| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 478.00 | 484.00 | 476.00 | 476.00 | 16,000 | 0 |
| 18-Jan-2024 | 476.00 | 484.00 | 476.00 | 478.00 | 19,400 | 0 |
| 17-Jan-2024 | 480.00 | 486.00 | 478.00 | 478.00 | 143,200 | 0 |
| 16-Jan-2024 | 476.00 | 486.00 | 476.00 | 480.00 | 18,800 | 0 |
| 15-Jan-2024 | 490.00 | 490.00 | 462.00 | 486.00 | 26,000 | 0 |
| 12-Jan-2024 | 488.00 | 494.00 | 476.00 | 488.00 | 113,600 | 0 |
| 11-Jan-2024 | 484.00 | 500.00 | 472.00 | 488.00 | 6,600 | 0 |
| 10-Jan-2024 | 480.00 | 500.00 | 476.00 | 484.00 | 47,100 | 0 |
| 09-Jan-2024 | 478.00 | 480.00 | 476.00 | 480.00 | 13,300 | 0 |
| 08-Jan-2024 | 490.00 | 500.00 | 476.00 | 480.00 | 211,400 | 0 |
| 05-Jan-2024 | 490.00 | 510.00 | 484.00 | 492.00 | 42,800 | 0 |
| 04-Jan-2024 | 480.00 | 510.00 | 476.00 | 486.00 | 54,000 | 0 |
| 03-Jan-2024 | 478.00 | 492.00 | 478.00 | 480.00 | 73,400 | 0 |
| 02-Jan-2024 | 480.00 | 480.00 | 472.00 | 478.00 | 88,200 | 0 |
| 29-Dec-2023 | 476.00 | 484.00 | 476.00 | 480.00 | 29,000 | 0 |
| 28-Dec-2023 | 480.00 | 482.00 | 476.00 | 482.00 | 35,300 | 0 |
| 27-Dec-2023 | 478.00 | 478.00 | 474.00 | 478.00 | 14,000 | 0 |
| 22-Dec-2023 | 478.00 | 478.00 | 472.00 | 478.00 | 39,800 | 0 |
| 21-Dec-2023 | 470.00 | 496.00 | 470.00 | 476.00 | 303,000 | 0 |
| 20-Dec-2023 | 476.00 | 480.00 | 466.00 | 470.00 | 174,800 | 0 |
| 19-Dec-2023 | 480.00 | 492.00 | 476.00 | 476.00 | 44,200 | 0 |
| 18-Dec-2023 | 480.00 | 480.00 | 478.00 | 478.00 | 13,000 | 0 |
| 15-Dec-2023 | 486.00 | 490.00 | 478.00 | 480.00 | 59,600 | 0 |
| 14-Dec-2023 | 486.00 | 496.00 | 480.00 | 486.00 | 82,900 | 0 |
| 13-Dec-2023 | 498.00 | 498.00 | 486.00 | 488.00 | 107,300 | 0 |
| 12-Dec-2023 | 494.00 | 498.00 | 486.00 | 498.00 | 37,600 | 0 |
| 11-Dec-2023 | 500.00 | 500.00 | 488.00 | 498.00 | 6,000 | 0 |
| 08-Dec-2023 | 500.00 | 500.00 | 486.00 | 500.00 | 9,000 | 0 |
| 07-Dec-2023 | 484.00 | 510.00 | 482.00 | 500.00 | 53,800 | 0 |
| 06-Dec-2023 | 496.00 | 496.00 | 484.00 | 492.00 | 9,600 | 0 |
| 05-Dec-2023 | 490.00 | 500.00 | 490.00 | 496.00 | 49,900 | 0 |
| 04-Dec-2023 | 492.00 | 500.00 | 486.00 | 500.00 | 54,200 | 0 |
| 01-Dec-2023 | 494.00 | 500.00 | 484.00 | 490.00 | 61,000 | 0 |
