 |
| 07-Dec-2023 | 655.00 | 655.00 | 645.00 | 650.00 | 987,600 | 0 |
| 06-Dec-2023 | 650.00 | 665.00 | 650.00 | 655.00 | 1,780,100 | 0 |
| 05-Dec-2023 | 655.00 | 660.00 | 645.00 | 650.00 | 3,250,300 | 0 |
| 04-Dec-2023 | 660.00 | 665.00 | 645.00 | 655.00 | 4,616,000 | 0 |
| 01-Dec-2023 | 670.00 | 670.00 | 655.00 | 660.00 | 2,404,900 | 0 |
| 30-Nov-2023 | 690.00 | 695.00 | 665.00 | 670.00 | 4,401,800 | 0 |
| 29-Nov-2023 | 690.00 | 690.00 | 680.00 | 690.00 | 2,417,400 | 0 |
| 28-Nov-2023 | 700.00 | 710.00 | 685.00 | 690.00 | 1,850,100 | 0 |
| 27-Nov-2023 | 695.00 | 700.00 | 690.00 | 700.00 | 3,162,100 | 0 |
| 24-Nov-2023 | 700.00 | 700.00 | 685.00 | 695.00 | 2,358,600 | 0 |
| 23-Nov-2023 | 710.00 | 710.00 | 690.00 | 690.00 | 2,678,800 | 0 |
| 22-Nov-2023 | 710.00 | 715.00 | 700.00 | 710.00 | 1,501,700 | 0 |
| 21-Nov-2023 | 710.00 | 710.00 | 695.00 | 710.00 | 734,000 | 0 |
| 20-Nov-2023 | 700.00 | 715.00 | 695.00 | 710.00 | 2,079,100 | 0 |
| 17-Nov-2023 | 700.00 | 700.00 | 685.00 | 700.00 | 776,000 | 0 |
| 16-Nov-2023 | 690.00 | 700.00 | 680.00 | 700.00 | 725,600 | 0 |
| 15-Nov-2023 | 680.00 | 690.00 | 670.00 | 690.00 | 894,100 | 0 |
| 14-Nov-2023 | 675.00 | 680.00 | 665.00 | 680.00 | 451,000 | 0 |
| 13-Nov-2023 | 675.00 | 680.00 | 665.00 | 675.00 | 287,800 | 0 |
| 10-Nov-2023 | 680.00 | 680.00 | 665.00 | 675.00 | 1,735,200 | 0 |
| 09-Nov-2023 | 680.00 | 685.00 | 670.00 | 680.00 | 2,930,300 | 0 |
| 08-Nov-2023 | 675.00 | 680.00 | 660.00 | 680.00 | 2,654,700 | 0 |
| 07-Nov-2023 | 680.00 | 685.00 | 665.00 | 680.00 | 1,340,200 | 0 |
| 06-Nov-2023 | 660.00 | 680.00 | 650.00 | 680.00 | 2,087,800 | 0 |
| 03-Nov-2023 | 655.00 | 660.00 | 645.00 | 660.00 | 1,290,000 | 0 |
| 02-Nov-2023 | 655.00 | 660.00 | 645.00 | 655.00 | 919,600 | 0 |
| 01-Nov-2023 | 660.00 | 660.00 | 630.00 | 655.00 | 3,291,400 | 0 |
| 31-Oct-2023 | 660.00 | 660.00 | 630.00 | 660.00 | 5,308,400 | 0 |
| 30-Oct-2023 | 670.00 | 670.00 | 645.00 | 660.00 | 3,646,000 | 0 |
| 27-Oct-2023 | 655.00 | 675.00 | 650.00 | 665.00 | 2,425,500 | 0 |
| 26-Oct-2023 | 660.00 | 660.00 | 640.00 | 660.00 | 10,149,100 | 0 |
| 25-Oct-2023 | 655.00 | 665.00 | 650.00 | 660.00 | 14,094,800 | 0 |
| 24-Oct-2023 | 675.00 | 675.00 | 650.00 | 660.00 | 8,331,000 | 0 |
| 23-Oct-2023 | 685.00 | 685.00 | 650.00 | 675.00 | 5,626,300 | 0 |
| 20-Oct-2023 | 700.00 | 700.00 | 665.00 | 685.00 | 5,757,200 | 0 |
| 19-Oct-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 2,805,600 | 0 |
