| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 680.00 | 695.00 | 665.00 | 685.00 | 19,859,900 | 0 |
| 18-Jan-2024 | 680.00 | 690.00 | 655.00 | 685.00 | 27,040,000 | 0 |
| 17-Jan-2024 | 690.00 | 705.00 | 615.00 | 680.00 | 43,434,800 | 0 |
| 16-Jan-2024 | 665.00 | 700.00 | 655.00 | 690.00 | 35,298,500 | 0 |
| 15-Jan-2024 | 665.00 | 675.00 | 655.00 | 670.00 | 21,580,200 | 0 |
| 12-Jan-2024 | 670.00 | 680.00 | 650.00 | 670.00 | 18,059,100 | 0 |
| 11-Jan-2024 | 670.00 | 685.00 | 640.00 | 670.00 | 35,567,000 | 0 |
| 10-Jan-2024 | 645.00 | 680.00 | 625.00 | 665.00 | 38,905,000 | 0 |
| 09-Jan-2024 | 640.00 | 650.00 | 620.00 | 645.00 | 18,860,600 | 0 |
| 08-Jan-2024 | 635.00 | 650.00 | 620.00 | 640.00 | 30,807,900 | 0 |
| 05-Jan-2024 | 645.00 | 645.00 | 610.00 | 640.00 | 25,138,300 | 0 |
| 04-Jan-2024 | 625.00 | 645.00 | 605.00 | 640.00 | 39,970,100 | 0 |
| 03-Jan-2024 | 620.00 | 625.00 | 600.00 | 620.00 | 32,439,300 | 0 |
| 02-Jan-2024 | 610.00 | 625.00 | 590.00 | 615.00 | 28,563,500 | 0 |
| 29-Dec-2023 | 620.00 | 620.00 | 605.00 | 610.00 | 17,018,200 | 0 |
| 28-Dec-2023 | 610.00 | 630.00 | 600.00 | 625.00 | 33,630,600 | 0 |
| 27-Dec-2023 | 645.00 | 645.00 | 605.00 | 615.00 | 23,399,100 | 0 |
| 22-Dec-2023 | 615.00 | 640.00 | 615.00 | 630.00 | 26,528,100 | 0 |
| 21-Dec-2023 | 635.00 | 645.00 | 610.00 | 615.00 | 16,669,000 | 0 |
| 20-Dec-2023 | 645.00 | 645.00 | 625.00 | 630.00 | 31,356,700 | 0 |
| 19-Dec-2023 | 635.00 | 640.00 | 615.00 | 625.00 | 24,912,000 | 0 |
| 18-Dec-2023 | 645.00 | 655.00 | 625.00 | 640.00 | 31,241,400 | 0 |
| 15-Dec-2023 | 620.00 | 655.00 | 605.00 | 645.00 | 25,154,200 | 0 |
| 14-Dec-2023 | 605.00 | 625.00 | 580.00 | 615.00 | 22,586,400 | 0 |
| 13-Dec-2023 | 605.00 | 630.00 | 580.00 | 605.00 | 25,267,700 | 0 |
| 12-Dec-2023 | 585.00 | 615.00 | 520.00 | 610.00 | 26,796,600 | 0 |
| 11-Dec-2023 | 550.00 | 585.00 | 540.00 | 580.00 | 22,515,800 | 0 |
| 08-Dec-2023 | 535.00 | 550.00 | 525.00 | 550.00 | 11,275,500 | 0 |
| 07-Dec-2023 | 535.00 | 540.00 | 515.00 | 535.00 | 11,023,100 | 0 |
| 06-Dec-2023 | 545.00 | 555.00 | 520.00 | 535.00 | 6,880,500 | 0 |
| 05-Dec-2023 | 520.00 | 550.00 | 515.00 | 540.00 | 10,620,500 | 0 |
| 04-Dec-2023 | 525.00 | 530.00 | 505.00 | 520.00 | 15,806,800 | 0 |
| 01-Dec-2023 | 520.00 | 535.00 | 515.00 | 520.00 | 12,655,100 | 0 |
