| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 430.00 | 436.00 | 406.00 | 412.00 | 8,355,100 | 0 |
| 18-Jan-2024 | 406.00 | 446.00 | 406.00 | 428.00 | 10,420,300 | 0 |
| 17-Jan-2024 | 380.00 | 410.00 | 378.00 | 404.00 | 7,839,500 | 0 |
| 16-Jan-2024 | 364.00 | 390.00 | 360.00 | 380.00 | 909,200 | 0 |
| 15-Jan-2024 | 364.00 | 364.00 | 364.00 | 364.00 | 0 | 0 |
| 12-Jan-2024 | 376.00 | 376.00 | 350.00 | 364.00 | 1,719,200 | 0 |
| 11-Jan-2024 | 396.00 | 396.00 | 370.00 | 374.00 | 1,566,000 | 0 |
| 10-Jan-2024 | 404.00 | 404.00 | 392.00 | 392.00 | 838,000 | 0 |
| 09-Jan-2024 | 404.00 | 410.00 | 400.00 | 404.00 | 709,300 | 0 |
| 08-Jan-2024 | 416.00 | 416.00 | 402.00 | 404.00 | 876,100 | 0 |
| 05-Jan-2024 | 418.00 | 418.00 | 414.00 | 416.00 | 218,700 | 0 |
| 04-Jan-2024 | 418.00 | 420.00 | 414.00 | 418.00 | 378,700 | 0 |
| 03-Jan-2024 | 422.00 | 422.00 | 416.00 | 418.00 | 213,100 | 0 |
| 02-Jan-2024 | 422.00 | 424.00 | 414.00 | 420.00 | 641,500 | 0 |
| 29-Dec-2023 | 416.00 | 422.00 | 416.00 | 420.00 | 212,100 | 0 |
| 28-Dec-2023 | 416.00 | 422.00 | 414.00 | 420.00 | 447,100 | 0 |
| 27-Dec-2023 | 412.00 | 420.00 | 410.00 | 416.00 | 407,600 | 0 |
| 22-Dec-2023 | 418.00 | 422.00 | 412.00 | 412.00 | 547,400 | 0 |
| 21-Dec-2023 | 460.00 | 460.00 | 414.00 | 418.00 | 8,364,700 | 0 |
| 20-Dec-2023 | 438.00 | 468.00 | 436.00 | 458.00 | 7,896,600 | 0 |
| 19-Dec-2023 | 410.00 | 440.00 | 408.00 | 438.00 | 8,631,700 | 0 |
| 18-Dec-2023 | 414.00 | 416.00 | 402.00 | 408.00 | 7,804,500 | 0 |
| 15-Dec-2023 | 442.00 | 450.00 | 408.00 | 410.00 | 8,492,000 | 0 |
| 14-Dec-2023 | 468.00 | 484.00 | 440.00 | 440.00 | 9,046,000 | 0 |
| 13-Dec-2023 | 500.00 | 505.00 | 454.00 | 466.00 | 8,290,000 | 0 |
| 12-Dec-2023 | 505.00 | 510.00 | 490.00 | 492.00 | 7,948,200 | 0 |
| 11-Dec-2023 | 505.00 | 525.00 | 498.00 | 505.00 | 9,880,900 | 0 |
| 08-Dec-2023 | 496.00 | 510.00 | 492.00 | 500.00 | 8,727,200 | 0 |
| 07-Dec-2023 | 494.00 | 525.00 | 492.00 | 496.00 | 9,800,900 | 0 |
| 06-Dec-2023 | 488.00 | 520.00 | 488.00 | 494.00 | 10,513,200 | 0 |
| 05-Dec-2023 | 482.00 | 510.00 | 480.00 | 488.00 | 9,799,400 | 0 |
| 04-Dec-2023 | 494.00 | 496.00 | 480.00 | 480.00 | 11,402,400 | 0 |
| 01-Dec-2023 | 484.00 | 500.00 | 482.00 | 494.00 | 11,654,100 | 0 |
