| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 785.00 | 785.00 | 775.00 | 785.00 | 202,400 | 0 |
| 18-Jan-2024 | 790.00 | 790.00 | 780.00 | 785.00 | 365,100 | 0 |
| 17-Jan-2024 | 795.00 | 800.00 | 785.00 | 790.00 | 83,400 | 0 |
| 16-Jan-2024 | 785.00 | 795.00 | 780.00 | 795.00 | 357,900 | 0 |
| 15-Jan-2024 | 780.00 | 790.00 | 780.00 | 785.00 | 150,300 | 0 |
| 12-Jan-2024 | 775.00 | 780.00 | 775.00 | 780.00 | 84,100 | 0 |
| 11-Jan-2024 | 775.00 | 780.00 | 770.00 | 775.00 | 89,100 | 0 |
| 10-Jan-2024 | 780.00 | 790.00 | 765.00 | 770.00 | 377,000 | 0 |
| 09-Jan-2024 | 790.00 | 790.00 | 780.00 | 780.00 | 25,600 | 0 |
| 08-Jan-2024 | 795.00 | 800.00 | 780.00 | 785.00 | 221,400 | 0 |
| 05-Jan-2024 | 780.00 | 795.00 | 775.00 | 795.00 | 221,400 | 0 |
| 04-Jan-2024 | 775.00 | 780.00 | 760.00 | 780.00 | 160,000 | 0 |
| 03-Jan-2024 | 775.00 | 775.00 | 760.00 | 775.00 | 116,400 | 0 |
| 02-Jan-2024 | 785.00 | 785.00 | 775.00 | 775.00 | 90,200 | 0 |
| 29-Dec-2023 | 780.00 | 785.00 | 770.00 | 780.00 | 46,900 | 0 |
| 28-Dec-2023 | 780.00 | 790.00 | 765.00 | 780.00 | 291,700 | 0 |
| 27-Dec-2023 | 770.00 | 785.00 | 765.00 | 780.00 | 222,500 | 0 |
| 22-Dec-2023 | 765.00 | 770.00 | 760.00 | 770.00 | 183,100 | 0 |
| 21-Dec-2023 | 770.00 | 770.00 | 755.00 | 760.00 | 73,200 | 0 |
| 20-Dec-2023 | 755.00 | 765.00 | 740.00 | 755.00 | 116,900 | 0 |
| 19-Dec-2023 | 760.00 | 765.00 | 750.00 | 755.00 | 148,100 | 0 |
| 18-Dec-2023 | 760.00 | 760.00 | 750.00 | 760.00 | 78,600 | 0 |
| 15-Dec-2023 | 750.00 | 765.00 | 745.00 | 760.00 | 66,300 | 0 |
| 14-Dec-2023 | 745.00 | 750.00 | 735.00 | 750.00 | 102,700 | 0 |
| 13-Dec-2023 | 755.00 | 760.00 | 745.00 | 745.00 | 111,400 | 0 |
| 12-Dec-2023 | 765.00 | 770.00 | 755.00 | 755.00 | 188,000 | 0 |
| 11-Dec-2023 | 790.00 | 795.00 | 755.00 | 770.00 | 544,900 | 0 |
| 08-Dec-2023 | 790.00 | 800.00 | 770.00 | 795.00 | 617,300 | 0 |
| 07-Dec-2023 | 800.00 | 800.00 | 785.00 | 790.00 | 385,600 | 0 |
| 06-Dec-2023 | 795.00 | 800.00 | 785.00 | 790.00 | 370,300 | 0 |
| 05-Dec-2023 | 790.00 | 800.00 | 785.00 | 790.00 | 594,100 | 0 |
| 04-Dec-2023 | 765.00 | 820.00 | 765.00 | 790.00 | 903,700 | 0 |
| 01-Dec-2023 | 750.00 | 765.00 | 745.00 | 760.00 | 892,400 | 0 |
