| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 565.00 | 565.00 | 555.00 | 555.00 | 239,100 | 0 |
| 18-Jan-2024 | 570.00 | 575.00 | 555.00 | 560.00 | 1,892,500 | 0 |
| 17-Jan-2024 | 585.00 | 590.00 | 565.00 | 575.00 | 1,025,400 | 0 |
| 16-Jan-2024 | 565.00 | 585.00 | 560.00 | 580.00 | 3,022,900 | 0 |
| 15-Jan-2024 | 560.00 | 595.00 | 560.00 | 565.00 | 1,529,700 | 0 |
| 12-Jan-2024 | 565.00 | 570.00 | 560.00 | 565.00 | 346,600 | 0 |
| 11-Jan-2024 | 580.00 | 595.00 | 560.00 | 565.00 | 560,100 | 0 |
| 10-Jan-2024 | 590.00 | 620.00 | 575.00 | 580.00 | 835,100 | 0 |
| 09-Jan-2024 | 605.00 | 615.00 | 575.00 | 585.00 | 1,159,800 | 0 |
| 08-Jan-2024 | 610.00 | 635.00 | 590.00 | 600.00 | 739,800 | 0 |
| 05-Jan-2024 | 645.00 | 645.00 | 615.00 | 620.00 | 573,500 | 0 |
| 04-Jan-2024 | 625.00 | 660.00 | 620.00 | 635.00 | 1,406,500 | 0 |
| 03-Jan-2024 | 615.00 | 650.00 | 615.00 | 620.00 | 1,930,600 | 0 |
| 02-Jan-2024 | 640.00 | 665.00 | 615.00 | 620.00 | 1,434,400 | 0 |
| 29-Dec-2023 | 665.00 | 680.00 | 630.00 | 640.00 | 1,698,800 | 0 |
| 28-Dec-2023 | 695.00 | 705.00 | 655.00 | 665.00 | 1,265,700 | 0 |
| 27-Dec-2023 | 685.00 | 740.00 | 680.00 | 690.00 | 5,036,100 | 0 |
| 22-Dec-2023 | 700.00 | 785.00 | 650.00 | 685.00 | 13,055,800 | 0 |
| 21-Dec-2023 | 850.00 | 865.00 | 655.00 | 700.00 | 10,983,800 | 0 |
| 20-Dec-2023 | 845.00 | 1,000.00 | 730.00 | 850.00 | 34,423,600 | 0 |
| 19-Dec-2023 | 670.00 | 825.00 | 650.00 | 825.00 | 28,040,700 | 0 |
| 18-Dec-2023 | 585.00 | 700.00 | 575.00 | 670.00 | 7,035,000 | 0 |
| 15-Dec-2023 | 580.00 | 600.00 | 570.00 | 580.00 | 340,900 | 0 |
| 14-Dec-2023 | 585.00 | 590.00 | 555.00 | 575.00 | 241,200 | 0 |
| 13-Dec-2023 | 555.00 | 610.00 | 550.00 | 585.00 | 872,200 | 0 |
| 12-Dec-2023 | 560.00 | 575.00 | 540.00 | 545.00 | 275,500 | 0 |
| 11-Dec-2023 | 585.00 | 585.00 | 550.00 | 560.00 | 537,300 | 0 |
| 08-Dec-2023 | 575.00 | 600.00 | 560.00 | 565.00 | 1,161,900 | 0 |
| 07-Dec-2023 | 620.00 | 640.00 | 545.00 | 560.00 | 1,046,600 | 0 |
| 06-Dec-2023 | 715.00 | 725.00 | 585.00 | 615.00 | 4,772,400 | 0 |
| 05-Dec-2023 | 600.00 | 730.00 | 575.00 | 705.00 | 11,463,600 | 0 |
| 04-Dec-2023 | 555.00 | 610.00 | 555.00 | 585.00 | 991,700 | 0 |
