| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 300,600 | 0 |
| 18-Jan-2024 | 595.00 | 595.00 | 585.00 | 585.00 | 389,700 | 0 |
| 17-Jan-2024 | 600.00 | 600.00 | 595.00 | 595.00 | 205,900 | 0 |
| 16-Jan-2024 | 570.00 | 600.00 | 565.00 | 600.00 | 2,849,500 | 0 |
| 15-Jan-2024 | 555.00 | 570.00 | 555.00 | 570.00 | 256,100 | 0 |
| 12-Jan-2024 | 545.00 | 555.00 | 540.00 | 555.00 | 394,400 | 0 |
| 11-Jan-2024 | 530.00 | 545.00 | 530.00 | 545.00 | 763,700 | 0 |
| 10-Jan-2024 | 510.00 | 555.00 | 510.00 | 530.00 | 3,930,500 | 0 |
| 09-Jan-2024 | 510.00 | 510.00 | 510.00 | 510.00 | 99,600 | 0 |
| 08-Jan-2024 | 520.00 | 535.00 | 505.00 | 510.00 | 926,600 | 0 |
| 05-Jan-2024 | 525.00 | 525.00 | 520.00 | 520.00 | 96,700 | 0 |
| 04-Jan-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 96,400 | 0 |
| 03-Jan-2024 | 520.00 | 525.00 | 520.00 | 525.00 | 119,000 | 0 |
| 02-Jan-2024 | 520.00 | 520.00 | 520.00 | 520.00 | 102,500 | 0 |
| 29-Dec-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 154,000 | 0 |
| 28-Dec-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 150,600 | 0 |
| 27-Dec-2023 | 525.00 | 525.00 | 520.00 | 520.00 | 89,100 | 0 |
| 22-Dec-2023 | 530.00 | 530.00 | 525.00 | 525.00 | 144,900 | 0 |
| 21-Dec-2023 | 545.00 | 545.00 | 525.00 | 530.00 | 5,493,900 | 0 |
| 20-Dec-2023 | 555.00 | 555.00 | 545.00 | 545.00 | 5,674,700 | 0 |
| 19-Dec-2023 | 560.00 | 565.00 | 550.00 | 555.00 | 1,151,500 | 0 |
| 18-Dec-2023 | 555.00 | 565.00 | 555.00 | 560.00 | 474,100 | 0 |
| 15-Dec-2023 | 560.00 | 560.00 | 555.00 | 555.00 | 415,000 | 0 |
| 14-Dec-2023 | 530.00 | 570.00 | 515.00 | 560.00 | 1,855,400 | 0 |
| 13-Dec-2023 | 500.00 | 540.00 | 500.00 | 530.00 | 752,000 | 0 |
| 12-Dec-2023 | 500.00 | 500.00 | 500.00 | 500.00 | 98,800 | 0 |
| 11-Dec-2023 | 505.00 | 505.00 | 500.00 | 500.00 | 105,000 | 0 |
| 08-Dec-2023 | 510.00 | 510.00 | 505.00 | 505.00 | 105,700 | 0 |
| 07-Dec-2023 | 515.00 | 515.00 | 510.00 | 510.00 | 105,800 | 0 |
| 06-Dec-2023 | 505.00 | 520.00 | 500.00 | 515.00 | 847,300 | 0 |
| 05-Dec-2023 | 565.00 | 565.00 | 498.00 | 505.00 | 1,236,500 | 0 |
| 04-Dec-2023 | 585.00 | 585.00 | 560.00 | 565.00 | 594,200 | 0 |
| 01-Dec-2023 | 585.00 | 590.00 | 585.00 | 585.00 | 117,400 | 0 |
| 30-Nov-2023 | 580.00 | 585.00 | 580.00 | 585.00 | 149,400 | 0 |
| 29-Nov-2023 | 575.00 | 580.00 | 575.00 | 580.00 | 102,600 | 0 |
| 28-Nov-2023 | 575.00 | 575.00 | 575.00 | 575.00 | 106,300 | 0 |
| 27-Nov-2023 | 565.00 | 585.00 | 565.00 | 575.00 | 661,400 | 0 |
| 24-Nov-2023 | 570.00 | 570.00 | 565.00 | 565.00 | 112,600 | 0 |
| 23-Nov-2023 | 575.00 | 575.00 | 565.00 | 570.00 | 329,200 | 0 |
| 22-Nov-2023 | 585.00 | 585.00 | 575.00 | 575.00 | 374,100 | 0 |
| 21-Nov-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 104,600 | 0 |
| 20-Nov-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 104,600 | 0 |
| 17-Nov-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 105,100 | 0 |
| 16-Nov-2023 | 595.00 | 595.00 | 585.00 | 585.00 | 527,100 | 0 |
| 15-Nov-2023 | 595.00 | 595.00 | 595.00 | 595.00 | 124,000 | 0 |
| 14-Nov-2023 | 595.00 | 595.00 | 595.00 | 595.00 | 124,000 | 0 |
| 13-Nov-2023 | 595.00 | 600.00 | 595.00 | 595.00 | 129,800 | 0 |
| 10-Nov-2023 | 595.00 | 595.00 | 595.00 | 595.00 | 130,400 | 0 |
| 09-Nov-2023 | 595.00 | 595.00 | 595.00 | 595.00 | 133,200 | 0 |
| 08-Nov-2023 | 600.00 | 600.00 | 595.00 | 595.00 | 363,000 | 0 |
