| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 975.00 | 980.00 | 935.00 | 950.00 | 23,472,400 | 0 |
| 18-Jan-2024 | 960.00 | 985.00 | 955.00 | 975.00 | 11,610,200 | 0 |
| 17-Jan-2024 | 970.00 | 975.00 | 945.00 | 960.00 | 19,114,900 | 0 |
| 16-Jan-2024 | 935.00 | 980.00 | 935.00 | 965.00 | 72,152,900 | 0 |
| 15-Jan-2024 | 935.00 | 945.00 | 890.00 | 935.00 | 25,744,800 | 0 |
| 12-Jan-2024 | 965.00 | 965.00 | 920.00 | 935.00 | 13,112,600 | 0 |
| 11-Jan-2024 | 950.00 | 970.00 | 930.00 | 965.00 | 24,511,900 | 0 |
| 10-Jan-2024 | 880.00 | 975.00 | 870.00 | 940.00 | 83,631,300 | 0 |
| 09-Jan-2024 | 875.00 | 890.00 | 845.00 | 880.00 | 25,884,600 | 0 |
| 08-Jan-2024 | 860.00 | 900.00 | 850.00 | 875.00 | 33,083,100 | 0 |
| 05-Jan-2024 | 830.00 | 865.00 | 810.00 | 860.00 | 39,480,700 | 0 |
| 04-Jan-2024 | 840.00 | 850.00 | 820.00 | 840.00 | 32,714,800 | 0 |
| 03-Jan-2024 | 805.00 | 865.00 | 790.00 | 830.00 | 39,626,100 | 0 |
| 02-Jan-2024 | 820.00 | 835.00 | 795.00 | 805.00 | 21,040,100 | 0 |
| 29-Dec-2023 | 805.00 | 820.00 | 800.00 | 820.00 | 24,026,200 | 0 |
| 28-Dec-2023 | 800.00 | 810.00 | 800.00 | 810.00 | 6,459,500 | 0 |
| 27-Dec-2023 | 800.00 | 815.00 | 800.00 | 810.00 | 5,386,100 | 0 |
| 22-Dec-2023 | 800.00 | 810.00 | 790.00 | 800.00 | 12,016,800 | 0 |
| 21-Dec-2023 | 805.00 | 805.00 | 785.00 | 800.00 | 7,664,200 | 0 |
| 20-Dec-2023 | 800.00 | 820.00 | 795.00 | 805.00 | 9,831,500 | 0 |
| 19-Dec-2023 | 800.00 | 800.00 | 790.00 | 800.00 | 5,323,400 | 0 |
| 18-Dec-2023 | 780.00 | 810.00 | 770.00 | 800.00 | 22,206,300 | 0 |
| 15-Dec-2023 | 770.00 | 790.00 | 765.00 | 780.00 | 6,762,500 | 0 |
| 14-Dec-2023 | 780.00 | 785.00 | 765.00 | 770.00 | 6,107,100 | 0 |
| 13-Dec-2023 | 790.00 | 795.00 | 765.00 | 780.00 | 11,900,600 | 0 |
| 12-Dec-2023 | 790.00 | 800.00 | 780.00 | 795.00 | 11,530,500 | 0 |
| 11-Dec-2023 | 815.00 | 820.00 | 775.00 | 790.00 | 14,172,500 | 0 |
| 08-Dec-2023 | 805.00 | 815.00 | 790.00 | 795.00 | 8,882,200 | 0 |
| 07-Dec-2023 | 800.00 | 825.00 | 790.00 | 805.00 | 14,614,300 | 0 |
| 06-Dec-2023 | 785.00 | 810.00 | 785.00 | 800.00 | 10,659,400 | 0 |
| 05-Dec-2023 | 800.00 | 805.00 | 780.00 | 790.00 | 6,326,300 | 0 |
| 04-Dec-2023 | 815.00 | 815.00 | 780.00 | 800.00 | 21,036,000 | 0 |
| 01-Dec-2023 | 835.00 | 835.00 | 780.00 | 815.00 | 6,209,100 | 0 |
