| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 24-Jan-2024 | 442.00 | 450.00 | 434.00 | 434.00 | 5,402,800 | 0 |
| 23-Jan-2024 | 450.00 | 452.00 | 438.00 | 442.00 | 5,649,700 | 0 |
| 22-Jan-2024 | 454.00 | 456.00 | 440.00 | 450.00 | 6,934,100 | 0 |
| 19-Jan-2024 | 444.00 | 470.00 | 442.00 | 454.00 | 8,973,200 | 0 |
| 18-Jan-2024 | 442.00 | 446.00 | 438.00 | 444.00 | 5,361,500 | 0 |
| 17-Jan-2024 | 440.00 | 444.00 | 424.00 | 442.00 | 5,559,800 | 0 |
| 16-Jan-2024 | 434.00 | 444.00 | 432.00 | 440.00 | 5,468,200 | 0 |
| 15-Jan-2024 | 426.00 | 426.00 | 426.00 | 426.00 | 0 | 0 |
| 12-Jan-2024 | 424.00 | 430.00 | 422.00 | 426.00 | 5,221,400 | 0 |
| 11-Jan-2024 | 416.00 | 430.00 | 414.00 | 424.00 | 6,763,400 | 0 |
| 10-Jan-2024 | 412.00 | 430.00 | 410.00 | 416.00 | 7,056,300 | 0 |
| 09-Jan-2024 | 402.00 | 416.00 | 402.00 | 412.00 | 5,584,200 | 0 |
| 08-Jan-2024 | 400.00 | 406.00 | 398.00 | 402.00 | 3,586,800 | 0 |
| 05-Jan-2024 | 402.00 | 404.00 | 396.00 | 400.00 | 2,983,000 | 0 |
| 04-Jan-2024 | 390.00 | 404.00 | 384.00 | 402.00 | 4,891,200 | 0 |
| 03-Jan-2024 | 404.00 | 404.00 | 384.00 | 390.00 | 3,759,400 | 0 |
| 02-Jan-2024 | 398.00 | 412.00 | 396.00 | 402.00 | 4,548,300 | 0 |
| 29-Dec-2023 | 400.00 | 400.00 | 392.00 | 398.00 | 2,198,100 | 0 |
| 28-Dec-2023 | 396.00 | 404.00 | 394.00 | 400.00 | 2,939,500 | 0 |
| 27-Dec-2023 | 394.00 | 398.00 | 394.00 | 396.00 | 3,160,100 | 0 |
| 22-Dec-2023 | 392.00 | 396.00 | 390.00 | 394.00 | 3,612,000 | 0 |
| 21-Dec-2023 | 392.00 | 398.00 | 388.00 | 392.00 | 4,454,600 | 0 |
| 20-Dec-2023 | 390.00 | 396.00 | 388.00 | 392.00 | 4,268,400 | 0 |
| 19-Dec-2023 | 388.00 | 394.00 | 388.00 | 390.00 | 4,171,700 | 0 |
| 18-Dec-2023 | 394.00 | 394.00 | 388.00 | 388.00 | 5,212,800 | 0 |
| 15-Dec-2023 | 394.00 | 398.00 | 390.00 | 394.00 | 4,677,000 | 0 |
| 14-Dec-2023 | 378.00 | 398.00 | 378.00 | 394.00 | 8,103,800 | 0 |
| 13-Dec-2023 | 368.00 | 386.00 | 368.00 | 378.00 | 5,295,800 | 0 |
| 12-Dec-2023 | 366.00 | 368.00 | 358.00 | 368.00 | 3,807,500 | 0 |
| 11-Dec-2023 | 372.00 | 372.00 | 358.00 | 366.00 | 3,424,600 | 0 |
| 08-Dec-2023 | 376.00 | 376.00 | 368.00 | 372.00 | 3,093,900 | 0 |
| 07-Dec-2023 | 386.00 | 390.00 | 366.00 | 376.00 | 3,255,200 | 0 |
| 06-Dec-2023 | 376.00 | 386.00 | 368.00 | 386.00 | 4,296,500 | 0 |
