| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 605.00 | 635.00 | 605.00 | 615.00 | 2,200 | 0 |
| 18-Jan-2024 | 650.00 | 650.00 | 625.00 | 625.00 | 3,900 | 0 |
| 17-Jan-2024 | 650.00 | 695.00 | 615.00 | 620.00 | 15,500 | 0 |
| 16-Jan-2024 | 660.00 | 660.00 | 640.00 | 650.00 | 4,600 | 0 |
| 15-Jan-2024 | 625.00 | 660.00 | 625.00 | 660.00 | 600 | 0 |
| 12-Jan-2024 | 665.00 | 670.00 | 630.00 | 660.00 | 13,600 | 0 |
| 11-Jan-2024 | 655.00 | 670.00 | 640.00 | 665.00 | 8,000 | 0 |
| 10-Jan-2024 | 640.00 | 665.00 | 640.00 | 665.00 | 2,100 | 0 |
| 09-Jan-2024 | 665.00 | 665.00 | 665.00 | 665.00 | 1,700 | 0 |
| 08-Jan-2024 | 630.00 | 665.00 | 630.00 | 640.00 | 1,800 | 0 |
| 05-Jan-2024 | 615.00 | 670.00 | 615.00 | 670.00 | 2,600 | 0 |
| 04-Jan-2024 | 660.00 | 660.00 | 660.00 | 660.00 | 3,500 | 0 |
| 03-Jan-2024 | 650.00 | 660.00 | 645.00 | 660.00 | 3,400 | 0 |
| 02-Jan-2024 | 660.00 | 660.00 | 650.00 | 650.00 | 1,700 | 0 |
| 29-Dec-2023 | 670.00 | 670.00 | 660.00 | 670.00 | 12,600 | 0 |
| 28-Dec-2023 | 670.00 | 670.00 | 645.00 | 665.00 | 2,800 | 0 |
| 27-Dec-2023 | 635.00 | 685.00 | 635.00 | 680.00 | 4,000 | 0 |
| 22-Dec-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 8,300 | 0 |
| 21-Dec-2023 | 680.00 | 680.00 | 645.00 | 645.00 | 28,800 | 0 |
| 20-Dec-2023 | 660.00 | 690.00 | 660.00 | 690.00 | 5,200 | 0 |
| 19-Dec-2023 | 690.00 | 695.00 | 690.00 | 690.00 | 43,500 | 0 |
| 18-Dec-2023 | 680.00 | 690.00 | 680.00 | 690.00 | 400 | 0 |
| 15-Dec-2023 | 675.00 | 675.00 | 675.00 | 675.00 | 100 | 0 |
| 14-Dec-2023 | 685.00 | 685.00 | 660.00 | 685.00 | 11,500 | 0 |
| 13-Dec-2023 | 680.00 | 700.00 | 680.00 | 685.00 | 55,900 | 0 |
| 12-Dec-2023 | 680.00 | 680.00 | 680.00 | 680.00 | 500 | 0 |
| 11-Dec-2023 | 655.00 | 690.00 | 640.00 | 685.00 | 51,700 | 0 |
| 08-Dec-2023 | 685.00 | 690.00 | 685.00 | 690.00 | 1,400 | 0 |
| 07-Dec-2023 | 650.00 | 690.00 | 650.00 | 690.00 | 800 | 0 |
| 06-Dec-2023 | 665.00 | 670.00 | 665.00 | 670.00 | 400 | 0 |
| 05-Dec-2023 | 670.00 | 680.00 | 665.00 | 680.00 | 900 | 0 |
| 04-Dec-2023 | 675.00 | 680.00 | 665.00 | 680.00 | 67,300 | 0 |
| 01-Dec-2023 | 680.00 | 700.00 | 665.00 | 675.00 | 20,200 | 0 |
