| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 454.00 | 458.00 | 448.00 | 450.00 | 8,743,900 | 0 |
| 18-Jan-2024 | 462.00 | 462.00 | 448.00 | 450.00 | 11,395,000 | 0 |
| 17-Jan-2024 | 458.00 | 470.00 | 452.00 | 454.00 | 28,264,700 | 0 |
| 16-Jan-2024 | 452.00 | 458.00 | 450.00 | 458.00 | 3,566,200 | 0 |
| 15-Jan-2024 | 452.00 | 454.00 | 448.00 | 452.00 | 5,378,800 | 0 |
| 12-Jan-2024 | 458.00 | 460.00 | 450.00 | 452.00 | 8,629,100 | 0 |
| 11-Jan-2024 | 458.00 | 464.00 | 454.00 | 456.00 | 15,339,900 | 0 |
| 10-Jan-2024 | 450.00 | 462.00 | 446.00 | 454.00 | 11,340,900 | 0 |
| 09-Jan-2024 | 454.00 | 458.00 | 446.00 | 450.00 | 15,317,300 | 0 |
| 08-Jan-2024 | 448.00 | 468.00 | 446.00 | 452.00 | 25,242,000 | 0 |
| 05-Jan-2024 | 454.00 | 460.00 | 446.00 | 448.00 | 13,313,700 | 0 |
| 04-Jan-2024 | 450.00 | 458.00 | 446.00 | 452.00 | 15,627,800 | 0 |
| 03-Jan-2024 | 452.00 | 456.00 | 444.00 | 448.00 | 18,767,300 | 0 |
| 02-Jan-2024 | 428.00 | 458.00 | 426.00 | 450.00 | 32,824,700 | 0 |
| 29-Dec-2023 | 418.00 | 446.00 | 418.00 | 428.00 | 38,467,300 | 0 |
| 28-Dec-2023 | 458.00 | 462.00 | 446.00 | 446.00 | 48,795,900 | 0 |
| 27-Dec-2023 | 458.00 | 468.00 | 450.00 | 458.00 | 19,355,500 | 0 |
| 22-Dec-2023 | 500.00 | 500.00 | 456.00 | 458.00 | 100,213,100 | 0 |
| 21-Dec-2023 | 510.00 | 515.00 | 500.00 | 500.00 | 20,402,500 | 0 |
| 20-Dec-2023 | 510.00 | 515.00 | 500.00 | 510.00 | 13,689,500 | 0 |
| 19-Dec-2023 | 505.00 | 515.00 | 505.00 | 510.00 | 12,218,700 | 0 |
| 18-Dec-2023 | 530.00 | 540.00 | 505.00 | 505.00 | 29,105,400 | 0 |
| 15-Dec-2023 | 540.00 | 560.00 | 525.00 | 530.00 | 49,497,200 | 0 |
| 14-Dec-2023 | 525.00 | 570.00 | 505.00 | 540.00 | 117,445,200 | 0 |
| 13-Dec-2023 | 515.00 | 530.00 | 510.00 | 515.00 | 23,178,900 | 0 |
| 12-Dec-2023 | 505.00 | 515.00 | 500.00 | 510.00 | 11,680,400 | 0 |
| 11-Dec-2023 | 520.00 | 530.00 | 505.00 | 505.00 | 33,611,000 | 0 |
| 08-Dec-2023 | 535.00 | 545.00 | 525.00 | 525.00 | 17,828,600 | 0 |
| 07-Dec-2023 | 550.00 | 555.00 | 535.00 | 535.00 | 15,993,100 | 0 |
| 06-Dec-2023 | 545.00 | 565.00 | 545.00 | 550.00 | 22,446,500 | 0 |
| 05-Dec-2023 | 560.00 | 560.00 | 545.00 | 545.00 | 25,877,100 | 0 |
| 04-Dec-2023 | 565.00 | 580.00 | 555.00 | 555.00 | 33,883,300 | 0 |
| 01-Dec-2023 | 565.00 | 580.00 | 550.00 | 565.00 | 51,600,700 | 0 |
