| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 336.00 | 344.00 | 336.00 | 338.00 | 116,500 | 0 |
| 18-Jan-2024 | 338.00 | 342.00 | 336.00 | 336.00 | 383,300 | 0 |
| 17-Jan-2024 | 346.00 | 346.00 | 338.00 | 338.00 | 485,100 | 0 |
| 16-Jan-2024 | 344.00 | 350.00 | 340.00 | 340.00 | 330,800 | 0 |
| 15-Jan-2024 | 340.00 | 350.00 | 338.00 | 340.00 | 216,600 | 0 |
| 12-Jan-2024 | 360.00 | 360.00 | 336.00 | 342.00 | 558,300 | 0 |
| 11-Jan-2024 | 356.00 | 362.00 | 348.00 | 350.00 | 428,000 | 0 |
| 10-Jan-2024 | 362.00 | 386.00 | 356.00 | 356.00 | 679,100 | 0 |
| 09-Jan-2024 | 374.00 | 374.00 | 360.00 | 360.00 | 327,500 | 0 |
| 08-Jan-2024 | 366.00 | 384.00 | 360.00 | 374.00 | 678,800 | 0 |
| 05-Jan-2024 | 380.00 | 386.00 | 360.00 | 366.00 | 803,200 | 0 |
| 04-Jan-2024 | 404.00 | 408.00 | 380.00 | 380.00 | 1,045,100 | 0 |
| 03-Jan-2024 | 404.00 | 420.00 | 382.00 | 402.00 | 4,145,600 | 0 |
| 02-Jan-2024 | 382.00 | 416.00 | 370.00 | 402.00 | 6,108,900 | 0 |
| 29-Dec-2023 | 328.00 | 396.00 | 320.00 | 376.00 | 10,547,100 | 0 |
| 28-Dec-2023 | 320.00 | 330.00 | 314.00 | 324.00 | 432,000 | 0 |
| 27-Dec-2023 | 320.00 | 328.00 | 314.00 | 324.00 | 300,200 | 0 |
| 22-Dec-2023 | 308.00 | 322.00 | 308.00 | 316.00 | 199,200 | 0 |
| 21-Dec-2023 | 318.00 | 318.00 | 310.00 | 310.00 | 338,500 | 0 |
| 20-Dec-2023 | 322.00 | 322.00 | 314.00 | 316.00 | 489,600 | 0 |
| 19-Dec-2023 | 320.00 | 324.00 | 320.00 | 322.00 | 719,300 | 0 |
| 18-Dec-2023 | 340.00 | 340.00 | 320.00 | 320.00 | 540,500 | 0 |
| 15-Dec-2023 | 334.00 | 340.00 | 328.00 | 334.00 | 117,400 | 0 |
| 14-Dec-2023 | 332.00 | 338.00 | 326.00 | 334.00 | 188,300 | 0 |
| 13-Dec-2023 | 332.00 | 340.00 | 324.00 | 332.00 | 276,900 | 0 |
| 12-Dec-2023 | 324.00 | 342.00 | 324.00 | 328.00 | 272,100 | 0 |
| 11-Dec-2023 | 336.00 | 340.00 | 320.00 | 320.00 | 374,000 | 0 |
| 08-Dec-2023 | 332.00 | 348.00 | 312.00 | 336.00 | 2,374,600 | 0 |
| 07-Dec-2023 | 340.00 | 342.00 | 330.00 | 332.00 | 397,900 | 0 |
| 06-Dec-2023 | 338.00 | 350.00 | 336.00 | 340.00 | 827,400 | 0 |
| 05-Dec-2023 | 340.00 | 354.00 | 338.00 | 338.00 | 543,900 | 0 |
| 04-Dec-2023 | 356.00 | 358.00 | 340.00 | 340.00 | 1,129,100 | 0 |
| 01-Dec-2023 | 364.00 | 368.00 | 338.00 | 356.00 | 1,067,200 | 0 |