| 30-Nov-2023 | 515.00 | 535.00 | 515.00 | 515.00 | 12,725,700 | 0 |
| 29-Nov-2023 | 525.00 | 540.00 | 515.00 | 515.00 | 10,468,000 | 0 |
| 28-Nov-2023 | 545.00 | 545.00 | 530.00 | 530.00 | 10,109,600 | 0 |
| 27-Nov-2023 | 555.00 | 560.00 | 520.00 | 550.00 | 15,081,100 | 0 |
| 24-Nov-2023 | 498.00 | 580.00 | 492.00 | 550.00 | 22,388,500 | 0 |
| 23-Nov-2023 | 492.00 | 498.00 | 484.00 | 498.00 | 14,536,400 | 0 |
| 22-Nov-2023 | 482.00 | 498.00 | 478.00 | 492.00 | 14,507,200 | 0 |
| 21-Nov-2023 | 472.00 | 492.00 | 472.00 | 482.00 | 8,056,200 | 0 |
| 20-Nov-2023 | 470.00 | 480.00 | 468.00 | 476.00 | 8,727,600 | 0 |
| 17-Nov-2023 | 482.00 | 492.00 | 468.00 | 474.00 | 6,709,900 | 0 |
| 16-Nov-2023 | 492.00 | 496.00 | 480.00 | 486.00 | 8,363,100 | 0 |
| 15-Nov-2023 | 500.00 | 505.00 | 488.00 | 492.00 | 4,543,900 | 0 |
| 14-Nov-2023 | 490.00 | 500.00 | 484.00 | 500.00 | 11,987,500 | 0 |
| 13-Nov-2023 | 486.00 | 490.00 | 470.00 | 490.00 | 8,571,500 | 0 |
| 10-Nov-2023 | 492.00 | 494.00 | 474.00 | 484.00 | 8,672,700 | 0 |
| 09-Nov-2023 | 468.00 | 492.00 | 456.00 | 492.00 | 14,307,700 | 0 |
| 08-Nov-2023 | 470.00 | 472.00 | 456.00 | 466.00 | 8,108,500 | 0 |
| 07-Nov-2023 | 460.00 | 474.00 | 452.00 | 472.00 | 10,893,300 | 0 |
| 06-Nov-2023 | 450.00 | 462.00 | 448.00 | 460.00 | 16,170,800 | 0 |
| 03-Nov-2023 | 460.00 | 460.00 | 446.00 | 450.00 | 5,759,900 | 0 |
| 02-Nov-2023 | 448.00 | 460.00 | 436.00 | 456.00 | 16,818,000 | 0 |
| 01-Nov-2023 | 470.00 | 470.00 | 448.00 | 448.00 | 2,938,900 | 0 |
| 31-Oct-2023 | 510.00 | 520.00 | 456.00 | 470.00 | 5,712,700 | 0 |
| 30-Oct-2023 | 555.00 | 565.00 | 510.00 | 510.00 | 14,843,300 | 0 |
| 27-Oct-2023 | 570.00 | 575.00 | 555.00 | 555.00 | 9,468,700 | 0 |
| 26-Oct-2023 | 570.00 | 575.00 | 555.00 | 570.00 | 8,949,300 | 0 |
| 25-Oct-2023 | 560.00 | 570.00 | 555.00 | 570.00 | 27,395,400 | 0 |
| 24-Oct-2023 | 565.00 | 575.00 | 545.00 | 560.00 | 20,397,300 | 0 |
| 23-Oct-2023 | 545.00 | 565.00 | 525.00 | 565.00 | 39,835,700 | 0 |
| 20-Oct-2023 | 570.00 | 570.00 | 530.00 | 540.00 | 10,139,300 | 0 |
| 19-Oct-2023 | 585.00 | 590.00 | 570.00 | 570.00 | 2,566,300 | 0 |
| 18-Oct-2023 | 600.00 | 600.00 | 570.00 | 580.00 | 5,878,900 | 0 |
| 17-Oct-2023 | 610.00 | 615.00 | 595.00 | 600.00 | 13,371,200 | 0 |
| 16-Oct-2023 | 610.00 | 620.00 | 605.00 | 610.00 | 19,488,100 | 0 |