| 30-Nov-2023 | 690.00 | 700.00 | 680.00 | 700.00 | 31,800 | 0 |
| 29-Nov-2023 | 690.00 | 690.00 | 680.00 | 690.00 | 78,200 | 0 |
| 28-Nov-2023 | 685.00 | 690.00 | 685.00 | 690.00 | 35,100 | 0 |
| 27-Nov-2023 | 660.00 | 685.00 | 660.00 | 685.00 | 69,300 | 0 |
| 24-Nov-2023 | 655.00 | 655.00 | 645.00 | 655.00 | 21,800 | 0 |
| 23-Nov-2023 | 660.00 | 660.00 | 640.00 | 655.00 | 86,000 | 0 |
| 22-Nov-2023 | 660.00 | 665.00 | 635.00 | 660.00 | 12,000 | 0 |
| 21-Nov-2023 | 635.00 | 670.00 | 625.00 | 660.00 | 16,900 | 0 |
| 20-Nov-2023 | 670.00 | 675.00 | 655.00 | 670.00 | 7,700 | 0 |
| 17-Nov-2023 | 665.00 | 670.00 | 665.00 | 670.00 | 51,600 | 0 |
| 16-Nov-2023 | 645.00 | 665.00 | 645.00 | 650.00 | 90,500 | 0 |
| 15-Nov-2023 | 610.00 | 645.00 | 610.00 | 630.00 | 10,800 | 0 |
| 14-Nov-2023 | 630.00 | 645.00 | 605.00 | 645.00 | 92,500 | 0 |
| 13-Nov-2023 | 610.00 | 640.00 | 610.00 | 620.00 | 52,000 | 0 |
| 10-Nov-2023 | 605.00 | 615.00 | 605.00 | 610.00 | 6,000 | 0 |
| 09-Nov-2023 | 580.00 | 605.00 | 580.00 | 605.00 | 14,600 | 0 |
| 08-Nov-2023 | 575.00 | 585.00 | 570.00 | 580.00 | 20,300 | 0 |
| 07-Nov-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 4,700 | 0 |
| 06-Nov-2023 | 560.00 | 565.00 | 560.00 | 565.00 | 10,500 | 0 |
| 03-Nov-2023 | 545.00 | 565.00 | 545.00 | 565.00 | 500 | 0 |
| 02-Nov-2023 | 590.00 | 590.00 | 545.00 | 545.00 | 15,900 | 0 |
| 01-Nov-2023 | 590.00 | 590.00 | 550.00 | 550.00 | 31,700 | 0 |
| 31-Oct-2023 | 575.00 | 575.00 | 575.00 | 575.00 | 800 | 0 |
| 30-Oct-2023 | 575.00 | 575.00 | 575.00 | 575.00 | 100 | 0 |
| 27-Oct-2023 | 580.00 | 580.00 | 575.00 | 575.00 | 2,700 | 0 |
| 26-Oct-2023 | 590.00 | 590.00 | 580.00 | 580.00 | 20,500 | 0 |
| 25-Oct-2023 | 545.00 | 595.00 | 545.00 | 590.00 | 41,900 | 0 |
| 24-Oct-2023 | 555.00 | 580.00 | 545.00 | 570.00 | 16,000 | 0 |
| 23-Oct-2023 | 575.00 | 575.00 | 540.00 | 560.00 | 3,700 | 0 |
| 20-Oct-2023 | 575.00 | 585.00 | 530.00 | 580.00 | 59,500 | 0 |
| 19-Oct-2023 | 570.00 | 585.00 | 565.00 | 585.00 | 2,500 | 0 |
| 18-Oct-2023 | 575.00 | 585.00 | 570.00 | 575.00 | 22,100 | 0 |
| 17-Oct-2023 | 585.00 | 585.00 | 575.00 | 580.00 | 37,300 | 0 |