| 30-Nov-2023 | 755.00 | 755.00 | 745.00 | 750.00 | 82,300 | 0 |
| 29-Nov-2023 | 750.00 | 760.00 | 745.00 | 750.00 | 106,100 | 0 |
| 28-Nov-2023 | 755.00 | 755.00 | 740.00 | 750.00 | 175,300 | 0 |
| 27-Nov-2023 | 765.00 | 765.00 | 745.00 | 750.00 | 422,100 | 0 |
| 24-Nov-2023 | 745.00 | 755.00 | 735.00 | 750.00 | 324,700 | 0 |
| 23-Nov-2023 | 745.00 | 750.00 | 735.00 | 745.00 | 132,800 | 0 |
| 22-Nov-2023 | 755.00 | 760.00 | 735.00 | 740.00 | 130,400 | 0 |
| 21-Nov-2023 | 750.00 | 755.00 | 740.00 | 755.00 | 255,200 | 0 |
| 20-Nov-2023 | 760.00 | 760.00 | 750.00 | 750.00 | 105,100 | 0 |
| 17-Nov-2023 | 755.00 | 760.00 | 750.00 | 760.00 | 40,200 | 0 |
| 16-Nov-2023 | 755.00 | 760.00 | 745.00 | 755.00 | 26,400 | 0 |
| 15-Nov-2023 | 755.00 | 755.00 | 745.00 | 755.00 | 115,100 | 0 |
| 14-Nov-2023 | 760.00 | 760.00 | 750.00 | 755.00 | 49,500 | 0 |
| 13-Nov-2023 | 760.00 | 760.00 | 750.00 | 760.00 | 71,400 | 0 |
| 10-Nov-2023 | 745.00 | 760.00 | 745.00 | 760.00 | 222,900 | 0 |
| 09-Nov-2023 | 750.00 | 760.00 | 745.00 | 745.00 | 106,600 | 0 |
| 08-Nov-2023 | 760.00 | 760.00 | 745.00 | 750.00 | 49,100 | 0 |
| 07-Nov-2023 | 755.00 | 765.00 | 750.00 | 760.00 | 88,900 | 0 |
| 06-Nov-2023 | 755.00 | 765.00 | 750.00 | 755.00 | 316,300 | 0 |
| 03-Nov-2023 | 750.00 | 760.00 | 750.00 | 755.00 | 119,800 | 0 |
| 02-Nov-2023 | 745.00 | 750.00 | 720.00 | 750.00 | 272,100 | 0 |
| 01-Nov-2023 | 765.00 | 765.00 | 720.00 | 745.00 | 1,983,500 | 0 |
| 31-Oct-2023 | 780.00 | 780.00 | 755.00 | 765.00 | 637,600 | 0 |
| 30-Oct-2023 | 785.00 | 790.00 | 775.00 | 780.00 | 92,000 | 0 |
| 27-Oct-2023 | 785.00 | 785.00 | 775.00 | 785.00 | 66,800 | 0 |
| 26-Oct-2023 | 790.00 | 795.00 | 780.00 | 785.00 | 111,300 | 0 |
| 25-Oct-2023 | 785.00 | 790.00 | 775.00 | 790.00 | 160,400 | 0 |
| 24-Oct-2023 | 780.00 | 790.00 | 755.00 | 780.00 | 810,700 | 0 |
| 23-Oct-2023 | 790.00 | 790.00 | 765.00 | 780.00 | 399,400 | 0 |
| 20-Oct-2023 | 795.00 | 795.00 | 785.00 | 790.00 | 113,600 | 0 |
| 19-Oct-2023 | 805.00 | 805.00 | 790.00 | 795.00 | 168,600 | 0 |
| 18-Oct-2023 | 800.00 | 805.00 | 795.00 | 800.00 | 233,600 | 0 |
| 17-Oct-2023 | 810.00 | 810.00 | 800.00 | 800.00 | 132,500 | 0 |
| 16-Oct-2023 | 805.00 | 805.00 | 800.00 | 805.00 | 256,200 | 0 |