| 30-Nov-2023 | 500.00 | 500.00 | 494.00 | 494.00 | 161,800 | 0 |
| 29-Nov-2023 | 505.00 | 505.00 | 498.00 | 500.00 | 99,500 | 0 |
| 28-Nov-2023 | 505.00 | 510.00 | 498.00 | 505.00 | 33,700 | 0 |
| 27-Nov-2023 | 500.00 | 525.00 | 494.00 | 505.00 | 27,000 | 0 |
| 24-Nov-2023 | 515.00 | 520.00 | 510.00 | 510.00 | 35,600 | 0 |
| 23-Nov-2023 | 510.00 | 530.00 | 505.00 | 515.00 | 63,000 | 0 |
| 22-Nov-2023 | 525.00 | 530.00 | 525.00 | 530.00 | 33,100 | 0 |
| 21-Nov-2023 | 515.00 | 540.00 | 510.00 | 530.00 | 196,100 | 0 |
| 20-Nov-2023 | 510.00 | 510.00 | 500.00 | 510.00 | 43,400 | 0 |
| 17-Nov-2023 | 500.00 | 530.00 | 496.00 | 515.00 | 50,200 | 0 |
| 16-Nov-2023 | 510.00 | 510.00 | 494.00 | 500.00 | 468,100 | 0 |
| 15-Nov-2023 | 550.00 | 560.00 | 496.00 | 510.00 | 1,026,400 | 0 |
| 14-Nov-2023 | 550.00 | 565.00 | 530.00 | 550.00 | 116,900 | 0 |
| 13-Nov-2023 | 560.00 | 565.00 | 535.00 | 555.00 | 11,400 | 0 |
| 10-Nov-2023 | 560.00 | 565.00 | 540.00 | 560.00 | 23,900 | 0 |
| 09-Nov-2023 | 550.00 | 555.00 | 550.00 | 550.00 | 5,800 | 0 |
| 08-Nov-2023 | 555.00 | 570.00 | 555.00 | 560.00 | 16,000 | 0 |
| 07-Nov-2023 | 575.00 | 575.00 | 555.00 | 555.00 | 41,300 | 0 |
| 06-Nov-2023 | 555.00 | 580.00 | 550.00 | 565.00 | 174,900 | 0 |
| 03-Nov-2023 | 550.00 | 550.00 | 535.00 | 540.00 | 392,900 | 0 |
| 02-Nov-2023 | 535.00 | 565.00 | 535.00 | 545.00 | 151,100 | 0 |
| 01-Nov-2023 | 540.00 | 565.00 | 520.00 | 535.00 | 322,400 | 0 |
| 31-Oct-2023 | 555.00 | 565.00 | 515.00 | 530.00 | 619,300 | 0 |
| 30-Oct-2023 | 590.00 | 590.00 | 555.00 | 555.00 | 267,000 | 0 |
| 27-Oct-2023 | 610.00 | 610.00 | 575.00 | 590.00 | 508,700 | 0 |
| 26-Oct-2023 | 600.00 | 610.00 | 595.00 | 610.00 | 73,400 | 0 |
| 25-Oct-2023 | 595.00 | 610.00 | 590.00 | 600.00 | 477,900 | 0 |
| 24-Oct-2023 | 565.00 | 595.00 | 565.00 | 590.00 | 171,200 | 0 |
| 23-Oct-2023 | 590.00 | 600.00 | 565.00 | 570.00 | 203,800 | 0 |
| 20-Oct-2023 | 590.00 | 595.00 | 585.00 | 585.00 | 100,600 | 0 |
| 19-Oct-2023 | 605.00 | 635.00 | 585.00 | 590.00 | 290,100 | 0 |
| 18-Oct-2023 | 605.00 | 605.00 | 585.00 | 590.00 | 206,300 | 0 |
| 17-Oct-2023 | 595.00 | 615.00 | 595.00 | 595.00 | 39,600 | 0 |
| 16-Oct-2023 | 620.00 | 625.00 | 600.00 | 600.00 | 427,200 | 0 |