| 30-Nov-2023 | 805.00 | 840.00 | 795.00 | 840.00 | 20,023,000 | 0 |
| 29-Nov-2023 | 805.00 | 815.00 | 790.00 | 800.00 | 12,920,300 | 0 |
| 28-Nov-2023 | 815.00 | 835.00 | 805.00 | 810.00 | 10,303,700 | 0 |
| 27-Nov-2023 | 880.00 | 885.00 | 810.00 | 810.00 | 10,094,300 | 0 |
| 24-Nov-2023 | 810.00 | 870.00 | 790.00 | 845.00 | 25,722,800 | 0 |
| 23-Nov-2023 | 790.00 | 810.00 | 790.00 | 810.00 | 4,365,600 | 0 |
| 22-Nov-2023 | 800.00 | 810.00 | 790.00 | 790.00 | 2,210,900 | 0 |
| 21-Nov-2023 | 810.00 | 820.00 | 795.00 | 800.00 | 11,441,400 | 0 |
| 20-Nov-2023 | 800.00 | 815.00 | 790.00 | 815.00 | 7,240,800 | 0 |
| 17-Nov-2023 | 805.00 | 820.00 | 800.00 | 800.00 | 15,158,000 | 0 |
| 16-Nov-2023 | 800.00 | 815.00 | 790.00 | 805.00 | 16,198,100 | 0 |
| 15-Nov-2023 | 785.00 | 805.00 | 785.00 | 800.00 | 12,207,600 | 0 |
| 14-Nov-2023 | 785.00 | 790.00 | 765.00 | 785.00 | 11,736,000 | 0 |
| 13-Nov-2023 | 760.00 | 785.00 | 760.00 | 785.00 | 3,541,200 | 0 |
| 10-Nov-2023 | 775.00 | 785.00 | 760.00 | 760.00 | 3,984,600 | 0 |
| 09-Nov-2023 | 760.00 | 800.00 | 760.00 | 775.00 | 11,104,800 | 0 |
| 08-Nov-2023 | 790.00 | 790.00 | 740.00 | 760.00 | 9,157,800 | 0 |
| 07-Nov-2023 | 780.00 | 795.00 | 745.00 | 755.00 | 18,401,900 | 0 |
| 06-Nov-2023 | 755.00 | 795.00 | 755.00 | 780.00 | 19,678,700 | 0 |
| 03-Nov-2023 | 750.00 | 775.00 | 740.00 | 755.00 | 19,995,100 | 0 |
| 02-Nov-2023 | 745.00 | 760.00 | 740.00 | 750.00 | 20,950,000 | 0 |
| 01-Nov-2023 | 745.00 | 750.00 | 730.00 | 740.00 | 51,645,200 | 0 |
| 31-Oct-2023 | 780.00 | 785.00 | 725.00 | 745.00 | 49,877,000 | 0 |
| 30-Oct-2023 | 780.00 | 805.00 | 725.00 | 740.00 | 19,701,100 | 0 |
| 27-Oct-2023 | 755.00 | 795.00 | 750.00 | 780.00 | 14,468,800 | 0 |
| 26-Oct-2023 | 770.00 | 770.00 | 750.00 | 750.00 | 14,361,800 | 0 |
| 25-Oct-2023 | 795.00 | 815.00 | 770.00 | 770.00 | 26,253,800 | 0 |
| 24-Oct-2023 | 780.00 | 810.00 | 775.00 | 795.00 | 20,817,800 | 0 |
| 23-Oct-2023 | 765.00 | 790.00 | 750.00 | 780.00 | 12,653,300 | 0 |
| 20-Oct-2023 | 795.00 | 795.00 | 755.00 | 765.00 | 13,207,200 | 0 |
| 19-Oct-2023 | 795.00 | 800.00 | 775.00 | 795.00 | 7,779,200 | 0 |
| 18-Oct-2023 | 800.00 | 815.00 | 780.00 | 795.00 | 15,209,500 | 0 |
| 17-Oct-2023 | 825.00 | 830.00 | 800.00 | 800.00 | 8,757,800 | 0 |
| 16-Oct-2023 | 830.00 | 840.00 | 820.00 | 825.00 | 7,521,000 | 0 |
