| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 402.00 | 402.00 | 390.00 | 394.00 | 11,294,500 | 0 |
| 18-Jan-2024 | 376.00 | 404.00 | 374.00 | 400.00 | 15,282,400 | 0 |
| 17-Jan-2024 | 380.00 | 392.00 | 376.00 | 380.00 | 18,901,300 | 0 |
| 16-Jan-2024 | 376.00 | 380.00 | 370.00 | 376.00 | 9,493,700 | 0 |
| 15-Jan-2024 | 384.00 | 386.00 | 376.00 | 376.00 | 14,459,800 | 0 |
| 12-Jan-2024 | 418.00 | 420.00 | 380.00 | 382.00 | 23,763,700 | 0 |
| 11-Jan-2024 | 420.00 | 424.00 | 418.00 | 420.00 | 19,248,000 | 0 |
| 10-Jan-2024 | 422.00 | 424.00 | 418.00 | 418.00 | 13,450,000 | 0 |
| 09-Jan-2024 | 420.00 | 426.00 | 418.00 | 420.00 | 15,578,300 | 0 |
| 08-Jan-2024 | 422.00 | 430.00 | 418.00 | 418.00 | 21,604,500 | 0 |
| 05-Jan-2024 | 420.00 | 428.00 | 420.00 | 422.00 | 7,342,500 | 0 |
| 04-Jan-2024 | 420.00 | 426.00 | 418.00 | 418.00 | 21,975,800 | 0 |
| 03-Jan-2024 | 424.00 | 428.00 | 420.00 | 420.00 | 7,962,900 | 0 |
| 02-Jan-2024 | 434.00 | 434.00 | 422.00 | 424.00 | 8,522,000 | 0 |
| 29-Dec-2023 | 426.00 | 440.00 | 426.00 | 434.00 | 19,991,800 | 0 |
| 28-Dec-2023 | 426.00 | 434.00 | 424.00 | 424.00 | 10,874,500 | 0 |
| 27-Dec-2023 | 428.00 | 434.00 | 426.00 | 426.00 | 8,316,500 | 0 |
| 22-Dec-2023 | 426.00 | 430.00 | 424.00 | 428.00 | 7,786,400 | 0 |
| 21-Dec-2023 | 426.00 | 432.00 | 422.00 | 428.00 | 8,266,600 | 0 |
| 20-Dec-2023 | 432.00 | 434.00 | 424.00 | 426.00 | 8,717,100 | 0 |
| 19-Dec-2023 | 426.00 | 438.00 | 422.00 | 432.00 | 10,654,700 | 0 |
| 18-Dec-2023 | 420.00 | 430.00 | 420.00 | 426.00 | 7,894,100 | 0 |
| 15-Dec-2023 | 430.00 | 430.00 | 420.00 | 420.00 | 5,238,600 | 0 |
| 14-Dec-2023 | 426.00 | 432.00 | 424.00 | 430.00 | 7,773,000 | 0 |
| 13-Dec-2023 | 420.00 | 434.00 | 420.00 | 426.00 | 16,963,900 | 0 |
| 12-Dec-2023 | 420.00 | 428.00 | 420.00 | 420.00 | 13,342,900 | 0 |
| 11-Dec-2023 | 432.00 | 436.00 | 420.00 | 420.00 | 11,063,100 | 0 |
| 08-Dec-2023 | 420.00 | 432.00 | 420.00 | 432.00 | 12,054,200 | 0 |
| 07-Dec-2023 | 430.00 | 442.00 | 418.00 | 420.00 | 39,295,800 | 0 |
| 06-Dec-2023 | 420.00 | 432.00 | 416.00 | 430.00 | 33,797,600 | 0 |
| 05-Dec-2023 | 428.00 | 430.00 | 420.00 | 420.00 | 10,412,100 | 0 |
| 04-Dec-2023 | 432.00 | 442.00 | 426.00 | 428.00 | 7,630,900 | 0 |
| 01-Dec-2023 | 440.00 | 440.00 | 432.00 | 432.00 | 7,931,200 | 0 |