| 01-Dec-2023 | 565.00 | 565.00 | 555.00 | 560.00 | 31,200 | 0 |
| 30-Nov-2023 | 570.00 | 570.00 | 555.00 | 560.00 | 10,400 | 0 |
| 29-Nov-2023 | 555.00 | 580.00 | 555.00 | 560.00 | 91,100 | 0 |
| 28-Nov-2023 | 565.00 | 570.00 | 555.00 | 555.00 | 95,900 | 0 |
| 27-Nov-2023 | 550.00 | 560.00 | 550.00 | 550.00 | 55,200 | 0 |
| 24-Nov-2023 | 560.00 | 560.00 | 545.00 | 550.00 | 53,700 | 0 |
| 23-Nov-2023 | 550.00 | 560.00 | 540.00 | 555.00 | 121,800 | 0 |
| 22-Nov-2023 | 550.00 | 660.00 | 540.00 | 545.00 | 255,200 | 0 |
| 21-Nov-2023 | 550.00 | 550.00 | 545.00 | 545.00 | 80,000 | 0 |
| 20-Nov-2023 | 545.00 | 565.00 | 545.00 | 555.00 | 55,700 | 0 |
| 17-Nov-2023 | 550.00 | 580.00 | 545.00 | 550.00 | 82,100 | 0 |
| 16-Nov-2023 | 550.00 | 560.00 | 545.00 | 545.00 | 63,900 | 0 |
| 15-Nov-2023 | 550.00 | 555.00 | 550.00 | 550.00 | 19,500 | 0 |
| 14-Nov-2023 | 575.00 | 575.00 | 550.00 | 550.00 | 12,800 | 0 |
| 13-Nov-2023 | 545.00 | 575.00 | 545.00 | 550.00 | 41,400 | 0 |
| 10-Nov-2023 | 555.00 | 560.00 | 550.00 | 550.00 | 36,700 | 0 |
| 09-Nov-2023 | 555.00 | 555.00 | 555.00 | 555.00 | 9,100 | 0 |
| 08-Nov-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 92,100 | 0 |
| 07-Nov-2023 | 600.00 | 600.00 | 550.00 | 555.00 | 169,100 | 0 |
| 06-Nov-2023 | 550.00 | 625.00 | 540.00 | 600.00 | 218,400 | 0 |
| 03-Nov-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 59,000 | 0 |
| 02-Nov-2023 | 545.00 | 565.00 | 540.00 | 550.00 | 59,400 | 0 |
| 01-Nov-2023 | 605.00 | 605.00 | 530.00 | 545.00 | 389,600 | 0 |
| 31-Oct-2023 | 605.00 | 620.00 | 600.00 | 605.00 | 20,400 | 0 |
| 30-Oct-2023 | 610.00 | 615.00 | 600.00 | 610.00 | 71,700 | 0 |
| 27-Oct-2023 | 610.00 | 610.00 | 605.00 | 610.00 | 66,900 | 0 |
| 26-Oct-2023 | 620.00 | 620.00 | 610.00 | 610.00 | 202,400 | 0 |
| 25-Oct-2023 | 625.00 | 630.00 | 620.00 | 620.00 | 361,500 | 0 |
| 24-Oct-2023 | 625.00 | 625.00 | 615.00 | 625.00 | 269,600 | 0 |
| 23-Oct-2023 | 625.00 | 625.00 | 620.00 | 625.00 | 24,100 | 0 |
| 20-Oct-2023 | 625.00 | 625.00 | 620.00 | 625.00 | 30,900 | 0 |
| 19-Oct-2023 | 625.00 | 630.00 | 620.00 | 630.00 | 66,100 | 0 |
| 18-Oct-2023 | 630.00 | 630.00 | 615.00 | 625.00 | 55,900 | 0 |
| 17-Oct-2023 | 625.00 | 630.00 | 620.00 | 630.00 | 41,200 | 0 |