| 05-Dec-2023 | 372.00 | 376.00 | 366.00 | 376.00 | 3,832,200 | 0 |
| 04-Dec-2023 | 370.00 | 372.00 | 362.00 | 372.00 | 2,786,000 | 0 |
| 01-Dec-2023 | 378.00 | 382.00 | 370.00 | 370.00 | 3,743,200 | 0 |
| 30-Nov-2023 | 378.00 | 382.00 | 374.00 | 378.00 | 2,647,400 | 0 |
| 29-Nov-2023 | 384.00 | 388.00 | 376.00 | 376.00 | 2,988,000 | 0 |
| 28-Nov-2023 | 390.00 | 390.00 | 382.00 | 384.00 | 2,652,700 | 0 |
| 27-Nov-2023 | 390.00 | 396.00 | 388.00 | 390.00 | 3,121,300 | 0 |
| 24-Nov-2023 | 392.00 | 398.00 | 380.00 | 390.00 | 2,878,800 | 0 |
| 23-Nov-2023 | 392.00 | 394.00 | 388.00 | 392.00 | 2,778,600 | 0 |
| 22-Nov-2023 | 390.00 | 394.00 | 388.00 | 392.00 | 2,951,700 | 0 |
| 21-Nov-2023 | 392.00 | 394.00 | 388.00 | 388.00 | 2,676,300 | 0 |
| 20-Nov-2023 | 390.00 | 394.00 | 388.00 | 392.00 | 2,654,800 | 0 |
| 17-Nov-2023 | 392.00 | 396.00 | 388.00 | 390.00 | 2,324,200 | 0 |
| 16-Nov-2023 | 392.00 | 398.00 | 388.00 | 390.00 | 2,886,200 | 0 |
| 15-Nov-2023 | 394.00 | 398.00 | 390.00 | 392.00 | 2,611,100 | 0 |
| 14-Nov-2023 | 396.00 | 398.00 | 390.00 | 392.00 | 2,706,200 | 0 |
| 13-Nov-2023 | 396.00 | 400.00 | 388.00 | 396.00 | 3,360,100 | 0 |
| 10-Nov-2023 | 396.00 | 398.00 | 388.00 | 396.00 | 3,390,000 | 0 |
| 09-Nov-2023 | 406.00 | 408.00 | 398.00 | 398.00 | 2,750,800 | 0 |
| 08-Nov-2023 | 412.00 | 414.00 | 396.00 | 406.00 | 2,717,300 | 0 |
| 07-Nov-2023 | 414.00 | 418.00 | 404.00 | 412.00 | 2,628,100 | 0 |
| 06-Nov-2023 | 394.00 | 418.00 | 394.00 | 412.00 | 5,145,200 | 0 |
| 03-Nov-2023 | 396.00 | 400.00 | 390.00 | 394.00 | 2,668,200 | 0 |
| 02-Nov-2023 | 388.00 | 400.00 | 386.00 | 396.00 | 4,392,800 | 0 |
| 01-Nov-2023 | 392.00 | 398.00 | 382.00 | 388.00 | 2,654,600 | 0 |
| 31-Oct-2023 | 384.00 | 396.00 | 382.00 | 394.00 | 4,799,100 | 0 |
| 30-Oct-2023 | 378.00 | 390.00 | 376.00 | 384.00 | 4,312,200 | 0 |
| 27-Oct-2023 | 396.00 | 396.00 | 374.00 | 376.00 | 3,105,600 | 0 |
| 26-Oct-2023 | 398.00 | 402.00 | 390.00 | 396.00 | 3,209,800 | 0 |
| 25-Oct-2023 | 396.00 | 404.00 | 394.00 | 398.00 | 5,105,500 | 0 |
| 24-Oct-2023 | 384.00 | 400.00 | 384.00 | 396.00 | 4,511,300 | 0 |
| 23-Oct-2023 | 392.00 | 396.00 | 380.00 | 384.00 | 2,683,900 | 0 |
| 20-Oct-2023 | 388.00 | 394.00 | 386.00 | 392.00 | 2,665,900 | 0 |
