| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 635.00 | 675.00 | 630.00 | 640.00 | 29,418,600 | 0 |
| 18-Jan-2024 | 630.00 | 630.00 | 620.00 | 630.00 | 2,947,000 | 0 |
| 17-Jan-2024 | 625.00 | 635.00 | 620.00 | 625.00 | 7,137,900 | 0 |
| 16-Jan-2024 | 640.00 | 645.00 | 625.00 | 625.00 | 4,966,400 | 0 |
| 15-Jan-2024 | 630.00 | 640.00 | 625.00 | 635.00 | 5,978,300 | 0 |
| 12-Jan-2024 | 635.00 | 635.00 | 625.00 | 625.00 | 2,464,600 | 0 |
| 11-Jan-2024 | 635.00 | 640.00 | 625.00 | 630.00 | 2,757,500 | 0 |
| 10-Jan-2024 | 620.00 | 640.00 | 620.00 | 630.00 | 4,686,100 | 0 |
| 09-Jan-2024 | 635.00 | 640.00 | 620.00 | 620.00 | 6,160,200 | 0 |
| 08-Jan-2024 | 640.00 | 645.00 | 620.00 | 630.00 | 3,316,400 | 0 |
| 05-Jan-2024 | 650.00 | 660.00 | 640.00 | 640.00 | 5,536,100 | 0 |
| 04-Jan-2024 | 640.00 | 655.00 | 640.00 | 645.00 | 4,893,200 | 0 |
| 03-Jan-2024 | 655.00 | 660.00 | 645.00 | 645.00 | 4,159,600 | 0 |
| 02-Jan-2024 | 645.00 | 665.00 | 645.00 | 660.00 | 5,846,800 | 0 |
| 29-Dec-2023 | 655.00 | 665.00 | 640.00 | 645.00 | 7,241,300 | 0 |
| 28-Dec-2023 | 650.00 | 665.00 | 640.00 | 650.00 | 9,605,400 | 0 |
| 27-Dec-2023 | 625.00 | 660.00 | 625.00 | 645.00 | 17,279,500 | 0 |
| 22-Dec-2023 | 630.00 | 635.00 | 620.00 | 625.00 | 6,963,200 | 0 |
| 21-Dec-2023 | 630.00 | 650.00 | 620.00 | 625.00 | 8,030,600 | 0 |
| 20-Dec-2023 | 620.00 | 650.00 | 620.00 | 630.00 | 11,775,700 | 0 |
| 19-Dec-2023 | 610.00 | 625.00 | 610.00 | 615.00 | 5,262,000 | 0 |
| 18-Dec-2023 | 635.00 | 635.00 | 610.00 | 610.00 | 4,307,200 | 0 |
| 15-Dec-2023 | 625.00 | 635.00 | 620.00 | 625.00 | 5,216,100 | 0 |
| 14-Dec-2023 | 605.00 | 630.00 | 605.00 | 620.00 | 7,877,900 | 0 |
| 13-Dec-2023 | 625.00 | 625.00 | 605.00 | 610.00 | 8,729,700 | 0 |
| 12-Dec-2023 | 625.00 | 630.00 | 610.00 | 620.00 | 9,543,200 | 0 |
| 11-Dec-2023 | 640.00 | 645.00 | 620.00 | 620.00 | 8,580,100 | 0 |
| 08-Dec-2023 | 660.00 | 665.00 | 640.00 | 640.00 | 7,828,900 | 0 |
| 07-Dec-2023 | 680.00 | 680.00 | 645.00 | 655.00 | 8,012,800 | 0 |
| 06-Dec-2023 | 655.00 | 680.00 | 655.00 | 675.00 | 15,529,900 | 0 |
| 05-Dec-2023 | 670.00 | 670.00 | 645.00 | 655.00 | 6,735,100 | 0 |
| 04-Dec-2023 | 650.00 | 690.00 | 650.00 | 665.00 | 17,259,400 | 0 |
| 01-Dec-2023 | 630.00 | 660.00 | 625.00 | 650.00 | 16,052,000 | 0 |
