| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 426.00 | 456.00 | 412.00 | 454.00 | 2,701,000 | 0 |
| 18-Jan-2024 | 412.00 | 450.00 | 412.00 | 416.00 | 301,100 | 0 |
| 17-Jan-2024 | 414.00 | 450.00 | 402.00 | 426.00 | 2,981,900 | 0 |
| 16-Jan-2024 | 402.00 | 420.00 | 402.00 | 412.00 | 2,450,900 | 0 |
| 15-Jan-2024 | 390.00 | 390.00 | 390.00 | 390.00 | 0 | 0 |
| 12-Jan-2024 | 420.00 | 420.00 | 380.00 | 390.00 | 268,100 | 0 |
| 11-Jan-2024 | 392.00 | 424.00 | 392.00 | 420.00 | 1,515,900 | 0 |
| 10-Jan-2024 | 356.00 | 390.00 | 356.00 | 390.00 | 1,038,800 | 0 |
| 09-Jan-2024 | 324.00 | 356.00 | 316.00 | 356.00 | 3,860,300 | 0 |
| 08-Jan-2024 | 328.00 | 332.00 | 314.00 | 324.00 | 8,392,400 | 0 |
| 05-Jan-2024 | 330.00 | 336.00 | 328.00 | 328.00 | 3,508,300 | 0 |
| 04-Jan-2024 | 340.00 | 380.00 | 320.00 | 328.00 | 10,187,300 | 0 |
| 03-Jan-2024 | 336.00 | 356.00 | 332.00 | 346.00 | 4,077,200 | 0 |
| 02-Jan-2024 | 364.00 | 372.00 | 328.00 | 332.00 | 13,870,200 | 0 |
| 29-Dec-2023 | 364.00 | 366.00 | 334.00 | 364.00 | 54,000 | 0 |
| 28-Dec-2023 | 360.00 | 384.00 | 336.00 | 364.00 | 7,709,100 | 0 |
| 27-Dec-2023 | 390.00 | 412.00 | 360.00 | 362.00 | 282,100 | 0 |
| 22-Dec-2023 | 424.00 | 444.00 | 400.00 | 400.00 | 4,334,700 | 0 |
| 21-Dec-2023 | 438.00 | 444.00 | 424.00 | 444.00 | 52,400 | 0 |
| 20-Dec-2023 | 424.00 | 438.00 | 402.00 | 438.00 | 1,579,200 | 0 |
| 19-Dec-2023 | 398.00 | 420.00 | 368.00 | 420.00 | 92,800 | 0 |
| 18-Dec-2023 | 376.00 | 400.00 | 358.00 | 400.00 | 478,800 | 0 |
| 15-Dec-2023 | 396.00 | 400.00 | 356.00 | 364.00 | 49,600 | 0 |
| 14-Dec-2023 | 404.00 | 408.00 | 380.00 | 384.00 | 16,200 | 0 |
| 13-Dec-2023 | 390.00 | 404.00 | 378.00 | 404.00 | 39,000 | 0 |
| 12-Dec-2023 | 392.00 | 400.00 | 374.00 | 376.00 | 50,400 | 0 |
| 11-Dec-2023 | 428.00 | 432.00 | 400.00 | 400.00 | 34,000 | 0 |
| 08-Dec-2023 | 400.00 | 432.00 | 392.00 | 430.00 | 6,900 | 0 |
| 07-Dec-2023 | 414.00 | 448.00 | 384.00 | 400.00 | 46,700 | 0 |
| 06-Dec-2023 | 440.00 | 462.00 | 408.00 | 418.00 | 36,100 | 0 |
| 05-Dec-2023 | 470.00 | 480.00 | 428.00 | 428.00 | 44,700 | 0 |
| 04-Dec-2023 | 462.00 | 470.00 | 450.00 | 450.00 | 49,800 | 0 |
| 01-Dec-2023 | 478.00 | 478.00 | 460.00 | 462.00 | 45,800 | 0 |
