| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 560.00 | 560.00 | 550.00 | 560.00 | 2,000,500 | 0 |
| 18-Jan-2024 | 555.00 | 565.00 | 545.00 | 560.00 | 6,598,900 | 0 |
| 17-Jan-2024 | 560.00 | 560.00 | 545.00 | 555.00 | 4,830,000 | 0 |
| 16-Jan-2024 | 555.00 | 560.00 | 545.00 | 560.00 | 8,253,600 | 0 |
| 15-Jan-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 12-Jan-2024 | 545.00 | 550.00 | 535.00 | 550.00 | 3,067,000 | 0 |
| 11-Jan-2024 | 540.00 | 545.00 | 535.00 | 545.00 | 2,437,900 | 0 |
| 10-Jan-2024 | 535.00 | 540.00 | 530.00 | 540.00 | 2,299,100 | 0 |
| 09-Jan-2024 | 545.00 | 545.00 | 530.00 | 535.00 | 3,981,400 | 0 |
| 08-Jan-2024 | 550.00 | 555.00 | 535.00 | 545.00 | 3,626,700 | 0 |
| 05-Jan-2024 | 545.00 | 550.00 | 540.00 | 550.00 | 3,176,600 | 0 |
| 04-Jan-2024 | 545.00 | 550.00 | 540.00 | 545.00 | 1,529,300 | 0 |
| 03-Jan-2024 | 545.00 | 545.00 | 540.00 | 545.00 | 1,642,300 | 0 |
| 02-Jan-2024 | 540.00 | 545.00 | 540.00 | 545.00 | 1,672,300 | 0 |
| 29-Dec-2023 | 540.00 | 545.00 | 530.00 | 545.00 | 2,904,300 | 0 |
| 28-Dec-2023 | 535.00 | 540.00 | 530.00 | 540.00 | 1,411,700 | 0 |
| 27-Dec-2023 | 540.00 | 545.00 | 530.00 | 535.00 | 5,177,500 | 0 |
| 22-Dec-2023 | 540.00 | 545.00 | 535.00 | 540.00 | 2,189,900 | 0 |
| 21-Dec-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 3,788,300 | 0 |
| 20-Dec-2023 | 535.00 | 545.00 | 535.00 | 540.00 | 2,097,500 | 0 |
| 19-Dec-2023 | 540.00 | 545.00 | 535.00 | 535.00 | 830,300 | 0 |
| 18-Dec-2023 | 545.00 | 545.00 | 535.00 | 545.00 | 3,238,900 | 0 |
| 15-Dec-2023 | 545.00 | 545.00 | 535.00 | 545.00 | 2,527,100 | 0 |
| 14-Dec-2023 | 545.00 | 545.00 | 535.00 | 545.00 | 5,827,500 | 0 |
| 13-Dec-2023 | 550.00 | 550.00 | 535.00 | 545.00 | 3,354,400 | 0 |
| 12-Dec-2023 | 545.00 | 550.00 | 535.00 | 550.00 | 5,478,600 | 0 |
| 11-Dec-2023 | 540.00 | 545.00 | 535.00 | 545.00 | 4,917,300 | 0 |
| 08-Dec-2023 | 535.00 | 545.00 | 535.00 | 540.00 | 3,651,100 | 0 |
| 07-Dec-2023 | 535.00 | 535.00 | 525.00 | 530.00 | 4,755,600 | 0 |
| 06-Dec-2023 | 540.00 | 540.00 | 530.00 | 535.00 | 5,985,500 | 0 |
| 05-Dec-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 2,197,400 | 0 |
| 04-Dec-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 2,117,000 | 0 |
| 01-Dec-2023 | 540.00 | 545.00 | 535.00 | 540.00 | 2,372,800 | 0 |