| 13-Oct-2023 | 605.00 | 660.00 | 595.00 | 610.00 | 652,300 | 0 |
| 12-Oct-2023 | 595.00 | 605.00 | 590.00 | 600.00 | 199,200 | 0 |
| 11-Oct-2023 | 600.00 | 610.00 | 600.00 | 605.00 | 109,000 | 0 |
| 10-Oct-2023 | 610.00 | 610.00 | 590.00 | 595.00 | 308,300 | 0 |
| 09-Oct-2023 | 605.00 | 610.00 | 580.00 | 605.00 | 499,400 | 0 |
| 06-Oct-2023 | 610.00 | 610.00 | 590.00 | 605.00 | 315,800 | 0 |
| 05-Oct-2023 | 565.00 | 610.00 | 565.00 | 600.00 | 290,100 | 0 |
| 04-Oct-2023 | 600.00 | 605.00 | 570.00 | 600.00 | 313,600 | 0 |
| 03-Oct-2023 | 615.00 | 645.00 | 595.00 | 600.00 | 491,800 | 0 |
| 02-Oct-2023 | 625.00 | 625.00 | 600.00 | 605.00 | 594,900 | 0 |
| 29-Sep-2023 | 655.00 | 685.00 | 625.00 | 625.00 | 926,000 | 0 |
| 27-Sep-2023 | 590.00 | 705.00 | 590.00 | 660.00 | 3,838,200 | 0 |
| 26-Sep-2023 | 595.00 | 605.00 | 570.00 | 595.00 | 208,900 | 0 |
| 25-Sep-2023 | 600.00 | 610.00 | 590.00 | 605.00 | 228,000 | 0 |
| 22-Sep-2023 | 600.00 | 610.00 | 595.00 | 600.00 | 249,900 | 0 |
| 21-Sep-2023 | 615.00 | 615.00 | 595.00 | 600.00 | 373,100 | 0 |
| 20-Sep-2023 | 590.00 | 625.00 | 590.00 | 615.00 | 570,200 | 0 |
| 19-Sep-2023 | 590.00 | 610.00 | 590.00 | 605.00 | 389,600 | 0 |
| 18-Sep-2023 | 605.00 | 605.00 | 575.00 | 590.00 | 551,200 | 0 |
| 15-Sep-2023 | 605.00 | 605.00 | 590.00 | 600.00 | 248,000 | 0 |
| 14-Sep-2023 | 600.00 | 610.00 | 570.00 | 600.00 | 502,100 | 0 |
| 13-Sep-2023 | 585.00 | 600.00 | 570.00 | 580.00 | 110,300 | 0 |
| 12-Sep-2023 | 605.00 | 615.00 | 580.00 | 580.00 | 412,600 | 0 |
| 11-Sep-2023 | 580.00 | 600.00 | 545.00 | 600.00 | 904,200 | 0 |
| 08-Sep-2023 | 560.00 | 595.00 | 560.00 | 580.00 | 345,700 | 0 |
| 07-Sep-2023 | 550.00 | 570.00 | 550.00 | 560.00 | 136,800 | 0 |
| 06-Sep-2023 | 570.00 | 575.00 | 545.00 | 555.00 | 180,300 | 0 |
| 05-Sep-2023 | 550.00 | 570.00 | 550.00 | 565.00 | 202,400 | 0 |
| 04-Sep-2023 | 545.00 | 560.00 | 510.00 | 550.00 | 282,500 | 0 |
| 01-Sep-2023 | 545.00 | 555.00 | 500.00 | 545.00 | 819,900 | 0 |
| 31-Aug-2023 | 570.00 | 580.00 | 545.00 | 550.00 | 433,100 | 0 |
| 30-Aug-2023 | 585.00 | 590.00 | 570.00 | 570.00 | 273,500 | 0 |
| 29-Aug-2023 | 580.00 | 595.00 | 580.00 | 585.00 | 202,900 | 0 |