| 30-Nov-2023 | 440.00 | 480.00 | 440.00 | 472.00 | 218,600 | 0 |
| 29-Nov-2023 | 470.00 | 470.00 | 440.00 | 440.00 | 47,500 | 0 |
| 28-Nov-2023 | 452.00 | 494.00 | 430.00 | 456.00 | 2,388,600 | 0 |
| 27-Nov-2023 | 410.00 | 450.00 | 408.00 | 450.00 | 166,200 | 0 |
| 24-Nov-2023 | 378.00 | 410.00 | 378.00 | 410.00 | 217,400 | 0 |
| 23-Nov-2023 | 350.00 | 376.00 | 338.00 | 374.00 | 93,900 | 0 |
| 22-Nov-2023 | 352.00 | 352.00 | 340.00 | 346.00 | 21,100 | 0 |
| 21-Nov-2023 | 334.00 | 358.00 | 334.00 | 350.00 | 78,300 | 0 |
| 20-Nov-2023 | 350.00 | 354.00 | 336.00 | 346.00 | 352,100 | 0 |
| 17-Nov-2023 | 358.00 | 358.00 | 344.00 | 354.00 | 68,800 | 0 |
| 16-Nov-2023 | 342.00 | 358.00 | 336.00 | 348.00 | 27,100 | 0 |
| 15-Nov-2023 | 346.00 | 356.00 | 322.00 | 342.00 | 89,000 | 0 |
| 14-Nov-2023 | 370.00 | 388.00 | 352.00 | 352.00 | 585,500 | 0 |
| 13-Nov-2023 | 394.00 | 396.00 | 356.00 | 390.00 | 48,300 | 0 |
| 10-Nov-2023 | 390.00 | 394.00 | 380.00 | 394.00 | 26,300 | 0 |
| 09-Nov-2023 | 396.00 | 396.00 | 386.00 | 388.00 | 27,700 | 0 |
| 08-Nov-2023 | 388.00 | 396.00 | 384.00 | 396.00 | 47,200 | 0 |
| 07-Nov-2023 | 388.00 | 388.00 | 382.00 | 388.00 | 28,700 | 0 |
| 06-Nov-2023 | 394.00 | 400.00 | 370.00 | 388.00 | 28,400 | 0 |
| 03-Nov-2023 | 378.00 | 390.00 | 364.00 | 390.00 | 219,600 | 0 |
| 02-Nov-2023 | 370.00 | 392.00 | 366.00 | 378.00 | 113,500 | 0 |
| 01-Nov-2023 | 370.00 | 400.00 | 350.00 | 372.00 | 292,100 | 0 |
| 31-Oct-2023 | 400.00 | 410.00 | 370.00 | 370.00 | 265,600 | 0 |
| 30-Oct-2023 | 454.00 | 456.00 | 410.00 | 410.00 | 438,800 | 0 |
| 27-Oct-2023 | 448.00 | 460.00 | 420.00 | 454.00 | 174,000 | 0 |
| 26-Oct-2023 | 424.00 | 450.00 | 420.00 | 448.00 | 252,500 | 0 |
| 25-Oct-2023 | 400.00 | 426.00 | 366.00 | 426.00 | 421,300 | 0 |
| 24-Oct-2023 | 392.00 | 420.00 | 354.00 | 394.00 | 322,300 | 0 |
| 23-Oct-2023 | 408.00 | 408.00 | 376.00 | 392.00 | 134,000 | 0 |
| 20-Oct-2023 | 404.00 | 408.00 | 380.00 | 408.00 | 237,300 | 0 |
| 19-Oct-2023 | 400.00 | 402.00 | 390.00 | 400.00 | 197,600 | 0 |
| 18-Oct-2023 | 380.00 | 398.00 | 376.00 | 396.00 | 291,700 | 0 |
| 17-Oct-2023 | 380.00 | 392.00 | 370.00 | 378.00 | 203,100 | 0 |