| 30-Nov-2023 | 545.00 | 550.00 | 535.00 | 540.00 | 1,663,200 | 0 |
| 29-Nov-2023 | 550.00 | 550.00 | 545.00 | 545.00 | 590,800 | 0 |
| 28-Nov-2023 | 560.00 | 560.00 | 545.00 | 550.00 | 3,988,000 | 0 |
| 27-Nov-2023 | 570.00 | 575.00 | 550.00 | 560.00 | 17,109,000 | 0 |
| 24-Nov-2023 | 535.00 | 575.00 | 530.00 | 570.00 | 18,437,000 | 0 |
| 23-Nov-2023 | 535.00 | 540.00 | 530.00 | 535.00 | 1,724,200 | 0 |
| 22-Nov-2023 | 540.00 | 540.00 | 530.00 | 535.00 | 1,493,800 | 0 |
| 21-Nov-2023 | 540.00 | 540.00 | 530.00 | 540.00 | 3,465,400 | 0 |
| 20-Nov-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 3,785,700 | 0 |
| 17-Nov-2023 | 545.00 | 550.00 | 535.00 | 540.00 | 3,807,200 | 0 |
| 16-Nov-2023 | 550.00 | 555.00 | 540.00 | 545.00 | 2,783,200 | 0 |
| 15-Nov-2023 | 540.00 | 555.00 | 540.00 | 550.00 | 5,495,700 | 0 |
| 14-Nov-2023 | 545.00 | 545.00 | 535.00 | 540.00 | 1,668,400 | 0 |
| 13-Nov-2023 | 550.00 | 555.00 | 535.00 | 545.00 | 1,134,200 | 0 |
| 10-Nov-2023 | 545.00 | 560.00 | 535.00 | 545.00 | 5,637,300 | 0 |
| 09-Nov-2023 | 545.00 | 545.00 | 535.00 | 545.00 | 1,942,200 | 0 |
| 08-Nov-2023 | 540.00 | 545.00 | 535.00 | 545.00 | 4,821,800 | 0 |
| 07-Nov-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 6,939,600 | 0 |
| 06-Nov-2023 | 530.00 | 540.00 | 530.00 | 540.00 | 4,690,900 | 0 |
| 03-Nov-2023 | 540.00 | 545.00 | 520.00 | 530.00 | 7,892,000 | 0 |
| 02-Nov-2023 | 530.00 | 545.00 | 530.00 | 545.00 | 5,454,200 | 0 |
| 01-Nov-2023 | 600.00 | 600.00 | 530.00 | 530.00 | 6,593,600 | 0 |
| 31-Oct-2023 | 545.00 | 550.00 | 530.00 | 550.00 | 5,353,500 | 0 |
| 30-Oct-2023 | 550.00 | 555.00 | 535.00 | 540.00 | 3,955,700 | 0 |
| 27-Oct-2023 | 555.00 | 560.00 | 545.00 | 550.00 | 3,963,900 | 0 |
| 26-Oct-2023 | 535.00 | 560.00 | 535.00 | 555.00 | 19,155,100 | 0 |
| 25-Oct-2023 | 535.00 | 545.00 | 525.00 | 540.00 | 9,136,100 | 0 |
| 24-Oct-2023 | 535.00 | 535.00 | 525.00 | 535.00 | 7,601,100 | 0 |
| 23-Oct-2023 | 540.00 | 540.00 | 520.00 | 530.00 | 4,192,600 | 0 |
| 20-Oct-2023 | 530.00 | 535.00 | 520.00 | 535.00 | 5,819,400 | 0 |
| 19-Oct-2023 | 525.00 | 535.00 | 520.00 | 530.00 | 9,052,000 | 0 |
| 18-Oct-2023 | 540.00 | 540.00 | 525.00 | 525.00 | 19,427,300 | 0 |
| 17-Oct-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 8,850,700 | 0 |