| 13-Oct-2023 | 615.00 | 615.00 | 610.00 | 615.00 | 20,707,600 | 0 |
| 12-Oct-2023 | 610.00 | 615.00 | 610.00 | 610.00 | 20,185,100 | 0 |
| 11-Oct-2023 | 615.00 | 625.00 | 610.00 | 610.00 | 5,412,800 | 0 |
| 10-Oct-2023 | 610.00 | 620.00 | 605.00 | 620.00 | 24,763,000 | 0 |
| 09-Oct-2023 | 605.00 | 615.00 | 595.00 | 605.00 | 21,811,300 | 0 |
| 06-Oct-2023 | 620.00 | 625.00 | 600.00 | 600.00 | 19,621,900 | 0 |
| 05-Oct-2023 | 610.00 | 630.00 | 610.00 | 620.00 | 24,145,500 | 0 |
| 04-Oct-2023 | 630.00 | 630.00 | 600.00 | 610.00 | 8,315,700 | 0 |
| 03-Oct-2023 | 625.00 | 640.00 | 625.00 | 635.00 | 21,819,200 | 0 |
| 02-Oct-2023 | 625.00 | 635.00 | 625.00 | 625.00 | 15,851,600 | 0 |
| 29-Sep-2023 | 620.00 | 635.00 | 620.00 | 625.00 | 25,896,600 | 0 |
| 27-Sep-2023 | 630.00 | 635.00 | 615.00 | 625.00 | 23,090,400 | 0 |
| 26-Sep-2023 | 635.00 | 635.00 | 625.00 | 630.00 | 24,667,300 | 0 |
| 25-Sep-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 28,215,700 | 0 |
| 22-Sep-2023 | 630.00 | 635.00 | 620.00 | 630.00 | 23,714,900 | 0 |
| 21-Sep-2023 | 630.00 | 640.00 | 620.00 | 630.00 | 25,299,300 | 0 |
| 20-Sep-2023 | 625.00 | 630.00 | 610.00 | 630.00 | 33,251,800 | 0 |
| 19-Sep-2023 | 635.00 | 635.00 | 620.00 | 625.00 | 18,886,800 | 0 |
| 18-Sep-2023 | 625.00 | 640.00 | 610.00 | 630.00 | 39,328,400 | 0 |
| 15-Sep-2023 | 650.00 | 660.00 | 625.00 | 625.00 | 20,600,800 | 0 |
| 14-Sep-2023 | 620.00 | 650.00 | 620.00 | 650.00 | 52,690,700 | 0 |
| 13-Sep-2023 | 620.00 | 630.00 | 610.00 | 625.00 | 27,150,700 | 0 |
| 12-Sep-2023 | 625.00 | 625.00 | 615.00 | 620.00 | 18,733,200 | 0 |
| 11-Sep-2023 | 615.00 | 625.00 | 605.00 | 625.00 | 31,892,600 | 0 |
| 08-Sep-2023 | 610.00 | 625.00 | 605.00 | 610.00 | 15,310,300 | 0 |
| 07-Sep-2023 | 605.00 | 620.00 | 605.00 | 610.00 | 20,833,100 | 0 |
| 06-Sep-2023 | 615.00 | 625.00 | 605.00 | 605.00 | 26,371,100 | 0 |
| 05-Sep-2023 | 630.00 | 630.00 | 600.00 | 615.00 | 24,733,900 | 0 |
| 04-Sep-2023 | 615.00 | 630.00 | 615.00 | 630.00 | 28,675,500 | 0 |
| 01-Sep-2023 | 625.00 | 635.00 | 600.00 | 620.00 | 20,846,300 | 0 |
| 31-Aug-2023 | 625.00 | 635.00 | 610.00 | 625.00 | 34,891,700 | 0 |
| 30-Aug-2023 | 630.00 | 635.00 | 620.00 | 625.00 | 20,369,800 | 0 |
| 29-Aug-2023 | 610.00 | 640.00 | 610.00 | 625.00 | 42,757,800 | 0 |