| 30-Nov-2023 | 370.00 | 382.00 | 350.00 | 362.00 | 3,147,900 | 0 |
| 29-Nov-2023 | 358.00 | 378.00 | 358.00 | 366.00 | 1,950,600 | 0 |
| 28-Nov-2023 | 352.00 | 358.00 | 348.00 | 356.00 | 838,500 | 0 |
| 27-Nov-2023 | 334.00 | 352.00 | 334.00 | 352.00 | 1,138,500 | 0 |
| 24-Nov-2023 | 340.00 | 354.00 | 330.00 | 332.00 | 2,079,600 | 0 |
| 23-Nov-2023 | 346.00 | 360.00 | 336.00 | 340.00 | 1,750,000 | 0 |
| 22-Nov-2023 | 356.00 | 358.00 | 336.00 | 346.00 | 2,274,100 | 0 |
| 21-Nov-2023 | 348.00 | 358.00 | 340.00 | 352.00 | 1,674,900 | 0 |
| 20-Nov-2023 | 426.00 | 430.00 | 334.00 | 350.00 | 11,675,400 | 0 |
| 17-Nov-2023 | 430.00 | 448.00 | 414.00 | 422.00 | 4,762,700 | 0 |
| 16-Nov-2023 | 402.00 | 442.00 | 376.00 | 414.00 | 7,427,100 | 0 |
| 15-Nov-2023 | 354.00 | 420.00 | 342.00 | 402.00 | 8,485,300 | 0 |
| 14-Nov-2023 | 306.00 | 380.00 | 302.00 | 352.00 | 7,591,200 | 0 |
| 13-Nov-2023 | 322.00 | 330.00 | 302.00 | 306.00 | 1,559,900 | 0 |
| 10-Nov-2023 | 366.00 | 374.00 | 320.00 | 320.00 | 4,871,600 | 0 |
| 09-Nov-2023 | 374.00 | 378.00 | 360.00 | 362.00 | 522,100 | 0 |
| 08-Nov-2023 | 378.00 | 384.00 | 370.00 | 372.00 | 512,500 | 0 |
| 07-Nov-2023 | 376.00 | 400.00 | 350.00 | 378.00 | 3,318,500 | 0 |
| 06-Nov-2023 | 390.00 | 400.00 | 370.00 | 376.00 | 1,169,600 | 0 |
| 03-Nov-2023 | 388.00 | 410.00 | 362.00 | 390.00 | 2,439,500 | 0 |
| 02-Nov-2023 | 380.00 | 420.00 | 356.00 | 388.00 | 2,731,500 | 0 |
| 01-Nov-2023 | 424.00 | 436.00 | 376.00 | 376.00 | 4,321,000 | 0 |
| 31-Oct-2023 | 422.00 | 430.00 | 414.00 | 424.00 | 782,000 | 0 |
| 30-Oct-2023 | 424.00 | 438.00 | 412.00 | 424.00 | 2,821,500 | 0 |
| 27-Oct-2023 | 426.00 | 434.00 | 412.00 | 418.00 | 1,914,900 | 0 |
| 26-Oct-2023 | 428.00 | 434.00 | 420.00 | 424.00 | 1,394,000 | 0 |
| 25-Oct-2023 | 426.00 | 430.00 | 410.00 | 424.00 | 624,500 | 0 |
| 24-Oct-2023 | 440.00 | 450.00 | 418.00 | 420.00 | 1,331,100 | 0 |
| 23-Oct-2023 | 444.00 | 462.00 | 430.00 | 430.00 | 1,572,800 | 0 |
| 20-Oct-2023 | 434.00 | 454.00 | 424.00 | 444.00 | 1,597,200 | 0 |
| 19-Oct-2023 | 446.00 | 460.00 | 428.00 | 432.00 | 1,963,900 | 0 |
| 18-Oct-2023 | 484.00 | 486.00 | 440.00 | 452.00 | 6,417,300 | 0 |
| 17-Oct-2023 | 418.00 | 492.00 | 414.00 | 476.00 | 9,772,800 | 0 |
| 16-Oct-2023 | 418.00 | 426.00 | 410.00 | 416.00 | 1,780,900 | 0 |