| 16-Oct-2023 | 540.00 | 540.00 | 525.00 | 540.00 | 10,183,900 | 0 |
| 13-Oct-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 6,670,300 | 0 |
| 12-Oct-2023 | 545.00 | 545.00 | 535.00 | 540.00 | 3,565,100 | 0 |
| 11-Oct-2023 | 545.00 | 550.00 | 535.00 | 545.00 | 9,280,400 | 0 |
| 10-Oct-2023 | 550.00 | 555.00 | 535.00 | 545.00 | 5,177,600 | 0 |
| 09-Oct-2023 | 550.00 | 550.00 | 535.00 | 545.00 | 4,728,200 | 0 |
| 06-Oct-2023 | 545.00 | 550.00 | 535.00 | 550.00 | 5,799,300 | 0 |
| 05-Oct-2023 | 535.00 | 555.00 | 535.00 | 545.00 | 7,551,200 | 0 |
| 04-Oct-2023 | 565.00 | 565.00 | 525.00 | 540.00 | 36,219,100 | 0 |
| 03-Oct-2023 | 570.00 | 570.00 | 560.00 | 565.00 | 10,466,600 | 0 |
| 02-Oct-2023 | 575.00 | 575.00 | 560.00 | 570.00 | 11,602,500 | 0 |
| 29-Sep-2023 | 575.00 | 580.00 | 565.00 | 575.00 | 6,058,800 | 0 |
| 27-Sep-2023 | 580.00 | 580.00 | 570.00 | 575.00 | 20,131,700 | 0 |
| 26-Sep-2023 | 615.00 | 615.00 | 570.00 | 575.00 | 55,711,500 | 0 |
| 25-Sep-2023 | 580.00 | 615.00 | 580.00 | 605.00 | 40,612,000 | 0 |
| 22-Sep-2023 | 565.00 | 595.00 | 560.00 | 575.00 | 25,060,700 | 0 |
| 21-Sep-2023 | 580.00 | 580.00 | 555.00 | 565.00 | 17,461,400 | 0 |
| 20-Sep-2023 | 540.00 | 575.00 | 540.00 | 570.00 | 21,045,600 | 0 |
| 19-Sep-2023 | 540.00 | 545.00 | 535.00 | 540.00 | 4,818,900 | 0 |
| 18-Sep-2023 | 555.00 | 555.00 | 540.00 | 540.00 | 6,091,000 | 0 |
| 15-Sep-2023 | 550.00 | 555.00 | 545.00 | 555.00 | 5,458,400 | 0 |
| 14-Sep-2023 | 555.00 | 560.00 | 545.00 | 545.00 | 6,842,700 | 0 |
| 13-Sep-2023 | 555.00 | 565.00 | 550.00 | 555.00 | 9,282,300 | 0 |
| 12-Sep-2023 | 570.00 | 570.00 | 550.00 | 555.00 | 9,393,600 | 0 |
| 11-Sep-2023 | 545.00 | 570.00 | 540.00 | 570.00 | 11,876,200 | 0 |
| 08-Sep-2023 | 555.00 | 555.00 | 540.00 | 545.00 | 11,702,900 | 0 |
| 07-Sep-2023 | 565.00 | 570.00 | 555.00 | 555.00 | 6,514,200 | 0 |
| 06-Sep-2023 | 565.00 | 575.00 | 560.00 | 560.00 | 11,204,200 | 0 |
| 05-Sep-2023 | 570.00 | 570.00 | 560.00 | 565.00 | 2,140,300 | 0 |
| 04-Sep-2023 | 570.00 | 575.00 | 560.00 | 570.00 | 4,605,100 | 0 |
| 01-Sep-2023 | 580.00 | 580.00 | 565.00 | 570.00 | 4,132,800 | 0 |
| 31-Aug-2023 | 570.00 | 590.00 | 560.00 | 580.00 | 14,388,400 | 0 |
| 30-Aug-2023 | 570.00 | 570.00 | 555.00 | 570.00 | 6,231,600 | 0 |
| 29-Aug-2023 | 565.00 | 570.00 | 560.00 | 565.00 | 1,772,400 | 0 |