| 13-Oct-2023 | 810.00 | 810.00 | 790.00 | 800.00 | 238,000 | 0 |
| 12-Oct-2023 | 810.00 | 815.00 | 805.00 | 810.00 | 95,900 | 0 |
| 11-Oct-2023 | 805.00 | 815.00 | 805.00 | 810.00 | 93,700 | 0 |
| 10-Oct-2023 | 810.00 | 820.00 | 805.00 | 805.00 | 259,000 | 0 |
| 09-Oct-2023 | 815.00 | 815.00 | 800.00 | 810.00 | 246,300 | 0 |
| 06-Oct-2023 | 815.00 | 820.00 | 810.00 | 810.00 | 64,600 | 0 |
| 05-Oct-2023 | 810.00 | 830.00 | 810.00 | 815.00 | 140,400 | 0 |
| 04-Oct-2023 | 825.00 | 825.00 | 775.00 | 815.00 | 629,100 | 0 |
| 03-Oct-2023 | 825.00 | 835.00 | 820.00 | 825.00 | 175,800 | 0 |
| 02-Oct-2023 | 825.00 | 830.00 | 820.00 | 825.00 | 128,900 | 0 |
| 29-Sep-2023 | 825.00 | 835.00 | 825.00 | 825.00 | 147,300 | 0 |
| 27-Sep-2023 | 825.00 | 830.00 | 815.00 | 825.00 | 254,700 | 0 |
| 26-Sep-2023 | 840.00 | 845.00 | 820.00 | 825.00 | 604,900 | 0 |
| 25-Sep-2023 | 840.00 | 845.00 | 830.00 | 840.00 | 490,800 | 0 |
| 22-Sep-2023 | 840.00 | 840.00 | 830.00 | 835.00 | 125,900 | 0 |
| 21-Sep-2023 | 845.00 | 850.00 | 835.00 | 840.00 | 161,300 | 0 |
| 20-Sep-2023 | 840.00 | 845.00 | 830.00 | 845.00 | 752,300 | 0 |
| 19-Sep-2023 | 835.00 | 850.00 | 825.00 | 840.00 | 1,049,400 | 0 |
| 18-Sep-2023 | 845.00 | 855.00 | 825.00 | 835.00 | 1,999,300 | 0 |
| 15-Sep-2023 | 850.00 | 860.00 | 845.00 | 860.00 | 3,445,100 | 0 |
| 14-Sep-2023 | 845.00 | 845.00 | 835.00 | 845.00 | 776,000 | 0 |
| 13-Sep-2023 | 850.00 | 850.00 | 835.00 | 840.00 | 667,400 | 0 |
| 12-Sep-2023 | 855.00 | 860.00 | 840.00 | 845.00 | 374,400 | 0 |
| 11-Sep-2023 | 860.00 | 875.00 | 840.00 | 855.00 | 2,143,100 | 0 |
| 08-Sep-2023 | 835.00 | 855.00 | 825.00 | 855.00 | 3,217,900 | 0 |
| 07-Sep-2023 | 825.00 | 830.00 | 815.00 | 825.00 | 640,300 | 0 |
| 06-Sep-2023 | 810.00 | 825.00 | 805.00 | 825.00 | 257,900 | 0 |
| 05-Sep-2023 | 830.00 | 830.00 | 785.00 | 810.00 | 2,352,800 | 0 |
| 04-Sep-2023 | 835.00 | 840.00 | 825.00 | 830.00 | 1,035,600 | 0 |
| 01-Sep-2023 | 835.00 | 835.00 | 815.00 | 835.00 | 797,700 | 0 |
| 31-Aug-2023 | 825.00 | 835.00 | 820.00 | 835.00 | 610,000 | 0 |
| 30-Aug-2023 | 820.00 | 830.00 | 815.00 | 825.00 | 722,200 | 0 |
| 29-Aug-2023 | 820.00 | 825.00 | 815.00 | 820.00 | 354,000 | 0 |