| 30-Nov-2023 | 655.00 | 665.00 | 620.00 | 620.00 | 67,269,700 | 0 |
| 29-Nov-2023 | 615.00 | 655.00 | 615.00 | 655.00 | 17,108,600 | 0 |
| 28-Nov-2023 | 630.00 | 630.00 | 615.00 | 615.00 | 8,032,000 | 0 |
| 27-Nov-2023 | 625.00 | 640.00 | 625.00 | 625.00 | 9,741,300 | 0 |
| 24-Nov-2023 | 630.00 | 640.00 | 625.00 | 625.00 | 5,466,800 | 0 |
| 23-Nov-2023 | 625.00 | 635.00 | 620.00 | 630.00 | 6,761,900 | 0 |
| 22-Nov-2023 | 645.00 | 650.00 | 620.00 | 625.00 | 12,001,300 | 0 |
| 21-Nov-2023 | 655.00 | 660.00 | 645.00 | 645.00 | 4,082,300 | 0 |
| 20-Nov-2023 | 660.00 | 665.00 | 650.00 | 655.00 | 3,876,700 | 0 |
| 17-Nov-2023 | 665.00 | 670.00 | 655.00 | 660.00 | 4,264,100 | 0 |
| 16-Nov-2023 | 670.00 | 670.00 | 650.00 | 665.00 | 5,991,000 | 0 |
| 15-Nov-2023 | 640.00 | 675.00 | 640.00 | 660.00 | 9,968,500 | 0 |
| 14-Nov-2023 | 655.00 | 660.00 | 645.00 | 650.00 | 3,092,400 | 0 |
| 13-Nov-2023 | 660.00 | 670.00 | 645.00 | 650.00 | 7,798,000 | 0 |
| 10-Nov-2023 | 665.00 | 670.00 | 655.00 | 660.00 | 2,595,000 | 0 |
| 09-Nov-2023 | 665.00 | 670.00 | 660.00 | 665.00 | 2,849,800 | 0 |
| 08-Nov-2023 | 670.00 | 670.00 | 650.00 | 665.00 | 6,407,200 | 0 |
| 07-Nov-2023 | 695.00 | 700.00 | 670.00 | 670.00 | 6,544,000 | 0 |
| 06-Nov-2023 | 665.00 | 715.00 | 660.00 | 690.00 | 12,162,900 | 0 |
| 03-Nov-2023 | 655.00 | 670.00 | 650.00 | 660.00 | 3,786,200 | 0 |
| 02-Nov-2023 | 650.00 | 670.00 | 645.00 | 655.00 | 5,798,600 | 0 |
| 01-Nov-2023 | 690.00 | 690.00 | 650.00 | 650.00 | 10,986,500 | 0 |
| 31-Oct-2023 | 700.00 | 705.00 | 670.00 | 690.00 | 7,390,500 | 0 |
| 30-Oct-2023 | 700.00 | 715.00 | 685.00 | 690.00 | 6,580,100 | 0 |
| 27-Oct-2023 | 690.00 | 700.00 | 690.00 | 700.00 | 4,179,300 | 0 |
| 26-Oct-2023 | 705.00 | 705.00 | 680.00 | 690.00 | 5,168,100 | 0 |
| 25-Oct-2023 | 715.00 | 715.00 | 695.00 | 700.00 | 3,845,200 | 0 |
| 24-Oct-2023 | 700.00 | 710.00 | 690.00 | 705.00 | 6,928,400 | 0 |
| 23-Oct-2023 | 720.00 | 725.00 | 690.00 | 700.00 | 10,109,300 | 0 |
| 20-Oct-2023 | 750.00 | 755.00 | 710.00 | 720.00 | 16,558,000 | 0 |
| 19-Oct-2023 | 755.00 | 770.00 | 740.00 | 750.00 | 7,090,100 | 0 |
| 18-Oct-2023 | 790.00 | 795.00 | 750.00 | 750.00 | 21,400,000 | 0 |
| 17-Oct-2023 | 790.00 | 790.00 | 780.00 | 790.00 | 2,511,300 | 0 |