| 13-Oct-2023 | 835.00 | 840.00 | 820.00 | 830.00 | 4,838,400 | 0 |
| 12-Oct-2023 | 840.00 | 845.00 | 825.00 | 835.00 | 5,904,100 | 0 |
| 11-Oct-2023 | 835.00 | 850.00 | 830.00 | 840.00 | 10,088,900 | 0 |
| 10-Oct-2023 | 825.00 | 845.00 | 815.00 | 840.00 | 7,703,700 | 0 |
| 09-Oct-2023 | 835.00 | 845.00 | 825.00 | 825.00 | 7,369,200 | 0 |
| 06-Oct-2023 | 840.00 | 845.00 | 815.00 | 840.00 | 23,077,100 | 0 |
| 05-Oct-2023 | 845.00 | 890.00 | 820.00 | 840.00 | 30,637,000 | 0 |
| 04-Oct-2023 | 835.00 | 850.00 | 810.00 | 845.00 | 42,783,400 | 0 |
| 03-Oct-2023 | 820.00 | 850.00 | 815.00 | 835.00 | 25,674,900 | 0 |
| 02-Oct-2023 | 800.00 | 830.00 | 800.00 | 820.00 | 22,408,800 | 0 |
| 29-Sep-2023 | 810.00 | 815.00 | 800.00 | 800.00 | 15,260,400 | 0 |
| 27-Sep-2023 | 765.00 | 810.00 | 760.00 | 805.00 | 42,693,100 | 0 |
| 26-Sep-2023 | 740.00 | 780.00 | 735.00 | 765.00 | 40,948,300 | 0 |
| 25-Sep-2023 | 770.00 | 780.00 | 735.00 | 740.00 | 21,524,800 | 0 |
| 22-Sep-2023 | 770.00 | 795.00 | 765.00 | 770.00 | 21,902,300 | 0 |
| 21-Sep-2023 | 780.00 | 790.00 | 740.00 | 770.00 | 79,399,400 | 0 |
| 20-Sep-2023 | 785.00 | 795.00 | 755.00 | 780.00 | 40,501,300 | 0 |
| 19-Sep-2023 | 810.00 | 815.00 | 785.00 | 785.00 | 12,737,000 | 0 |
| 18-Sep-2023 | 820.00 | 820.00 | 790.00 | 800.00 | 26,973,800 | 0 |
| 15-Sep-2023 | 805.00 | 820.00 | 785.00 | 820.00 | 270,461,800 | 0 |
| 14-Sep-2023 | 810.00 | 825.00 | 795.00 | 800.00 | 35,887,400 | 0 |
| 13-Sep-2023 | 820.00 | 825.00 | 805.00 | 810.00 | 20,830,400 | 0 |
| 12-Sep-2023 | 815.00 | 830.00 | 780.00 | 815.00 | 30,509,300 | 0 |
| 11-Sep-2023 | 815.00 | 845.00 | 810.00 | 830.00 | 43,822,800 | 0 |
| 08-Sep-2023 | 830.00 | 840.00 | 810.00 | 815.00 | 22,252,500 | 0 |
| 07-Sep-2023 | 835.00 | 845.00 | 815.00 | 830.00 | 18,197,700 | 0 |
| 06-Sep-2023 | 815.00 | 850.00 | 815.00 | 835.00 | 31,578,900 | 0 |
| 05-Sep-2023 | 815.00 | 820.00 | 805.00 | 815.00 | 19,348,900 | 0 |
| 04-Sep-2023 | 810.00 | 820.00 | 805.00 | 815.00 | 17,475,500 | 0 |
| 01-Sep-2023 | 830.00 | 830.00 | 800.00 | 805.00 | 16,922,000 | 0 |
| 31-Aug-2023 | 815.00 | 845.00 | 805.00 | 810.00 | 69,283,300 | 0 |
| 30-Aug-2023 | 820.00 | 825.00 | 800.00 | 810.00 | 18,247,400 | 0 |
| 29-Aug-2023 | 815.00 | 830.00 | 810.00 | 820.00 | 11,122,900 | 0 |