| 18-Oct-2023 | 705.00 | 705.00 | 695.00 | 700.00 | 5,007,000 | 0 |
| 17-Oct-2023 | 715.00 | 720.00 | 695.00 | 695.00 | 8,614,700 | 0 |
| 16-Oct-2023 | 720.00 | 730.00 | 710.00 | 715.00 | 5,077,500 | 0 |
| 13-Oct-2023 | 725.00 | 725.00 | 715.00 | 715.00 | 2,431,200 | 0 |
| 12-Oct-2023 | 730.00 | 730.00 | 715.00 | 725.00 | 3,731,500 | 0 |
| 11-Oct-2023 | 735.00 | 745.00 | 720.00 | 725.00 | 5,782,400 | 0 |
| 10-Oct-2023 | 735.00 | 740.00 | 725.00 | 735.00 | 1,081,600 | 0 |
| 09-Oct-2023 | 740.00 | 750.00 | 735.00 | 735.00 | 1,656,400 | 0 |
| 06-Oct-2023 | 740.00 | 745.00 | 730.00 | 740.00 | 948,400 | 0 |
| 05-Oct-2023 | 725.00 | 740.00 | 725.00 | 740.00 | 849,300 | 0 |
| 04-Oct-2023 | 730.00 | 740.00 | 715.00 | 725.00 | 3,590,700 | 0 |
| 03-Oct-2023 | 760.00 | 760.00 | 725.00 | 730.00 | 9,330,300 | 0 |
| 02-Oct-2023 | 770.00 | 775.00 | 750.00 | 755.00 | 2,596,300 | 0 |
| 29-Sep-2023 | 760.00 | 770.00 | 750.00 | 770.00 | 2,332,100 | 0 |
| 27-Sep-2023 | 775.00 | 785.00 | 765.00 | 770.00 | 1,134,000 | 0 |
| 26-Sep-2023 | 790.00 | 795.00 | 770.00 | 775.00 | 4,058,100 | 0 |
| 25-Sep-2023 | 775.00 | 780.00 | 765.00 | 780.00 | 977,500 | 0 |
| 22-Sep-2023 | 775.00 | 775.00 | 760.00 | 775.00 | 725,800 | 0 |
| 21-Sep-2023 | 775.00 | 785.00 | 765.00 | 775.00 | 1,127,900 | 0 |
| 20-Sep-2023 | 770.00 | 775.00 | 765.00 | 775.00 | 1,027,700 | 0 |
| 19-Sep-2023 | 765.00 | 765.00 | 760.00 | 760.00 | 778,800 | 0 |
| 18-Sep-2023 | 760.00 | 765.00 | 750.00 | 760.00 | 1,509,700 | 0 |
| 15-Sep-2023 | 755.00 | 765.00 | 755.00 | 755.00 | 1,752,000 | 0 |
| 14-Sep-2023 | 755.00 | 770.00 | 750.00 | 755.00 | 1,741,800 | 0 |
| 13-Sep-2023 | 775.00 | 785.00 | 755.00 | 760.00 | 5,202,100 | 0 |
| 12-Sep-2023 | 765.00 | 775.00 | 760.00 | 775.00 | 11,141,900 | 0 |
| 11-Sep-2023 | 765.00 | 770.00 | 745.00 | 760.00 | 7,200,200 | 0 |
| 08-Sep-2023 | 760.00 | 770.00 | 755.00 | 765.00 | 4,355,600 | 0 |
| 07-Sep-2023 | 755.00 | 765.00 | 755.00 | 760.00 | 3,011,100 | 0 |
| 06-Sep-2023 | 745.00 | 760.00 | 740.00 | 750.00 | 13,414,100 | 0 |
| 05-Sep-2023 | 750.00 | 750.00 | 745.00 | 745.00 | 1,393,500 | 0 |
| 04-Sep-2023 | 740.00 | 755.00 | 740.00 | 745.00 | 1,777,200 | 0 |
| 01-Sep-2023 | 760.00 | 760.00 | 745.00 | 745.00 | 1,131,400 | 0 |
| 31-Aug-2023 | 755.00 | 760.00 | 740.00 | 755.00 | 1,907,700 | 0 |
| 30-Aug-2023 | 750.00 | 765.00 | 745.00 | 755.00 | 5,355,400 | 0 |
| 29-Aug-2023 | 760.00 | 760.00 | 745.00 | 750.00 | 4,842,300 | 0 |