| 16-Oct-2023 | 785.00 | 790.00 | 775.00 | 780.00 | 3,744,300 | 0 |
| 13-Oct-2023 | 785.00 | 795.00 | 780.00 | 785.00 | 3,882,300 | 0 |
| 12-Oct-2023 | 790.00 | 800.00 | 780.00 | 780.00 | 2,839,100 | 0 |
| 11-Oct-2023 | 810.00 | 810.00 | 785.00 | 790.00 | 5,176,700 | 0 |
| 10-Oct-2023 | 805.00 | 815.00 | 795.00 | 800.00 | 6,599,700 | 0 |
| 09-Oct-2023 | 760.00 | 805.00 | 760.00 | 800.00 | 9,277,500 | 0 |
| 06-Oct-2023 | 775.00 | 775.00 | 755.00 | 770.00 | 7,795,900 | 0 |
| 05-Oct-2023 | 775.00 | 780.00 | 770.00 | 770.00 | 3,929,300 | 0 |
| 04-Oct-2023 | 785.00 | 790.00 | 770.00 | 775.00 | 6,091,900 | 0 |
| 03-Oct-2023 | 790.00 | 805.00 | 785.00 | 785.00 | 4,214,000 | 0 |
| 02-Oct-2023 | 790.00 | 800.00 | 780.00 | 800.00 | 5,830,100 | 0 |
| 29-Sep-2023 | 800.00 | 805.00 | 790.00 | 790.00 | 3,901,100 | 0 |
| 27-Sep-2023 | 805.00 | 810.00 | 790.00 | 800.00 | 7,287,800 | 0 |
| 26-Sep-2023 | 825.00 | 825.00 | 795.00 | 805.00 | 17,364,900 | 0 |
| 25-Sep-2023 | 810.00 | 830.00 | 810.00 | 810.00 | 10,711,500 | 0 |
| 22-Sep-2023 | 815.00 | 820.00 | 800.00 | 810.00 | 5,546,600 | 0 |
| 21-Sep-2023 | 825.00 | 825.00 | 800.00 | 815.00 | 7,989,600 | 0 |
| 20-Sep-2023 | 810.00 | 830.00 | 810.00 | 820.00 | 8,346,600 | 0 |
| 19-Sep-2023 | 785.00 | 815.00 | 775.00 | 810.00 | 11,290,800 | 0 |
| 18-Sep-2023 | 800.00 | 810.00 | 775.00 | 780.00 | 17,285,200 | 0 |
| 15-Sep-2023 | 815.00 | 835.00 | 800.00 | 800.00 | 17,988,100 | 0 |
| 14-Sep-2023 | 835.00 | 840.00 | 815.00 | 815.00 | 16,658,200 | 0 |
| 13-Sep-2023 | 860.00 | 865.00 | 825.00 | 835.00 | 23,437,600 | 0 |
| 12-Sep-2023 | 880.00 | 880.00 | 855.00 | 860.00 | 15,198,900 | 0 |
| 11-Sep-2023 | 885.00 | 885.00 | 870.00 | 880.00 | 5,738,800 | 0 |
| 08-Sep-2023 | 880.00 | 885.00 | 870.00 | 885.00 | 5,626,400 | 0 |
| 07-Sep-2023 | 880.00 | 890.00 | 875.00 | 885.00 | 4,591,600 | 0 |
| 06-Sep-2023 | 875.00 | 885.00 | 875.00 | 875.00 | 6,365,000 | 0 |
| 05-Sep-2023 | 885.00 | 890.00 | 870.00 | 875.00 | 10,570,100 | 0 |
| 04-Sep-2023 | 890.00 | 895.00 | 870.00 | 885.00 | 8,486,000 | 0 |
| 01-Sep-2023 | 910.00 | 910.00 | 880.00 | 890.00 | 19,348,600 | 0 |
| 31-Aug-2023 | 900.00 | 920.00 | 900.00 | 910.00 | 6,809,000 | 0 |
| 30-Aug-2023 | 910.00 | 910.00 | 900.00 | 900.00 | 4,796,700 | 0 |
| 29-Aug-2023 | 910.00 | 910.00 | 905.00 | 905.00 | 3,249,300 | 0 |