| 30-Nov-2023 | 585.00 | 600.00 | 555.00 | 555.00 | 137,596,500 | 0 |
| 29-Nov-2023 | 605.00 | 610.00 | 585.00 | 585.00 | 12,674,800 | 0 |
| 28-Nov-2023 | 570.00 | 615.00 | 570.00 | 600.00 | 47,317,500 | 0 |
| 27-Nov-2023 | 595.00 | 595.00 | 565.00 | 570.00 | 25,862,400 | 0 |
| 24-Nov-2023 | 590.00 | 590.00 | 570.00 | 570.00 | 9,766,700 | 0 |
| 23-Nov-2023 | 590.00 | 605.00 | 575.00 | 575.00 | 25,178,700 | 0 |
| 22-Nov-2023 | 600.00 | 600.00 | 585.00 | 585.00 | 10,575,900 | 0 |
| 21-Nov-2023 | 615.00 | 620.00 | 590.00 | 600.00 | 13,493,200 | 0 |
| 20-Nov-2023 | 610.00 | 625.00 | 605.00 | 610.00 | 18,640,700 | 0 |
| 17-Nov-2023 | 615.00 | 640.00 | 605.00 | 605.00 | 37,816,000 | 0 |
| 16-Nov-2023 | 585.00 | 625.00 | 580.00 | 610.00 | 38,700,400 | 0 |
| 15-Nov-2023 | 585.00 | 595.00 | 580.00 | 585.00 | 12,675,800 | 0 |
| 14-Nov-2023 | 575.00 | 600.00 | 575.00 | 585.00 | 26,900,000 | 0 |
| 13-Nov-2023 | 575.00 | 580.00 | 565.00 | 575.00 | 9,120,800 | 0 |
| 10-Nov-2023 | 575.00 | 585.00 | 565.00 | 570.00 | 11,967,700 | 0 |
| 09-Nov-2023 | 585.00 | 600.00 | 570.00 | 575.00 | 17,599,700 | 0 |
| 08-Nov-2023 | 580.00 | 600.00 | 560.00 | 585.00 | 30,623,800 | 0 |
| 07-Nov-2023 | 585.00 | 590.00 | 570.00 | 580.00 | 10,487,700 | 0 |
| 06-Nov-2023 | 610.00 | 615.00 | 585.00 | 585.00 | 27,149,300 | 0 |
| 03-Nov-2023 | 575.00 | 620.00 | 560.00 | 595.00 | 56,077,100 | 0 |
| 02-Nov-2023 | 565.00 | 580.00 | 545.00 | 560.00 | 44,320,000 | 0 |
| 01-Nov-2023 | 580.00 | 585.00 | 550.00 | 560.00 | 24,375,700 | 0 |
| 31-Oct-2023 | 565.00 | 580.00 | 560.00 | 565.00 | 14,357,800 | 0 |
| 30-Oct-2023 | 590.00 | 600.00 | 565.00 | 565.00 | 14,119,000 | 0 |
| 27-Oct-2023 | 605.00 | 610.00 | 580.00 | 590.00 | 14,264,900 | 0 |
| 26-Oct-2023 | 615.00 | 620.00 | 580.00 | 605.00 | 29,002,900 | 0 |
| 25-Oct-2023 | 665.00 | 665.00 | 615.00 | 615.00 | 19,441,100 | 0 |
| 24-Oct-2023 | 675.00 | 685.00 | 635.00 | 640.00 | 28,098,900 | 0 |
| 23-Oct-2023 | 695.00 | 705.00 | 655.00 | 675.00 | 11,538,500 | 0 |
| 20-Oct-2023 | 690.00 | 715.00 | 680.00 | 695.00 | 7,486,800 | 0 |
| 19-Oct-2023 | 700.00 | 715.00 | 675.00 | 685.00 | 10,210,400 | 0 |
| 18-Oct-2023 | 735.00 | 735.00 | 690.00 | 700.00 | 17,042,700 | 0 |
| 17-Oct-2023 | 725.00 | 755.00 | 720.00 | 730.00 | 14,304,900 | 0 |
