| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 386.00 | 388.00 | 370.00 | 372.00 | 228,900 | 0 |
| 18-Jan-2024 | 388.00 | 388.00 | 370.00 | 386.00 | 91,200 | 0 |
| 17-Jan-2024 | 382.00 | 390.00 | 378.00 | 388.00 | 50,800 | 0 |
| 16-Jan-2024 | 372.00 | 450.00 | 366.00 | 384.00 | 1,125,700 | 0 |
| 15-Jan-2024 | 368.00 | 368.00 | 368.00 | 368.00 | 0 | 0 |
| 12-Jan-2024 | 360.00 | 372.00 | 352.00 | 368.00 | 203,000 | 0 |
| 11-Jan-2024 | 354.00 | 364.00 | 354.00 | 358.00 | 51,100 | 0 |
| 10-Jan-2024 | 370.00 | 370.00 | 348.00 | 364.00 | 85,400 | 0 |
| 09-Jan-2024 | 370.00 | 380.00 | 352.00 | 352.00 | 158,700 | 0 |
| 08-Jan-2024 | 378.00 | 380.00 | 364.00 | 370.00 | 31,600 | 0 |
| 05-Jan-2024 | 388.00 | 390.00 | 352.00 | 370.00 | 197,500 | 0 |
| 04-Jan-2024 | 388.00 | 390.00 | 342.00 | 390.00 | 215,100 | 0 |
| 03-Jan-2024 | 382.00 | 400.00 | 382.00 | 394.00 | 25,300 | 0 |
| 02-Jan-2024 | 400.00 | 400.00 | 378.00 | 390.00 | 87,900 | 0 |
| 29-Dec-2023 | 402.00 | 404.00 | 360.00 | 400.00 | 228,000 | 0 |
| 28-Dec-2023 | 392.00 | 406.00 | 386.00 | 400.00 | 616,700 | 0 |
| 27-Dec-2023 | 382.00 | 396.00 | 374.00 | 392.00 | 1,322,700 | 0 |
| 22-Dec-2023 | 376.00 | 380.00 | 370.00 | 380.00 | 260,200 | 0 |
| 21-Dec-2023 | 374.00 | 378.00 | 364.00 | 374.00 | 235,300 | 0 |
| 20-Dec-2023 | 360.00 | 374.00 | 360.00 | 372.00 | 661,900 | 0 |
| 19-Dec-2023 | 346.00 | 360.00 | 346.00 | 360.00 | 816,300 | 0 |
| 18-Dec-2023 | 342.00 | 348.00 | 330.00 | 346.00 | 351,700 | 0 |
| 15-Dec-2023 | 332.00 | 342.00 | 320.00 | 340.00 | 525,000 | 0 |
| 14-Dec-2023 | 312.00 | 326.00 | 306.00 | 326.00 | 275,800 | 0 |
| 13-Dec-2023 | 304.00 | 318.00 | 304.00 | 314.00 | 65,800 | 0 |
| 12-Dec-2023 | 322.00 | 324.00 | 314.00 | 320.00 | 22,700 | 0 |
| 11-Dec-2023 | 328.00 | 330.00 | 302.00 | 320.00 | 177,400 | 0 |
| 08-Dec-2023 | 324.00 | 332.00 | 322.00 | 328.00 | 91,400 | 0 |
| 07-Dec-2023 | 322.00 | 360.00 | 322.00 | 324.00 | 203,100 | 0 |
| 06-Dec-2023 | 340.00 | 340.00 | 320.00 | 322.00 | 313,300 | 0 |
| 05-Dec-2023 | 348.00 | 358.00 | 342.00 | 344.00 | 325,000 | 0 |
| 04-Dec-2023 | 344.00 | 360.00 | 344.00 | 346.00 | 121,200 | 0 |
| 01-Dec-2023 | 358.00 | 358.00 | 346.00 | 346.00 | 119,000 | 0 |