| 16-Oct-2023 | 635.00 | 640.00 | 625.00 | 630.00 | 653,900 | 0 |
| 13-Oct-2023 | 635.00 | 650.00 | 630.00 | 635.00 | 184,000 | 0 |
| 12-Oct-2023 | 640.00 | 640.00 | 630.00 | 635.00 | 116,400 | 0 |
| 11-Oct-2023 | 640.00 | 640.00 | 635.00 | 640.00 | 11,000 | 0 |
| 10-Oct-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 126,000 | 0 |
| 09-Oct-2023 | 645.00 | 645.00 | 640.00 | 640.00 | 39,400 | 0 |
| 06-Oct-2023 | 650.00 | 650.00 | 635.00 | 645.00 | 99,800 | 0 |
| 05-Oct-2023 | 640.00 | 645.00 | 640.00 | 645.00 | 2,300 | 0 |
| 04-Oct-2023 | 650.00 | 655.00 | 630.00 | 645.00 | 69,200 | 0 |
| 03-Oct-2023 | 640.00 | 655.00 | 635.00 | 655.00 | 90,900 | 0 |
| 02-Oct-2023 | 650.00 | 650.00 | 635.00 | 635.00 | 172,200 | 0 |
| 29-Sep-2023 | 645.00 | 650.00 | 640.00 | 650.00 | 88,000 | 0 |
| 27-Sep-2023 | 640.00 | 655.00 | 630.00 | 640.00 | 251,900 | 0 |
| 26-Sep-2023 | 660.00 | 660.00 | 640.00 | 655.00 | 192,100 | 0 |
| 25-Sep-2023 | 665.00 | 665.00 | 640.00 | 655.00 | 367,500 | 0 |
| 22-Sep-2023 | 665.00 | 665.00 | 660.00 | 665.00 | 48,600 | 0 |
| 21-Sep-2023 | 665.00 | 670.00 | 665.00 | 665.00 | 16,900 | 0 |
| 20-Sep-2023 | 670.00 | 670.00 | 660.00 | 670.00 | 90,200 | 0 |
| 19-Sep-2023 | 670.00 | 670.00 | 655.00 | 670.00 | 35,400 | 0 |
| 18-Sep-2023 | 670.00 | 675.00 | 660.00 | 665.00 | 41,400 | 0 |
| 15-Sep-2023 | 670.00 | 670.00 | 655.00 | 670.00 | 86,400 | 0 |
| 14-Sep-2023 | 670.00 | 670.00 | 655.00 | 670.00 | 150,500 | 0 |
| 13-Sep-2023 | 665.00 | 675.00 | 660.00 | 675.00 | 170,700 | 0 |
| 12-Sep-2023 | 685.00 | 685.00 | 660.00 | 665.00 | 153,100 | 0 |
| 11-Sep-2023 | 675.00 | 685.00 | 670.00 | 675.00 | 160,100 | 0 |
| 08-Sep-2023 | 675.00 | 690.00 | 670.00 | 675.00 | 117,600 | 0 |
| 07-Sep-2023 | 670.00 | 745.00 | 665.00 | 670.00 | 434,700 | 0 |
| 06-Sep-2023 | 670.00 | 670.00 | 665.00 | 670.00 | 92,800 | 0 |
| 05-Sep-2023 | 670.00 | 670.00 | 665.00 | 670.00 | 34,300 | 0 |
| 04-Sep-2023 | 670.00 | 670.00 | 660.00 | 670.00 | 123,000 | 0 |
| 01-Sep-2023 | 670.00 | 670.00 | 660.00 | 670.00 | 147,800 | 0 |
| 31-Aug-2023 | 675.00 | 680.00 | 670.00 | 670.00 | 135,300 | 0 |
| 30-Aug-2023 | 675.00 | 680.00 | 665.00 | 680.00 | 138,700 | 0 |
| 29-Aug-2023 | 670.00 | 680.00 | 670.00 | 680.00 | 146,300 | 0 |