| 19-Oct-2023 | 388.00 | 394.00 | 386.00 | 388.00 | 3,205,100 | 0 |
| 18-Oct-2023 | 388.00 | 392.00 | 374.00 | 388.00 | 5,280,700 | 0 |
| 17-Oct-2023 | 394.00 | 412.00 | 388.00 | 388.00 | 4,942,100 | 0 |
| 16-Oct-2023 | 392.00 | 400.00 | 390.00 | 394.00 | 3,528,600 | 0 |
| 13-Oct-2023 | 388.00 | 398.00 | 386.00 | 392.00 | 3,108,900 | 0 |
| 12-Oct-2023 | 416.00 | 418.00 | 384.00 | 388.00 | 4,689,800 | 0 |
| 11-Oct-2023 | 412.00 | 426.00 | 410.00 | 416.00 | 5,038,200 | 0 |
| 10-Oct-2023 | 412.00 | 416.00 | 408.00 | 414.00 | 4,027,200 | 0 |
| 09-Oct-2023 | 424.00 | 428.00 | 410.00 | 412.00 | 4,193,700 | 0 |
| 06-Oct-2023 | 424.00 | 430.00 | 408.00 | 424.00 | 5,650,100 | 0 |
| 05-Oct-2023 | 384.00 | 424.00 | 380.00 | 424.00 | 7,765,500 | 0 |
| 04-Oct-2023 | 394.00 | 394.00 | 384.00 | 384.00 | 3,905,600 | 0 |
| 03-Oct-2023 | 406.00 | 408.00 | 392.00 | 394.00 | 3,098,000 | 0 |
| 02-Oct-2023 | 406.00 | 412.00 | 380.00 | 406.00 | 6,464,900 | 0 |
| 29-Sep-2023 | 394.00 | 412.00 | 384.00 | 406.00 | 5,283,100 | 0 |
| 27-Sep-2023 | 378.00 | 398.00 | 376.00 | 394.00 | 6,439,500 | 0 |
| 26-Sep-2023 | 378.00 | 386.00 | 372.00 | 378.00 | 3,251,900 | 0 |
| 25-Sep-2023 | 382.00 | 386.00 | 366.00 | 378.00 | 4,704,600 | 0 |
| 22-Sep-2023 | 368.00 | 394.00 | 368.00 | 382.00 | 4,472,200 | 0 |
| 21-Sep-2023 | 376.00 | 382.00 | 374.00 | 378.00 | 4,051,100 | 0 |
| 20-Sep-2023 | 376.00 | 392.00 | 370.00 | 378.00 | 4,548,100 | 0 |
| 19-Sep-2023 | 386.00 | 386.00 | 364.00 | 376.00 | 3,848,300 | 0 |
| 18-Sep-2023 | 372.00 | 390.00 | 368.00 | 386.00 | 5,734,700 | 0 |
| 15-Sep-2023 | 382.00 | 382.00 | 372.00 | 372.00 | 2,844,300 | 0 |
| 14-Sep-2023 | 404.00 | 404.00 | 366.00 | 380.00 | 6,701,100 | 0 |
| 13-Sep-2023 | 372.00 | 406.00 | 366.00 | 402.00 | 6,771,600 | 0 |
| 12-Sep-2023 | 378.00 | 378.00 | 358.00 | 372.00 | 3,487,100 | 0 |
| 11-Sep-2023 | 370.00 | 388.00 | 368.00 | 378.00 | 5,262,300 | 0 |
| 08-Sep-2023 | 360.00 | 378.00 | 356.00 | 370.00 | 8,054,300 | 0 |
| 07-Sep-2023 | 370.00 | 380.00 | 354.00 | 358.00 | 4,184,800 | 0 |
| 06-Sep-2023 | 378.00 | 378.00 | 364.00 | 370.00 | 3,436,600 | 0 |
| 05-Sep-2023 | 392.00 | 396.00 | 370.00 | 378.00 | 4,655,100 | 0 |
| 04-Sep-2023 | 366.00 | 406.00 | 366.00 | 394.00 | 6,837,300 | 0 |
| 01-Sep-2023 | 376.00 | 376.00 | 364.00 | 366.00 | 2,967,500 | 0 |