| 30-Nov-2023 | 440.00 | 444.00 | 430.00 | 438.00 | 11,549,000 | 0 |
| 29-Nov-2023 | 432.00 | 450.00 | 428.00 | 438.00 | 29,831,200 | 0 |
| 28-Nov-2023 | 432.00 | 436.00 | 424.00 | 432.00 | 13,660,800 | 0 |
| 27-Nov-2023 | 430.00 | 436.00 | 422.00 | 424.00 | 10,728,600 | 0 |
| 24-Nov-2023 | 436.00 | 440.00 | 422.00 | 430.00 | 14,245,700 | 0 |
| 23-Nov-2023 | 432.00 | 438.00 | 430.00 | 436.00 | 10,469,800 | 0 |
| 22-Nov-2023 | 432.00 | 442.00 | 428.00 | 430.00 | 11,051,000 | 0 |
| 21-Nov-2023 | 444.00 | 450.00 | 430.00 | 432.00 | 16,127,500 | 0 |
| 20-Nov-2023 | 442.00 | 450.00 | 440.00 | 444.00 | 12,254,000 | 0 |
| 17-Nov-2023 | 458.00 | 460.00 | 440.00 | 440.00 | 30,919,100 | 0 |
| 16-Nov-2023 | 420.00 | 458.00 | 420.00 | 458.00 | 37,574,500 | 0 |
| 15-Nov-2023 | 428.00 | 432.00 | 420.00 | 420.00 | 8,699,600 | 0 |
| 14-Nov-2023 | 416.00 | 428.00 | 416.00 | 428.00 | 12,321,700 | 0 |
| 13-Nov-2023 | 412.00 | 420.00 | 412.00 | 416.00 | 7,998,900 | 0 |
| 10-Nov-2023 | 412.00 | 420.00 | 412.00 | 412.00 | 7,768,200 | 0 |
| 09-Nov-2023 | 414.00 | 426.00 | 414.00 | 416.00 | 8,257,000 | 0 |
| 08-Nov-2023 | 430.00 | 430.00 | 412.00 | 412.00 | 9,591,700 | 0 |
| 07-Nov-2023 | 434.00 | 434.00 | 426.00 | 428.00 | 11,890,000 | 0 |
| 06-Nov-2023 | 430.00 | 434.00 | 424.00 | 432.00 | 13,620,000 | 0 |
| 03-Nov-2023 | 420.00 | 428.00 | 418.00 | 428.00 | 14,969,800 | 0 |
| 02-Nov-2023 | 416.00 | 418.00 | 408.00 | 414.00 | 8,467,700 | 0 |
| 01-Nov-2023 | 416.00 | 416.00 | 408.00 | 412.00 | 8,964,200 | 0 |
| 31-Oct-2023 | 412.00 | 420.00 | 406.00 | 410.00 | 10,160,500 | 0 |
| 30-Oct-2023 | 412.00 | 418.00 | 404.00 | 410.00 | 9,534,400 | 0 |
| 27-Oct-2023 | 414.00 | 416.00 | 408.00 | 412.00 | 9,407,300 | 0 |
| 26-Oct-2023 | 426.00 | 428.00 | 410.00 | 414.00 | 10,011,000 | 0 |
| 25-Oct-2023 | 430.00 | 436.00 | 416.00 | 426.00 | 12,830,300 | 0 |
| 24-Oct-2023 | 426.00 | 432.00 | 420.00 | 430.00 | 12,688,600 | 0 |
| 23-Oct-2023 | 428.00 | 430.00 | 414.00 | 426.00 | 16,106,100 | 0 |
| 20-Oct-2023 | 408.00 | 428.00 | 404.00 | 426.00 | 15,796,200 | 0 |
| 19-Oct-2023 | 430.00 | 442.00 | 408.00 | 408.00 | 19,449,300 | 0 |
| 18-Oct-2023 | 440.00 | 440.00 | 426.00 | 430.00 | 16,754,300 | 0 |
| 17-Oct-2023 | 412.00 | 438.00 | 412.00 | 436.00 | 31,840,800 | 0 |
| 16-Oct-2023 | 406.00 | 414.00 | 400.00 | 412.00 | 17,539,000 | 0 |