| 30-Nov-2023 | 488.00 | 500.00 | 480.00 | 482.00 | 9,807,000 | 0 |
| 29-Nov-2023 | 510.00 | 525.00 | 486.00 | 488.00 | 10,138,400 | 0 |
| 28-Nov-2023 | 510.00 | 520.00 | 500.00 | 505.00 | 6,544,700 | 0 |
| 27-Nov-2023 | 520.00 | 530.00 | 500.00 | 510.00 | 10,281,800 | 0 |
| 24-Nov-2023 | 530.00 | 540.00 | 510.00 | 515.00 | 9,860,900 | 0 |
| 23-Nov-2023 | 515.00 | 540.00 | 505.00 | 520.00 | 12,135,400 | 0 |
| 22-Nov-2023 | 530.00 | 535.00 | 505.00 | 505.00 | 10,342,800 | 0 |
| 21-Nov-2023 | 498.00 | 525.00 | 498.00 | 520.00 | 15,701,800 | 0 |
| 20-Nov-2023 | 486.00 | 496.00 | 480.00 | 494.00 | 10,875,700 | 0 |
| 17-Nov-2023 | 484.00 | 496.00 | 480.00 | 482.00 | 9,273,100 | 0 |
| 16-Nov-2023 | 488.00 | 498.00 | 482.00 | 484.00 | 9,720,700 | 0 |
| 15-Nov-2023 | 484.00 | 500.00 | 480.00 | 484.00 | 10,290,200 | 0 |
| 14-Nov-2023 | 492.00 | 505.00 | 482.00 | 484.00 | 8,870,200 | 0 |
| 13-Nov-2023 | 505.00 | 525.00 | 486.00 | 492.00 | 10,927,300 | 0 |
| 10-Nov-2023 | 500.00 | 530.00 | 496.00 | 500.00 | 10,198,900 | 0 |
| 09-Nov-2023 | 476.00 | 500.00 | 474.00 | 496.00 | 10,042,700 | 0 |
| 08-Nov-2023 | 478.00 | 488.00 | 470.00 | 476.00 | 8,491,500 | 0 |
| 07-Nov-2023 | 476.00 | 486.00 | 472.00 | 474.00 | 7,721,800 | 0 |
| 06-Nov-2023 | 484.00 | 492.00 | 476.00 | 476.00 | 7,513,400 | 0 |
| 03-Nov-2023 | 486.00 | 494.00 | 478.00 | 480.00 | 7,774,700 | 0 |
| 02-Nov-2023 | 480.00 | 496.00 | 476.00 | 482.00 | 8,554,300 | 0 |
| 01-Nov-2023 | 478.00 | 488.00 | 474.00 | 478.00 | 8,050,400 | 0 |
| 31-Oct-2023 | 486.00 | 486.00 | 470.00 | 478.00 | 7,612,100 | 0 |
| 30-Oct-2023 | 496.00 | 515.00 | 480.00 | 484.00 | 7,572,600 | 0 |
| 27-Oct-2023 | 496.00 | 505.00 | 490.00 | 496.00 | 7,128,100 | 0 |
| 26-Oct-2023 | 510.00 | 515.00 | 488.00 | 496.00 | 7,101,300 | 0 |
| 25-Oct-2023 | 510.00 | 520.00 | 500.00 | 510.00 | 7,664,300 | 0 |
| 24-Oct-2023 | 488.00 | 515.00 | 484.00 | 510.00 | 7,057,600 | 0 |
| 23-Oct-2023 | 492.00 | 510.00 | 482.00 | 488.00 | 8,098,900 | 0 |
| 20-Oct-2023 | 494.00 | 500.00 | 484.00 | 492.00 | 7,702,800 | 0 |
| 19-Oct-2023 | 505.00 | 505.00 | 490.00 | 494.00 | 7,625,700 | 0 |
| 18-Oct-2023 | 515.00 | 520.00 | 500.00 | 505.00 | 8,400,900 | 0 |
| 17-Oct-2023 | 510.00 | 520.00 | 505.00 | 510.00 | 7,139,600 | 0 |
| 16-Oct-2023 | 515.00 | 530.00 | 500.00 | 510.00 | 7,337,800 | 0 |