| 16-Oct-2023 | 368.00 | 378.00 | 354.00 | 378.00 | 196,000 | 0 |
| 13-Oct-2023 | 360.00 | 388.00 | 344.00 | 370.00 | 748,100 | 0 |
| 12-Oct-2023 | 372.00 | 372.00 | 352.00 | 362.00 | 344,100 | 0 |
| 11-Oct-2023 | 356.00 | 366.00 | 350.00 | 362.00 | 130,100 | 0 |
| 10-Oct-2023 | 356.00 | 370.00 | 342.00 | 352.00 | 253,800 | 0 |
| 09-Oct-2023 | 340.00 | 370.00 | 338.00 | 370.00 | 316,200 | 0 |
| 06-Oct-2023 | 356.00 | 358.00 | 342.00 | 342.00 | 118,700 | 0 |
| 05-Oct-2023 | 360.00 | 368.00 | 342.00 | 358.00 | 526,000 | 0 |
| 04-Oct-2023 | 342.00 | 364.00 | 340.00 | 358.00 | 328,100 | 0 |
| 03-Oct-2023 | 320.00 | 352.00 | 320.00 | 342.00 | 465,600 | 0 |
| 02-Oct-2023 | 328.00 | 328.00 | 310.00 | 320.00 | 19,800 | 0 |
| 29-Sep-2023 | 336.00 | 340.00 | 320.00 | 320.00 | 71,900 | 0 |
| 27-Sep-2023 | 330.00 | 356.00 | 306.00 | 340.00 | 743,900 | 0 |
| 26-Sep-2023 | 322.00 | 338.00 | 300.00 | 324.00 | 329,000 | 0 |
| 25-Sep-2023 | 292.00 | 320.00 | 290.00 | 320.00 | 405,900 | 0 |
| 22-Sep-2023 | 300.00 | 300.00 | 282.00 | 292.00 | 125,400 | 0 |
| 21-Sep-2023 | 286.00 | 300.00 | 280.00 | 300.00 | 127,000 | 0 |
| 20-Sep-2023 | 320.00 | 320.00 | 280.00 | 284.00 | 549,400 | 0 |
| 19-Sep-2023 | 270.00 | 294.00 | 264.00 | 294.00 | 375,600 | 0 |
| 18-Sep-2023 | 270.00 | 270.00 | 264.00 | 268.00 | 59,700 | 0 |
| 15-Sep-2023 | 258.00 | 268.00 | 256.00 | 266.00 | 125,500 | 0 |
| 14-Sep-2023 | 256.00 | 270.00 | 256.00 | 258.00 | 449,000 | 0 |
| 13-Sep-2023 | 260.00 | 270.00 | 260.00 | 264.00 | 135,400 | 0 |
| 12-Sep-2023 | 268.00 | 268.00 | 260.00 | 260.00 | 321,300 | 0 |
| 11-Sep-2023 | 270.00 | 274.00 | 264.00 | 272.00 | 339,100 | 0 |
| 08-Sep-2023 | 272.00 | 280.00 | 268.00 | 272.00 | 95,800 | 0 |
| 07-Sep-2023 | 270.00 | 280.00 | 268.00 | 270.00 | 273,900 | 0 |
| 06-Sep-2023 | 270.00 | 284.00 | 268.00 | 278.00 | 465,500 | 0 |
| 05-Sep-2023 | 272.00 | 276.00 | 270.00 | 274.00 | 22,400 | 0 |
| 04-Sep-2023 | 266.00 | 288.00 | 266.00 | 272.00 | 961,200 | 0 |
| 01-Sep-2023 | 270.00 | 278.00 | 268.00 | 268.00 | 41,100 | 0 |
| 31-Aug-2023 | 278.00 | 282.00 | 270.00 | 270.00 | 22,200 | 0 |
| 30-Aug-2023 | 274.00 | 276.00 | 272.00 | 274.00 | 30,000 | 0 |
| 29-Aug-2023 | 272.00 | 298.00 | 270.00 | 274.00 | 803,300 | 0 |