| 16-Oct-2023 | 585.00 | 585.00 | 580.00 | 585.00 | 7,400 | 0 |
| 13-Oct-2023 | 610.00 | 610.00 | 580.00 | 585.00 | 3,200 | 0 |
| 12-Oct-2023 | 605.00 | 610.00 | 545.00 | 610.00 | 317,000 | 0 |
| 11-Oct-2023 | 600.00 | 605.00 | 600.00 | 605.00 | 4,200 | 0 |
| 10-Oct-2023 | 585.00 | 600.00 | 585.00 | 600.00 | 8,600 | 0 |
| 09-Oct-2023 | 585.00 | 610.00 | 585.00 | 600.00 | 24,500 | 0 |
| 06-Oct-2023 | 590.00 | 595.00 | 585.00 | 585.00 | 9,100 | 0 |
| 05-Oct-2023 | 585.00 | 625.00 | 585.00 | 595.00 | 6,900 | 0 |
| 04-Oct-2023 | 630.00 | 630.00 | 590.00 | 590.00 | 21,900 | 0 |
| 03-Oct-2023 | 670.00 | 670.00 | 620.00 | 625.00 | 6,700 | 0 |
| 02-Oct-2023 | 645.00 | 660.00 | 625.00 | 635.00 | 54,800 | 0 |
| 29-Sep-2023 | 690.00 | 690.00 | 645.00 | 645.00 | 9,100 | 0 |
| 27-Sep-2023 | 685.00 | 695.00 | 615.00 | 680.00 | 42,300 | 0 |
| 26-Sep-2023 | 580.00 | 695.00 | 580.00 | 655.00 | 162,100 | 0 |
| 25-Sep-2023 | 580.00 | 580.00 | 575.00 | 580.00 | 47,900 | 0 |
| 22-Sep-2023 | 580.00 | 580.00 | 575.00 | 575.00 | 1,300 | 0 |
| 21-Sep-2023 | 585.00 | 590.00 | 580.00 | 580.00 | 28,200 | 0 |
| 20-Sep-2023 | 595.00 | 595.00 | 575.00 | 585.00 | 69,000 | 0 |
| 19-Sep-2023 | 590.00 | 595.00 | 590.00 | 590.00 | 3,000 | 0 |
| 18-Sep-2023 | 600.00 | 600.00 | 590.00 | 595.00 | 17,900 | 0 |
| 15-Sep-2023 | 595.00 | 600.00 | 590.00 | 590.00 | 24,900 | 0 |
| 14-Sep-2023 | 605.00 | 620.00 | 595.00 | 595.00 | 38,300 | 0 |
| 13-Sep-2023 | 610.00 | 625.00 | 605.00 | 605.00 | 6,300 | 0 |
| 12-Sep-2023 | 615.00 | 620.00 | 605.00 | 605.00 | 6,300 | 0 |
| 11-Sep-2023 | 615.00 | 635.00 | 615.00 | 620.00 | 2,700 | 0 |
| 08-Sep-2023 | 615.00 | 635.00 | 610.00 | 635.00 | 1,400 | 0 |
| 07-Sep-2023 | 620.00 | 635.00 | 615.00 | 635.00 | 4,100 | 0 |
| 06-Sep-2023 | 620.00 | 620.00 | 620.00 | 620.00 | 1,000 | 0 |
| 05-Sep-2023 | 610.00 | 660.00 | 610.00 | 650.00 | 6,000 | 0 |
| 04-Sep-2023 | 625.00 | 645.00 | 615.00 | 615.00 | 4,000 | 0 |
| 01-Sep-2023 | 665.00 | 665.00 | 620.00 | 625.00 | 9,100 | 0 |
| 31-Aug-2023 | 620.00 | 625.00 | 620.00 | 625.00 | 3,900 | 0 |
| 30-Aug-2023 | 620.00 | 630.00 | 620.00 | 620.00 | 13,300 | 0 |
| 29-Aug-2023 | 625.00 | 625.00 | 620.00 | 625.00 | 14,700 | 0 |