| 13-Oct-2023 | 520.00 | 535.00 | 510.00 | 520.00 | 7,265,500 | 0 |
| 12-Oct-2023 | 535.00 | 535.00 | 505.00 | 520.00 | 7,530,800 | 0 |
| 11-Oct-2023 | 530.00 | 550.00 | 520.00 | 530.00 | 8,528,700 | 0 |
| 10-Oct-2023 | 540.00 | 555.00 | 520.00 | 530.00 | 6,627,800 | 0 |
| 09-Oct-2023 | 560.00 | 560.00 | 535.00 | 540.00 | 6,956,900 | 0 |
| 06-Oct-2023 | 535.00 | 565.00 | 530.00 | 560.00 | 9,087,300 | 0 |
| 05-Oct-2023 | 515.00 | 540.00 | 510.00 | 535.00 | 7,630,800 | 0 |
| 04-Oct-2023 | 530.00 | 550.00 | 510.00 | 515.00 | 8,389,000 | 0 |
| 03-Oct-2023 | 550.00 | 555.00 | 525.00 | 530.00 | 7,123,800 | 0 |
| 02-Oct-2023 | 575.00 | 580.00 | 515.00 | 545.00 | 7,146,500 | 0 |
| 29-Sep-2023 | 575.00 | 590.00 | 575.00 | 575.00 | 4,613,200 | 0 |
| 27-Sep-2023 | 580.00 | 605.00 | 555.00 | 575.00 | 5,226,900 | 0 |
| 26-Sep-2023 | 515.00 | 640.00 | 515.00 | 580.00 | 18,522,700 | 0 |
| 25-Sep-2023 | 555.00 | 585.00 | 510.00 | 515.00 | 5,291,100 | 0 |
| 22-Sep-2023 | 505.00 | 560.00 | 505.00 | 545.00 | 7,006,600 | 0 |
| 21-Sep-2023 | 515.00 | 520.00 | 496.00 | 505.00 | 8,139,300 | 0 |
| 20-Sep-2023 | 494.00 | 520.00 | 490.00 | 515.00 | 4,916,900 | 0 |
| 19-Sep-2023 | 484.00 | 500.00 | 470.00 | 494.00 | 6,586,600 | 0 |
| 18-Sep-2023 | 480.00 | 488.00 | 480.00 | 482.00 | 2,198,000 | 0 |
| 15-Sep-2023 | 500.00 | 500.00 | 462.00 | 480.00 | 2,329,200 | 0 |
| 14-Sep-2023 | 515.00 | 520.00 | 496.00 | 498.00 | 3,582,500 | 0 |
| 13-Sep-2023 | 498.00 | 510.00 | 494.00 | 505.00 | 9,275,400 | 0 |
| 12-Sep-2023 | 496.00 | 500.00 | 492.00 | 496.00 | 4,834,300 | 0 |
| 11-Sep-2023 | 496.00 | 498.00 | 492.00 | 496.00 | 6,426,700 | 0 |
| 08-Sep-2023 | 496.00 | 498.00 | 488.00 | 496.00 | 4,190,600 | 0 |
| 07-Sep-2023 | 492.00 | 496.00 | 486.00 | 494.00 | 5,394,300 | 0 |
| 06-Sep-2023 | 500.00 | 505.00 | 484.00 | 492.00 | 7,239,100 | 0 |
| 05-Sep-2023 | 490.00 | 515.00 | 490.00 | 500.00 | 11,116,500 | 0 |
| 04-Sep-2023 | 488.00 | 496.00 | 486.00 | 490.00 | 10,264,200 | 0 |
| 01-Sep-2023 | 488.00 | 505.00 | 478.00 | 488.00 | 7,982,200 | 0 |
| 31-Aug-2023 | 515.00 | 515.00 | 484.00 | 484.00 | 6,627,200 | 0 |
| 30-Aug-2023 | 520.00 | 525.00 | 500.00 | 510.00 | 4,783,800 | 0 |
| 29-Aug-2023 | 515.00 | 530.00 | 505.00 | 515.00 | 9,013,300 | 0 |