| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 575.00 | 590.00 | 575.00 | 585.00 | 15,139,600 | 0 |
| 18-Jan-2024 | 575.00 | 585.00 | 570.00 | 575.00 | 17,088,500 | 0 |
| 17-Jan-2024 | 585.00 | 595.00 | 570.00 | 575.00 | 43,513,000 | 0 |
| 16-Jan-2024 | 600.00 | 605.00 | 590.00 | 590.00 | 16,251,900 | 0 |
| 15-Jan-2024 | 605.00 | 610.00 | 595.00 | 600.00 | 30,653,600 | 0 |
| 12-Jan-2024 | 615.00 | 620.00 | 605.00 | 605.00 | 21,159,600 | 0 |
| 11-Jan-2024 | 615.00 | 620.00 | 605.00 | 615.00 | 31,462,200 | 0 |
| 10-Jan-2024 | 615.00 | 625.00 | 605.00 | 615.00 | 38,705,700 | 0 |
| 09-Jan-2024 | 600.00 | 615.00 | 590.00 | 615.00 | 59,731,900 | 0 |
| 08-Jan-2024 | 585.00 | 605.00 | 585.00 | 600.00 | 47,981,700 | 0 |
| 05-Jan-2024 | 585.00 | 605.00 | 580.00 | 585.00 | 46,892,100 | 0 |
| 04-Jan-2024 | 580.00 | 590.00 | 580.00 | 580.00 | 33,597,100 | 0 |
| 03-Jan-2024 | 585.00 | 595.00 | 580.00 | 585.00 | 30,505,900 | 0 |
| 02-Jan-2024 | 575.00 | 585.00 | 565.00 | 585.00 | 39,022,000 | 0 |
| 29-Dec-2023 | 570.00 | 580.00 | 560.00 | 575.00 | 34,881,900 | 0 |
| 28-Dec-2023 | 570.00 | 580.00 | 565.00 | 575.00 | 25,443,000 | 0 |
| 27-Dec-2023 | 555.00 | 570.00 | 555.00 | 570.00 | 20,092,000 | 0 |
| 22-Dec-2023 | 565.00 | 570.00 | 545.00 | 555.00 | 35,427,700 | 0 |
| 21-Dec-2023 | 560.00 | 570.00 | 560.00 | 565.00 | 20,803,200 | 0 |
| 20-Dec-2023 | 560.00 | 570.00 | 555.00 | 560.00 | 24,321,100 | 0 |
| 19-Dec-2023 | 560.00 | 570.00 | 560.00 | 560.00 | 13,551,600 | 0 |
| 18-Dec-2023 | 575.00 | 585.00 | 560.00 | 560.00 | 32,132,400 | 0 |
| 15-Dec-2023 | 575.00 | 575.00 | 555.00 | 560.00 | 49,912,100 | 0 |
| 14-Dec-2023 | 560.00 | 575.00 | 545.00 | 570.00 | 67,016,400 | 0 |
| 13-Dec-2023 | 550.00 | 555.00 | 530.00 | 540.00 | 61,897,200 | 0 |
| 12-Dec-2023 | 535.00 | 560.00 | 530.00 | 550.00 | 60,699,600 | 0 |
| 11-Dec-2023 | 540.00 | 555.00 | 530.00 | 535.00 | 34,087,400 | 0 |
| 08-Dec-2023 | 540.00 | 555.00 | 540.00 | 545.00 | 50,433,900 | 0 |
| 07-Dec-2023 | 575.00 | 575.00 | 535.00 | 540.00 | 105,642,300 | 0 |
| 06-Dec-2023 | 605.00 | 615.00 | 560.00 | 570.00 | 112,393,300 | 0 |
| 05-Dec-2023 | 610.00 | 615.00 | 600.00 | 605.00 | 25,873,100 | 0 |
| 04-Dec-2023 | 615.00 | 625.00 | 605.00 | 610.00 | 32,403,200 | 0 |
| 01-Dec-2023 | 620.00 | 630.00 | 605.00 | 615.00 | 54,970,500 | 0 |
