| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 478.00 | 478.00 | 470.00 | 476.00 | 1,170,700 | 0 |
| 18-Jan-2024 | 478.00 | 482.00 | 470.00 | 480.00 | 1,897,900 | 0 |
| 17-Jan-2024 | 484.00 | 484.00 | 472.00 | 480.00 | 2,604,500 | 0 |
| 16-Jan-2024 | 482.00 | 484.00 | 472.00 | 484.00 | 3,142,600 | 0 |
| 15-Jan-2024 | 488.00 | 488.00 | 488.00 | 488.00 | 0 | 0 |
| 12-Jan-2024 | 494.00 | 494.00 | 486.00 | 488.00 | 710,800 | 0 |
| 11-Jan-2024 | 494.00 | 496.00 | 488.00 | 494.00 | 1,032,100 | 0 |
| 10-Jan-2024 | 496.00 | 500.00 | 490.00 | 494.00 | 791,300 | 0 |
| 09-Jan-2024 | 492.00 | 498.00 | 488.00 | 498.00 | 1,360,600 | 0 |
| 08-Jan-2024 | 500.00 | 500.00 | 492.00 | 492.00 | 435,200 | 0 |
| 05-Jan-2024 | 498.00 | 500.00 | 490.00 | 500.00 | 731,400 | 0 |
| 04-Jan-2024 | 500.00 | 500.00 | 492.00 | 500.00 | 1,733,300 | 0 |
| 03-Jan-2024 | 505.00 | 505.00 | 498.00 | 500.00 | 94,400 | 0 |
| 02-Jan-2024 | 510.00 | 510.00 | 500.00 | 510.00 | 490,100 | 0 |
| 29-Dec-2023 | 510.00 | 515.00 | 498.00 | 515.00 | 1,349,900 | 0 |
| 28-Dec-2023 | 500.00 | 515.00 | 500.00 | 515.00 | 50,900 | 0 |
| 27-Dec-2023 | 515.00 | 515.00 | 496.00 | 515.00 | 945,600 | 0 |
| 22-Dec-2023 | 520.00 | 520.00 | 505.00 | 515.00 | 1,329,500 | 0 |
| 21-Dec-2023 | 498.00 | 520.00 | 492.00 | 520.00 | 1,601,900 | 0 |
| 20-Dec-2023 | 498.00 | 500.00 | 490.00 | 500.00 | 1,021,500 | 0 |
| 19-Dec-2023 | 498.00 | 500.00 | 490.00 | 498.00 | 995,100 | 0 |
| 18-Dec-2023 | 505.00 | 510.00 | 494.00 | 500.00 | 1,307,800 | 0 |
| 15-Dec-2023 | 510.00 | 520.00 | 498.00 | 515.00 | 1,259,500 | 0 |
| 14-Dec-2023 | 515.00 | 525.00 | 498.00 | 525.00 | 831,300 | 0 |
| 13-Dec-2023 | 550.00 | 550.00 | 515.00 | 515.00 | 2,104,900 | 0 |
| 12-Dec-2023 | 540.00 | 550.00 | 520.00 | 550.00 | 2,506,500 | 0 |
| 11-Dec-2023 | 560.00 | 560.00 | 535.00 | 540.00 | 937,600 | 0 |
| 08-Dec-2023 | 535.00 | 570.00 | 500.00 | 560.00 | 3,971,200 | 0 |
| 07-Dec-2023 | 550.00 | 565.00 | 520.00 | 535.00 | 2,392,700 | 0 |
| 06-Dec-2023 | 540.00 | 555.00 | 515.00 | 550.00 | 2,683,100 | 0 |
| 05-Dec-2023 | 560.00 | 560.00 | 535.00 | 540.00 | 1,753,100 | 0 |
| 04-Dec-2023 | 560.00 | 560.00 | 545.00 | 560.00 | 1,942,100 | 0 |
| 01-Dec-2023 | 565.00 | 565.00 | 545.00 | 560.00 | 2,150,400 | 0 |
| 30-Nov-2023 | 540.00 | 575.00 | 520.00 | 560.00 | 4,915,200 | 0 |
| 29-Nov-2023 | 550.00 | 555.00 | 525.00 | 545.00 | 2,035,600 | 0 |
| 28-Nov-2023 | 560.00 | 560.00 | 530.00 | 550.00 | 2,290,000 | 0 |
| 27-Nov-2023 | 540.00 | 555.00 | 535.00 | 555.00 | 2,459,100 | 0 |
| 24-Nov-2023 | 500.00 | 540.00 | 496.00 | 540.00 | 2,205,400 | 0 |
| 23-Nov-2023 | 496.00 | 500.00 | 490.00 | 500.00 | 1,013,300 | 0 |
| 22-Nov-2023 | 500.00 | 500.00 | 488.00 | 496.00 | 233,100 | 0 |
| 21-Nov-2023 | 520.00 | 520.00 | 500.00 | 505.00 | 591,500 | 0 |
| 20-Nov-2023 | 525.00 | 525.00 | 510.00 | 520.00 | 1,179,100 | 0 |
| 17-Nov-2023 | 525.00 | 525.00 | 510.00 | 520.00 | 1,409,600 | 0 |
| 16-Nov-2023 | 530.00 | 530.00 | 510.00 | 525.00 | 827,400 | 0 |
| 15-Nov-2023 | 525.00 | 530.00 | 515.00 | 530.00 | 1,144,100 | 0 |
| 14-Nov-2023 | 525.00 | 540.00 | 510.00 | 525.00 | 1,459,300 | 0 |
| 13-Nov-2023 | 496.00 | 525.00 | 494.00 | 525.00 | 783,600 | 0 |
| 10-Nov-2023 | 492.00 | 500.00 | 492.00 | 500.00 | 273,600 | 0 |
| 09-Nov-2023 | 496.00 | 500.00 | 490.00 | 498.00 | 1,038,500 | 0 |
| 08-Nov-2023 | 496.00 | 500.00 | 490.00 | 500.00 | 779,300 | 0 |
| 07-Nov-2023 | 500.00 | 500.00 | 490.00 | 500.00 | 757,900 | 0 |
| 06-Nov-2023 | 498.00 | 505.00 | 494.00 | 500.00 | 918,400 | 0 |
| 03-Nov-2023 | 496.00 | 500.00 | 492.00 | 498.00 | 733,800 | 0 |