| 30-Nov-2023 | 366.00 | 370.00 | 354.00 | 362.00 | 28,400 | 0 |
| 29-Nov-2023 | 364.00 | 370.00 | 360.00 | 366.00 | 37,700 | 0 |
| 28-Nov-2023 | 364.00 | 370.00 | 360.00 | 364.00 | 172,900 | 0 |
| 27-Nov-2023 | 372.00 | 386.00 | 360.00 | 364.00 | 541,900 | 0 |
| 24-Nov-2023 | 382.00 | 390.00 | 376.00 | 384.00 | 176,500 | 0 |
| 23-Nov-2023 | 390.00 | 390.00 | 362.00 | 382.00 | 384,700 | 0 |
| 22-Nov-2023 | 384.00 | 390.00 | 374.00 | 378.00 | 320,800 | 0 |
| 21-Nov-2023 | 398.00 | 398.00 | 378.00 | 394.00 | 230,300 | 0 |
| 20-Nov-2023 | 398.00 | 402.00 | 360.00 | 398.00 | 1,062,800 | 0 |
| 17-Nov-2023 | 398.00 | 412.00 | 390.00 | 398.00 | 1,147,300 | 0 |
| 16-Nov-2023 | 412.00 | 412.00 | 402.00 | 408.00 | 15,700 | 0 |
| 15-Nov-2023 | 406.00 | 408.00 | 400.00 | 402.00 | 566,400 | 0 |
| 14-Nov-2023 | 406.00 | 410.00 | 406.00 | 406.00 | 281,000 | 0 |
| 13-Nov-2023 | 402.00 | 410.00 | 400.00 | 408.00 | 867,700 | 0 |
| 10-Nov-2023 | 406.00 | 410.00 | 398.00 | 402.00 | 302,600 | 0 |
| 09-Nov-2023 | 404.00 | 414.00 | 404.00 | 406.00 | 817,200 | 0 |
| 08-Nov-2023 | 414.00 | 422.00 | 402.00 | 408.00 | 127,800 | 0 |
| 07-Nov-2023 | 420.00 | 424.00 | 412.00 | 414.00 | 137,500 | 0 |
| 06-Nov-2023 | 416.00 | 422.00 | 408.00 | 422.00 | 740,100 | 0 |
| 03-Nov-2023 | 416.00 | 420.00 | 406.00 | 412.00 | 471,400 | 0 |
| 02-Nov-2023 | 386.00 | 416.00 | 386.00 | 414.00 | 1,602,200 | 0 |
| 01-Nov-2023 | 398.00 | 398.00 | 352.00 | 390.00 | 662,500 | 0 |
| 31-Oct-2023 | 398.00 | 402.00 | 392.00 | 398.00 | 372,900 | 0 |
| 30-Oct-2023 | 390.00 | 404.00 | 388.00 | 396.00 | 1,343,700 | 0 |
| 27-Oct-2023 | 400.00 | 402.00 | 390.00 | 390.00 | 431,600 | 0 |
| 26-Oct-2023 | 404.00 | 410.00 | 400.00 | 400.00 | 184,800 | 0 |
| 25-Oct-2023 | 406.00 | 414.00 | 398.00 | 404.00 | 315,300 | 0 |
| 24-Oct-2023 | 412.00 | 422.00 | 402.00 | 406.00 | 440,900 | 0 |
| 23-Oct-2023 | 410.00 | 410.00 | 394.00 | 406.00 | 1,122,900 | 0 |
| 20-Oct-2023 | 412.00 | 416.00 | 406.00 | 410.00 | 602,000 | 0 |
| 19-Oct-2023 | 410.00 | 420.00 | 404.00 | 414.00 | 757,200 | 0 |
| 18-Oct-2023 | 404.00 | 420.00 | 400.00 | 414.00 | 2,136,900 | 0 |
| 17-Oct-2023 | 376.00 | 404.00 | 376.00 | 400.00 | 2,235,000 | 0 |
| 16-Oct-2023 | 380.00 | 388.00 | 366.00 | 378.00 | 496,100 | 0 |