| 13-Oct-2023 | 404.00 | 412.00 | 402.00 | 406.00 | 8,681,900 | 0 |
| 12-Oct-2023 | 416.00 | 420.00 | 404.00 | 404.00 | 7,560,800 | 0 |
| 11-Oct-2023 | 408.00 | 420.00 | 408.00 | 416.00 | 11,061,100 | 0 |
| 10-Oct-2023 | 408.00 | 414.00 | 402.00 | 408.00 | 10,615,100 | 0 |
| 09-Oct-2023 | 424.00 | 426.00 | 408.00 | 408.00 | 12,887,700 | 0 |
| 06-Oct-2023 | 412.00 | 422.00 | 406.00 | 420.00 | 15,474,300 | 0 |
| 05-Oct-2023 | 406.00 | 416.00 | 404.00 | 412.00 | 21,193,100 | 0 |
| 04-Oct-2023 | 406.00 | 410.00 | 400.00 | 406.00 | 14,998,700 | 0 |
| 03-Oct-2023 | 406.00 | 410.00 | 400.00 | 406.00 | 18,029,400 | 0 |
| 02-Oct-2023 | 394.00 | 412.00 | 392.00 | 406.00 | 27,590,200 | 0 |
| 29-Sep-2023 | 388.00 | 396.00 | 388.00 | 392.00 | 13,836,800 | 0 |
| 27-Sep-2023 | 392.00 | 410.00 | 388.00 | 388.00 | 27,143,300 | 0 |
| 26-Sep-2023 | 388.00 | 396.00 | 386.00 | 392.00 | 23,471,700 | 0 |
| 25-Sep-2023 | 380.00 | 388.00 | 380.00 | 388.00 | 13,265,200 | 0 |
| 22-Sep-2023 | 370.00 | 390.00 | 370.00 | 380.00 | 21,126,100 | 0 |
| 21-Sep-2023 | 372.00 | 378.00 | 370.00 | 370.00 | 11,285,100 | 0 |
| 20-Sep-2023 | 374.00 | 378.00 | 370.00 | 372.00 | 8,499,200 | 0 |
| 19-Sep-2023 | 376.00 | 380.00 | 370.00 | 374.00 | 11,445,900 | 0 |
| 18-Sep-2023 | 370.00 | 378.00 | 366.00 | 376.00 | 13,525,900 | 0 |
| 15-Sep-2023 | 364.00 | 372.00 | 364.00 | 368.00 | 16,461,800 | 0 |
| 14-Sep-2023 | 366.00 | 366.00 | 362.00 | 364.00 | 9,233,900 | 0 |
| 13-Sep-2023 | 364.00 | 374.00 | 360.00 | 364.00 | 20,651,700 | 0 |
| 12-Sep-2023 | 374.00 | 374.00 | 362.00 | 364.00 | 26,205,300 | 0 |
| 11-Sep-2023 | 384.00 | 384.00 | 372.00 | 374.00 | 6,947,700 | 0 |
| 08-Sep-2023 | 372.00 | 380.00 | 370.00 | 380.00 | 11,467,800 | 0 |
| 07-Sep-2023 | 372.00 | 378.00 | 370.00 | 370.00 | 23,397,500 | 0 |
| 06-Sep-2023 | 376.00 | 380.00 | 372.00 | 372.00 | 11,555,400 | 0 |
| 05-Sep-2023 | 372.00 | 384.00 | 372.00 | 372.00 | 14,353,800 | 0 |
| 04-Sep-2023 | 376.00 | 378.00 | 368.00 | 372.00 | 9,224,000 | 0 |
| 01-Sep-2023 | 378.00 | 378.00 | 370.00 | 376.00 | 10,379,300 | 0 |
| 31-Aug-2023 | 378.00 | 384.00 | 374.00 | 378.00 | 12,301,300 | 0 |
| 30-Aug-2023 | 370.00 | 380.00 | 370.00 | 374.00 | 12,695,200 | 0 |
| 29-Aug-2023 | 376.00 | 382.00 | 370.00 | 370.00 | 14,254,500 | 0 |