| 07-Nov-2023 | 600.00 | 600.00 | 600.00 | 600.00 | 162,600 | 0 |
| 06-Nov-2023 | 600.00 | 605.00 | 600.00 | 600.00 | 170,500 | 0 |
| 03-Nov-2023 | 600.00 | 600.00 | 600.00 | 600.00 | 244,900 | 0 |
| 02-Nov-2023 | 605.00 | 605.00 | 600.00 | 600.00 | 224,200 | 0 |
| 01-Nov-2023 | 620.00 | 620.00 | 605.00 | 605.00 | 963,000 | 0 |
| 31-Oct-2023 | 620.00 | 620.00 | 620.00 | 620.00 | 168,600 | 0 |
| 30-Oct-2023 | 620.00 | 630.00 | 620.00 | 620.00 | 489,200 | 0 |
| 27-Oct-2023 | 620.00 | 625.00 | 620.00 | 620.00 | 266,000 | 0 |
| 26-Oct-2023 | 620.00 | 620.00 | 620.00 | 620.00 | 179,600 | 0 |
| 25-Oct-2023 | 625.00 | 625.00 | 620.00 | 620.00 | 270,200 | 0 |
| 24-Oct-2023 | 615.00 | 630.00 | 615.00 | 625.00 | 1,072,800 | 0 |
| 23-Oct-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 374,600 | 0 |
| 20-Oct-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 218,600 | 0 |
| 19-Oct-2023 | 630.00 | 630.00 | 615.00 | 615.00 | 612,900 | 0 |
| 18-Oct-2023 | 620.00 | 635.00 | 620.00 | 630.00 | 1,074,900 | 0 |
| 17-Oct-2023 | 615.00 | 620.00 | 615.00 | 620.00 | 104,800 | 0 |
| 16-Oct-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 154,600 | 0 |
| 13-Oct-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 195,600 | 0 |
| 12-Oct-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 106,400 | 0 |
| 11-Oct-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 104,700 | 0 |
| 10-Oct-2023 | 620.00 | 620.00 | 615.00 | 615.00 | 111,000 | 0 |
| 09-Oct-2023 | 625.00 | 625.00 | 620.00 | 620.00 | 153,300 | 0 |
| 06-Oct-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 105,800 | 0 |
| 05-Oct-2023 | 630.00 | 630.00 | 625.00 | 625.00 | 334,700 | 0 |
| 04-Oct-2023 | 650.00 | 650.00 | 630.00 | 630.00 | 497,700 | 0 |
| 03-Oct-2023 | 630.00 | 650.00 | 630.00 | 650.00 | 574,800 | 0 |
| 02-Oct-2023 | 620.00 | 645.00 | 620.00 | 630.00 | 1,483,900 | 0 |
| 29-Sep-2023 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 27-Sep-2023 | 620.00 | 620.00 | 620.00 | 620.00 | 102,400 | 0 |
| 26-Sep-2023 | 620.00 | 620.00 | 620.00 | 620.00 | 104,800 | 0 |
| 25-Sep-2023 | 620.00 | 625.00 | 620.00 | 620.00 | 120,300 | 0 |
| 22-Sep-2023 | 630.00 | 635.00 | 625.00 | 625.00 | 191,600 | 0 |
| 21-Sep-2023 | 635.00 | 635.00 | 630.00 | 630.00 | 381,400 | 0 |
| 20-Sep-2023 | 630.00 | 640.00 | 630.00 | 635.00 | 508,600 | 0 |
| 19-Sep-2023 | 635.00 | 635.00 | 630.00 | 630.00 | 130,100 | 0 |
| 18-Sep-2023 | 645.00 | 650.00 | 635.00 | 635.00 | 599,300 | 0 |
| 15-Sep-2023 | 625.00 | 645.00 | 620.00 | 645.00 | 1,215,300 | 0 |
| 14-Sep-2023 | 620.00 | 630.00 | 620.00 | 625.00 | 903,800 | 0 |
| 13-Sep-2023 | 625.00 | 625.00 | 620.00 | 620.00 | 272,300 | 0 |
| 12-Sep-2023 | 620.00 | 625.00 | 620.00 | 625.00 | 118,600 | 0 |
| 11-Sep-2023 | 615.00 | 630.00 | 615.00 | 620.00 | 759,100 | 0 |
| 08-Sep-2023 | 625.00 | 630.00 | 615.00 | 615.00 | 400,100 | 0 |
| 07-Sep-2023 | 650.00 | 650.00 | 625.00 | 625.00 | 853,000 | 0 |
| 06-Sep-2023 | 645.00 | 660.00 | 645.00 | 650.00 | 1,118,200 | 0 |
| 05-Sep-2023 | 645.00 | 655.00 | 640.00 | 645.00 | 790,200 | 0 |
| 04-Sep-2023 | 640.00 | 665.00 | 640.00 | 645.00 | 1,835,400 | 0 |
| 01-Sep-2023 | 625.00 | 645.00 | 625.00 | 640.00 | 911,200 | 0 |
| 31-Aug-2023 | 630.00 | 630.00 | 620.00 | 625.00 | 940,000 | 0 |
| 30-Aug-2023 | 620.00 | 630.00 | 610.00 | 630.00 | 521,200 | 0 |
| 29-Aug-2023 | 615.00 | 620.00 | 615.00 | 620.00 | 138,200 | 0 |