| 30-Nov-2023 | 625.00 | 625.00 | 610.00 | 615.00 | 36,549,100 | 0 |
| 29-Nov-2023 | 615.00 | 630.00 | 605.00 | 625.00 | 58,729,900 | 0 |
| 28-Nov-2023 | 635.00 | 635.00 | 610.00 | 615.00 | 41,596,200 | 0 |
| 27-Nov-2023 | 600.00 | 635.00 | 595.00 | 625.00 | 132,357,100 | 0 |
| 24-Nov-2023 | 605.00 | 610.00 | 595.00 | 595.00 | 23,502,100 | 0 |
| 23-Nov-2023 | 585.00 | 610.00 | 585.00 | 605.00 | 33,915,200 | 0 |
| 22-Nov-2023 | 600.00 | 600.00 | 580.00 | 585.00 | 24,170,900 | 0 |
| 21-Nov-2023 | 600.00 | 605.00 | 590.00 | 600.00 | 17,258,400 | 0 |
| 20-Nov-2023 | 600.00 | 605.00 | 595.00 | 595.00 | 18,596,800 | 0 |
| 17-Nov-2023 | 600.00 | 610.00 | 595.00 | 595.00 | 22,131,200 | 0 |
| 16-Nov-2023 | 610.00 | 620.00 | 595.00 | 600.00 | 49,759,300 | 0 |
| 15-Nov-2023 | 585.00 | 620.00 | 580.00 | 610.00 | 128,504,300 | 0 |
| 14-Nov-2023 | 575.00 | 580.00 | 560.00 | 575.00 | 30,045,200 | 0 |
| 13-Nov-2023 | 575.00 | 590.00 | 565.00 | 575.00 | 33,464,300 | 0 |
| 10-Nov-2023 | 590.00 | 595.00 | 565.00 | 570.00 | 15,859,900 | 0 |
| 09-Nov-2023 | 595.00 | 605.00 | 585.00 | 585.00 | 24,437,800 | 0 |
| 08-Nov-2023 | 590.00 | 600.00 | 580.00 | 600.00 | 27,484,300 | 0 |
| 07-Nov-2023 | 600.00 | 600.00 | 580.00 | 590.00 | 43,913,000 | 0 |
| 06-Nov-2023 | 590.00 | 605.00 | 580.00 | 590.00 | 76,196,100 | 0 |
| 03-Nov-2023 | 570.00 | 585.00 | 565.00 | 575.00 | 96,756,600 | 0 |
| 02-Nov-2023 | 540.00 | 575.00 | 540.00 | 565.00 | 114,263,700 | 0 |
| 01-Nov-2023 | 540.00 | 545.00 | 530.00 | 530.00 | 48,134,300 | 0 |
| 31-Oct-2023 | 520.00 | 540.00 | 510.00 | 535.00 | 75,128,900 | 0 |
| 30-Oct-2023 | 520.00 | 525.00 | 505.00 | 510.00 | 44,397,400 | 0 |
| 27-Oct-2023 | 530.00 | 530.00 | 515.00 | 520.00 | 19,376,400 | 0 |
| 26-Oct-2023 | 520.00 | 530.00 | 505.00 | 530.00 | 37,909,700 | 0 |
| 25-Oct-2023 | 540.00 | 545.00 | 515.00 | 520.00 | 68,085,300 | 0 |
| 24-Oct-2023 | 505.00 | 545.00 | 505.00 | 530.00 | 141,413,000 | 0 |
| 23-Oct-2023 | 530.00 | 530.00 | 505.00 | 505.00 | 73,070,400 | 0 |
| 20-Oct-2023 | 540.00 | 540.00 | 520.00 | 530.00 | 55,792,900 | 0 |
| 19-Oct-2023 | 570.00 | 575.00 | 530.00 | 540.00 | 94,578,700 | 0 |
| 18-Oct-2023 | 570.00 | 580.00 | 565.00 | 570.00 | 21,592,100 | 0 |
| 17-Oct-2023 | 565.00 | 575.00 | 565.00 | 570.00 | 12,764,500 | 0 |