| 13-Oct-2023 | 402.00 | 428.00 | 402.00 | 418.00 | 2,515,000 | 0 |
| 12-Oct-2023 | 416.00 | 424.00 | 402.00 | 402.00 | 1,153,500 | 0 |
| 11-Oct-2023 | 408.00 | 428.00 | 406.00 | 410.00 | 1,292,700 | 0 |
| 10-Oct-2023 | 412.00 | 432.00 | 386.00 | 410.00 | 2,639,000 | 0 |
| 09-Oct-2023 | 440.00 | 450.00 | 410.00 | 412.00 | 3,132,400 | 0 |
| 06-Oct-2023 | 392.00 | 440.00 | 390.00 | 434.00 | 7,836,500 | 0 |
| 05-Oct-2023 | 354.00 | 432.00 | 354.00 | 388.00 | 4,298,800 | 0 |
| 04-Oct-2023 | 360.00 | 360.00 | 322.00 | 358.00 | 3,421,000 | 0 |
| 03-Oct-2023 | 360.00 | 364.00 | 356.00 | 360.00 | 731,800 | 0 |
| 02-Oct-2023 | 368.00 | 368.00 | 358.00 | 358.00 | 915,800 | 0 |
| 29-Sep-2023 | 362.00 | 374.00 | 362.00 | 368.00 | 874,600 | 0 |
| 27-Sep-2023 | 358.00 | 380.00 | 354.00 | 360.00 | 2,281,800 | 0 |
| 26-Sep-2023 | 368.00 | 374.00 | 350.00 | 354.00 | 1,262,700 | 0 |
| 25-Sep-2023 | 360.00 | 382.00 | 346.00 | 370.00 | 3,223,500 | 0 |
| 22-Sep-2023 | 394.00 | 404.00 | 360.00 | 360.00 | 3,824,400 | 0 |
| 21-Sep-2023 | 406.00 | 420.00 | 394.00 | 394.00 | 1,612,800 | 0 |
| 20-Sep-2023 | 424.00 | 428.00 | 406.00 | 406.00 | 1,314,800 | 0 |
| 19-Sep-2023 | 410.00 | 428.00 | 410.00 | 420.00 | 1,813,000 | 0 |
| 18-Sep-2023 | 412.00 | 434.00 | 412.00 | 412.00 | 2,622,500 | 0 |
| 15-Sep-2023 | 396.00 | 452.00 | 390.00 | 412.00 | 8,319,400 | 0 |
| 14-Sep-2023 | 444.00 | 444.00 | 386.00 | 396.00 | 7,233,100 | 0 |
| 13-Sep-2023 | 468.00 | 472.00 | 442.00 | 446.00 | 3,445,000 | 0 |
| 12-Sep-2023 | 480.00 | 494.00 | 462.00 | 468.00 | 3,235,200 | 0 |
| 11-Sep-2023 | 478.00 | 486.00 | 464.00 | 484.00 | 3,425,100 | 0 |
| 08-Sep-2023 | 462.00 | 490.00 | 440.00 | 474.00 | 5,919,000 | 0 |
| 07-Sep-2023 | 492.00 | 498.00 | 456.00 | 462.00 | 6,305,300 | 0 |
| 06-Sep-2023 | 450.00 | 515.00 | 448.00 | 488.00 | 26,638,500 | 0 |
| 05-Sep-2023 | 378.00 | 468.00 | 378.00 | 446.00 | 34,679,500 | 0 |
| 04-Sep-2023 | 360.00 | 408.00 | 332.00 | 378.00 | 7,815,500 | 0 |
| 01-Sep-2023 | 380.00 | 390.00 | 360.00 | 360.00 | 5,634,300 | 0 |
| 31-Aug-2023 | 314.00 | 386.00 | 314.00 | 378.00 | 25,021,900 | 0 |
| 30-Aug-2023 | 302.00 | 328.00 | 298.00 | 310.00 | 4,614,700 | 0 |
| 29-Aug-2023 | 300.00 | 316.00 | 292.00 | 298.00 | 3,404,500 | 0 |