| 13-Oct-2023 | 386.00 | 390.00 | 378.00 | 380.00 | 260,300 | 0 |
| 12-Oct-2023 | 382.00 | 390.00 | 378.00 | 386.00 | 1,004,800 | 0 |
| 11-Oct-2023 | 370.00 | 380.00 | 362.00 | 380.00 | 3,276,000 | 0 |
| 10-Oct-2023 | 382.00 | 386.00 | 360.00 | 380.00 | 1,218,600 | 0 |
| 09-Oct-2023 | 390.00 | 392.00 | 376.00 | 382.00 | 386,500 | 0 |
| 06-Oct-2023 | 390.00 | 398.00 | 384.00 | 390.00 | 1,199,600 | 0 |
| 05-Oct-2023 | 388.00 | 394.00 | 374.00 | 392.00 | 2,051,600 | 0 |
| 04-Oct-2023 | 386.00 | 400.00 | 374.00 | 388.00 | 2,532,700 | 0 |
| 03-Oct-2023 | 378.00 | 392.00 | 376.00 | 386.00 | 2,078,300 | 0 |
| 02-Oct-2023 | 368.00 | 390.00 | 364.00 | 376.00 | 1,913,000 | 0 |
| 29-Sep-2023 | 366.00 | 376.00 | 362.00 | 366.00 | 735,600 | 0 |
| 27-Sep-2023 | 374.00 | 376.00 | 350.00 | 366.00 | 1,504,000 | 0 |
| 26-Sep-2023 | 346.00 | 372.00 | 340.00 | 370.00 | 1,834,500 | 0 |
| 25-Sep-2023 | 364.00 | 364.00 | 336.00 | 346.00 | 3,561,100 | 0 |
| 22-Sep-2023 | 380.00 | 382.00 | 368.00 | 368.00 | 1,940,100 | 0 |
| 21-Sep-2023 | 396.00 | 400.00 | 376.00 | 378.00 | 1,111,900 | 0 |
| 20-Sep-2023 | 372.00 | 414.00 | 366.00 | 390.00 | 2,715,700 | 0 |
| 19-Sep-2023 | 438.00 | 438.00 | 370.00 | 370.00 | 4,067,000 | 0 |
| 18-Sep-2023 | 474.00 | 476.00 | 424.00 | 438.00 | 2,461,600 | 0 |
| 15-Sep-2023 | 490.00 | 494.00 | 472.00 | 476.00 | 1,229,500 | 0 |
| 14-Sep-2023 | 494.00 | 500.00 | 480.00 | 488.00 | 922,000 | 0 |
| 13-Sep-2023 | 500.00 | 500.00 | 488.00 | 494.00 | 1,552,800 | 0 |
| 12-Sep-2023 | 492.00 | 530.00 | 490.00 | 498.00 | 2,295,900 | 0 |
| 11-Sep-2023 | 498.00 | 510.00 | 484.00 | 492.00 | 1,337,500 | 0 |
| 08-Sep-2023 | 482.00 | 498.00 | 472.00 | 494.00 | 1,987,600 | 0 |
| 07-Sep-2023 | 492.00 | 496.00 | 474.00 | 482.00 | 2,105,200 | 0 |
| 06-Sep-2023 | 515.00 | 520.00 | 466.00 | 490.00 | 3,907,500 | 0 |
| 05-Sep-2023 | 480.00 | 520.00 | 478.00 | 515.00 | 6,086,200 | 0 |
| 04-Sep-2023 | 426.00 | 496.00 | 418.00 | 478.00 | 5,920,800 | 0 |
| 01-Sep-2023 | 432.00 | 444.00 | 414.00 | 428.00 | 3,025,500 | 0 |
| 31-Aug-2023 | 410.00 | 440.00 | 402.00 | 428.00 | 4,083,200 | 0 |
| 30-Aug-2023 | 386.00 | 410.00 | 382.00 | 410.00 | 4,452,900 | 0 |
| 29-Aug-2023 | 368.00 | 380.00 | 366.00 | 380.00 | 1,746,100 | 0 |