| 16-Oct-2023 | 755.00 | 755.00 | 710.00 | 720.00 | 12,631,700 | 0 |
| 13-Oct-2023 | 755.00 | 790.00 | 740.00 | 755.00 | 18,149,000 | 0 |
| 12-Oct-2023 | 780.00 | 785.00 | 750.00 | 750.00 | 13,185,500 | 0 |
| 11-Oct-2023 | 735.00 | 785.00 | 730.00 | 775.00 | 32,499,500 | 0 |
| 10-Oct-2023 | 725.00 | 750.00 | 715.00 | 735.00 | 11,883,900 | 0 |
| 09-Oct-2023 | 720.00 | 735.00 | 700.00 | 715.00 | 9,065,800 | 0 |
| 06-Oct-2023 | 745.00 | 755.00 | 710.00 | 710.00 | 14,963,400 | 0 |
| 05-Oct-2023 | 675.00 | 760.00 | 675.00 | 745.00 | 34,726,800 | 0 |
| 04-Oct-2023 | 720.00 | 720.00 | 660.00 | 675.00 | 30,481,100 | 0 |
| 03-Oct-2023 | 750.00 | 760.00 | 720.00 | 720.00 | 19,999,200 | 0 |
| 02-Oct-2023 | 760.00 | 765.00 | 725.00 | 755.00 | 20,889,800 | 0 |
| 29-Sep-2023 | 770.00 | 795.00 | 755.00 | 755.00 | 11,149,800 | 0 |
| 27-Sep-2023 | 755.00 | 780.00 | 750.00 | 770.00 | 12,050,400 | 0 |
| 26-Sep-2023 | 790.00 | 815.00 | 745.00 | 755.00 | 33,866,200 | 0 |
| 25-Sep-2023 | 835.00 | 835.00 | 785.00 | 785.00 | 13,514,800 | 0 |
| 22-Sep-2023 | 765.00 | 810.00 | 765.00 | 810.00 | 41,565,900 | 0 |
| 21-Sep-2023 | 800.00 | 800.00 | 760.00 | 765.00 | 18,150,600 | 0 |
| 20-Sep-2023 | 755.00 | 820.00 | 755.00 | 795.00 | 84,295,400 | 0 |
| 19-Sep-2023 | 735.00 | 775.00 | 730.00 | 760.00 | 40,185,900 | 0 |
| 18-Sep-2023 | 730.00 | 745.00 | 710.00 | 730.00 | 23,443,600 | 0 |
| 15-Sep-2023 | 765.00 | 770.00 | 730.00 | 730.00 | 21,350,900 | 0 |
| 14-Sep-2023 | 785.00 | 790.00 | 745.00 | 770.00 | 32,023,700 | 0 |
| 13-Sep-2023 | 725.00 | 785.00 | 725.00 | 785.00 | 62,349,700 | 0 |
| 12-Sep-2023 | 760.00 | 770.00 | 705.00 | 725.00 | 41,652,300 | 0 |
| 11-Sep-2023 | 725.00 | 790.00 | 715.00 | 755.00 | 80,929,400 | 0 |
| 08-Sep-2023 | 660.00 | 740.00 | 645.00 | 725.00 | 131,322,100 | 0 |
| 07-Sep-2023 | 645.00 | 645.00 | 625.00 | 645.00 | 25,780,700 | 0 |
| 06-Sep-2023 | 565.00 | 640.00 | 565.00 | 635.00 | 53,690,000 | 0 |
| 05-Sep-2023 | 555.00 | 590.00 | 550.00 | 580.00 | 20,837,200 | 0 |
| 04-Sep-2023 | 580.00 | 585.00 | 550.00 | 555.00 | 17,614,300 | 0 |
| 01-Sep-2023 | 580.00 | 600.00 | 575.00 | 585.00 | 9,048,100 | 0 |
| 31-Aug-2023 | 600.00 | 600.00 | 580.00 | 580.00 | 7,333,900 | 0 |
| 30-Aug-2023 | 610.00 | 615.00 | 595.00 | 595.00 | 6,942,300 | 0 |
| 29-Aug-2023 | 590.00 | 615.00 | 580.00 | 605.00 | 20,820,100 | 0 |