| 02-Nov-2023 | 492.00 | 498.00 | 490.00 | 496.00 | 422,700 | 0 |
| 01-Nov-2023 | 498.00 | 498.00 | 492.00 | 496.00 | 1,100,200 | 0 |
| 31-Oct-2023 | 500.00 | 500.00 | 490.00 | 498.00 | 1,223,600 | 0 |
| 30-Oct-2023 | 498.00 | 505.00 | 490.00 | 500.00 | 601,600 | 0 |
| 27-Oct-2023 | 500.00 | 505.00 | 490.00 | 500.00 | 1,211,200 | 0 |
| 26-Oct-2023 | 498.00 | 500.00 | 488.00 | 500.00 | 459,400 | 0 |
| 25-Oct-2023 | 500.00 | 500.00 | 486.00 | 500.00 | 1,503,400 | 0 |
| 24-Oct-2023 | 510.00 | 515.00 | 492.00 | 500.00 | 1,001,900 | 0 |
| 23-Oct-2023 | 525.00 | 525.00 | 472.00 | 510.00 | 506,200 | 0 |
| 20-Oct-2023 | 535.00 | 535.00 | 498.00 | 525.00 | 997,900 | 0 |
| 19-Oct-2023 | 535.00 | 550.00 | 525.00 | 540.00 | 1,649,500 | 0 |
| 18-Oct-2023 | 500.00 | 535.00 | 492.00 | 535.00 | 2,881,700 | 0 |
| 17-Oct-2023 | 500.00 | 505.00 | 476.00 | 500.00 | 1,934,800 | 0 |
| 16-Oct-2023 | 595.00 | 595.00 | 482.00 | 500.00 | 1,736,600 | 0 |
| 13-Oct-2023 | 580.00 | 645.00 | 575.00 | 595.00 | 2,234,300 | 0 |
| 12-Oct-2023 | 590.00 | 590.00 | 565.00 | 575.00 | 891,400 | 0 |
| 11-Oct-2023 | 600.00 | 600.00 | 575.00 | 585.00 | 699,000 | 0 |
| 10-Oct-2023 | 595.00 | 615.00 | 560.00 | 600.00 | 1,258,000 | 0 |
| 09-Oct-2023 | 745.00 | 745.00 | 565.00 | 595.00 | 1,671,100 | 0 |
| 06-Oct-2023 | 995.00 | 995.00 | 750.00 | 750.00 | 3,300,000 | 0 |
| 05-Oct-2023 | 1,175.00 | 1,175.00 | 1,000.00 | 1,000.00 | 4,472,900 | 0 |
| 04-Oct-2023 | 1,190.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,458,000 | 0 |
| 03-Oct-2023 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,388,200 | 0 |
| 02-Oct-2023 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,369,400 | 0 |
| 29-Sep-2023 | 1,210.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,459,100 | 0 |
| 27-Sep-2023 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 2,151,400 | 0 |
| 26-Sep-2023 | 1,185.00 | 1,210.00 | 1,185.00 | 1,205.00 | 3,614,800 | 0 |
| 25-Sep-2023 | 1,195.00 | 1,195.00 | 1,180.00 | 1,185.00 | 2,304,200 | 0 |
| 22-Sep-2023 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 4,298,000 | 0 |
| 21-Sep-2023 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 2,258,600 | 0 |
| 20-Sep-2023 | 1,175.00 | 1,195.00 | 1,175.00 | 1,190.00 | 3,929,800 | 0 |
| 19-Sep-2023 | 1,160.00 | 1,175.00 | 1,160.00 | 1,175.00 | 3,104,100 | 0 |
| 18-Sep-2023 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 2,046,600 | 0 |
| 15-Sep-2023 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 2,887,800 | 0 |
| 14-Sep-2023 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,526,200 | 0 |
| 13-Sep-2023 | 1,175.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,797,600 | 0 |
| 12-Sep-2023 | 1,175.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,864,200 | 0 |
| 11-Sep-2023 | 1,150.00 | 1,180.00 | 1,150.00 | 1,175.00 | 3,830,600 | 0 |
| 08-Sep-2023 | 1,160.00 | 1,160.00 | 1,150.00 | 1,155.00 | 990,200 | 0 |
| 07-Sep-2023 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,493,200 | 0 |
| 06-Sep-2023 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 2,650,400 | 0 |
| 05-Sep-2023 | 1,160.00 | 1,170.00 | 1,160.00 | 1,165.00 | 2,631,700 | 0 |
| 04-Sep-2023 | 1,165.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,944,300 | 0 |
| 01-Sep-2023 | 1,160.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,918,800 | 0 |
| 31-Aug-2023 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 3,448,600 | 0 |
| 30-Aug-2023 | 1,145.00 | 1,150.00 | 1,135.00 | 1,140.00 | 2,282,000 | 0 |
| 29-Aug-2023 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 3,126,600 | 0 |