| 16-Oct-2023 | 585.00 | 585.00 | 565.00 | 565.00 | 41,676,300 | 0 |
| 13-Oct-2023 | 605.00 | 605.00 | 575.00 | 585.00 | 17,112,600 | 0 |
| 12-Oct-2023 | 605.00 | 610.00 | 595.00 | 605.00 | 13,842,500 | 0 |
| 11-Oct-2023 | 580.00 | 615.00 | 575.00 | 605.00 | 60,478,900 | 0 |
| 10-Oct-2023 | 565.00 | 585.00 | 565.00 | 575.00 | 19,202,200 | 0 |
| 09-Oct-2023 | 585.00 | 590.00 | 560.00 | 565.00 | 35,697,700 | 0 |
| 06-Oct-2023 | 585.00 | 595.00 | 580.00 | 585.00 | 10,729,500 | 0 |
| 05-Oct-2023 | 590.00 | 595.00 | 580.00 | 580.00 | 18,396,100 | 0 |
| 04-Oct-2023 | 595.00 | 600.00 | 575.00 | 585.00 | 58,026,000 | 0 |
| 03-Oct-2023 | 585.00 | 605.00 | 585.00 | 590.00 | 58,967,800 | 0 |
| 02-Oct-2023 | 575.00 | 590.00 | 570.00 | 585.00 | 25,845,200 | 0 |
| 29-Sep-2023 | 575.00 | 580.00 | 560.00 | 575.00 | 30,830,000 | 0 |
| 27-Sep-2023 | 580.00 | 590.00 | 575.00 | 575.00 | 39,244,800 | 0 |
| 26-Sep-2023 | 590.00 | 600.00 | 575.00 | 580.00 | 16,541,200 | 0 |
| 25-Sep-2023 | 600.00 | 605.00 | 590.00 | 590.00 | 13,676,900 | 0 |
| 22-Sep-2023 | 585.00 | 605.00 | 585.00 | 600.00 | 27,466,800 | 0 |
| 21-Sep-2023 | 585.00 | 600.00 | 575.00 | 585.00 | 24,494,500 | 0 |
| 20-Sep-2023 | 585.00 | 590.00 | 570.00 | 580.00 | 51,567,100 | 0 |
| 19-Sep-2023 | 595.00 | 600.00 | 580.00 | 585.00 | 33,708,500 | 0 |
| 18-Sep-2023 | 600.00 | 605.00 | 595.00 | 595.00 | 25,530,500 | 0 |
| 15-Sep-2023 | 615.00 | 615.00 | 595.00 | 600.00 | 79,324,100 | 0 |
| 14-Sep-2023 | 625.00 | 630.00 | 610.00 | 615.00 | 13,677,400 | 0 |
| 13-Sep-2023 | 630.00 | 635.00 | 620.00 | 625.00 | 14,626,300 | 0 |
| 12-Sep-2023 | 630.00 | 635.00 | 620.00 | 630.00 | 26,423,300 | 0 |
| 11-Sep-2023 | 630.00 | 635.00 | 620.00 | 625.00 | 40,857,100 | 0 |
| 08-Sep-2023 | 610.00 | 640.00 | 595.00 | 625.00 | 100,362,600 | 0 |
| 07-Sep-2023 | 630.00 | 635.00 | 605.00 | 610.00 | 111,791,700 | 0 |
| 06-Sep-2023 | 645.00 | 655.00 | 625.00 | 635.00 | 80,658,900 | 0 |
| 05-Sep-2023 | 650.00 | 660.00 | 645.00 | 645.00 | 23,624,900 | 0 |
| 04-Sep-2023 | 665.00 | 665.00 | 645.00 | 650.00 | 27,550,600 | 0 |
| 01-Sep-2023 | 680.00 | 685.00 | 655.00 | 660.00 | 17,219,400 | 0 |
| 31-Aug-2023 | 685.00 | 685.00 | 660.00 | 675.00 | 22,671,900 | 0 |
| 30-Aug-2023 | 685.00 | 695.00 | 675.00 | 680.00 | 21,703,700 | 0 |
| 29-Aug-2023 | 650.00 | 695.00 | 650.00 | 690.00 | 95,351,900 | 0 |