| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 580.00 | 585.00 | 575.00 | 575.00 | 1,084,100 | 0 |
| 18-Jan-2024 | 565.00 | 605.00 | 565.00 | 575.00 | 4,983,700 | 0 |
| 17-Jan-2024 | 580.00 | 580.00 | 565.00 | 565.00 | 2,098,000 | 0 |
| 16-Jan-2024 | 580.00 | 580.00 | 565.00 | 570.00 | 2,118,800 | 0 |
| 15-Jan-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 0 | 0 |
| 12-Jan-2024 | 580.00 | 585.00 | 565.00 | 565.00 | 1,608,600 | 0 |
| 11-Jan-2024 | 565.00 | 590.00 | 560.00 | 575.00 | 4,580,800 | 0 |
| 10-Jan-2024 | 570.00 | 585.00 | 555.00 | 565.00 | 5,361,700 | 0 |
| 09-Jan-2024 | 605.00 | 610.00 | 570.00 | 570.00 | 5,520,600 | 0 |
| 08-Jan-2024 | 605.00 | 610.00 | 595.00 | 600.00 | 1,344,800 | 0 |
| 05-Jan-2024 | 620.00 | 625.00 | 595.00 | 605.00 | 3,656,300 | 0 |
| 04-Jan-2024 | 580.00 | 630.00 | 580.00 | 620.00 | 15,129,900 | 0 |
| 03-Jan-2024 | 590.00 | 590.00 | 575.00 | 580.00 | 3,674,300 | 0 |
| 02-Jan-2024 | 580.00 | 600.00 | 575.00 | 585.00 | 3,314,100 | 0 |
| 29-Dec-2023 | 565.00 | 595.00 | 560.00 | 575.00 | 4,088,900 | 0 |
| 28-Dec-2023 | 585.00 | 595.00 | 555.00 | 565.00 | 5,793,900 | 0 |
| 27-Dec-2023 | 590.00 | 610.00 | 585.00 | 585.00 | 3,075,400 | 0 |
| 22-Dec-2023 | 580.00 | 600.00 | 580.00 | 590.00 | 2,767,700 | 0 |
| 21-Dec-2023 | 605.00 | 605.00 | 580.00 | 580.00 | 5,686,100 | 0 |
| 20-Dec-2023 | 610.00 | 620.00 | 595.00 | 600.00 | 10,628,800 | 0 |
| 19-Dec-2023 | 685.00 | 690.00 | 600.00 | 605.00 | 29,286,100 | 0 |
| 18-Dec-2023 | 615.00 | 720.00 | 595.00 | 675.00 | 38,639,300 | 0 |
| 15-Dec-2023 | 635.00 | 645.00 | 610.00 | 610.00 | 5,370,900 | 0 |
| 14-Dec-2023 | 650.00 | 650.00 | 625.00 | 635.00 | 3,686,800 | 0 |
| 13-Dec-2023 | 605.00 | 660.00 | 605.00 | 645.00 | 12,764,600 | 0 |
| 12-Dec-2023 | 595.00 | 615.00 | 595.00 | 605.00 | 2,519,000 | 0 |
| 11-Dec-2023 | 615.00 | 620.00 | 590.00 | 595.00 | 5,771,000 | 0 |
| 08-Dec-2023 | 610.00 | 625.00 | 565.00 | 610.00 | 11,412,000 | 0 |
| 07-Dec-2023 | 630.00 | 630.00 | 605.00 | 610.00 | 5,647,000 | 0 |
| 06-Dec-2023 | 610.00 | 655.00 | 610.00 | 630.00 | 10,121,300 | 0 |
| 05-Dec-2023 | 630.00 | 630.00 | 605.00 | 610.00 | 6,250,900 | 0 |
| 04-Dec-2023 | 635.00 | 655.00 | 630.00 | 630.00 | 5,015,100 | 0 |
| 01-Dec-2023 | 655.00 | 655.00 | 625.00 | 645.00 | 4,544,900 | 0 |
| 30-Nov-2023 | 660.00 | 680.00 | 620.00 | 650.00 | 14,285,000 | 0 |
| 29-Nov-2023 | 695.00 | 710.00 | 655.00 | 660.00 | 15,870,800 | 0 |
| 28-Nov-2023 | 735.00 | 740.00 | 690.00 | 695.00 | 20,981,000 | 0 |
| 27-Nov-2023 | 715.00 | 770.00 | 710.00 | 730.00 | 31,362,300 | 0 |
| 24-Nov-2023 | 675.00 | 735.00 | 670.00 | 710.00 | 34,058,100 | 0 |
| 23-Nov-2023 | 690.00 | 695.00 | 670.00 | 675.00 | 10,854,800 | 0 |
| 22-Nov-2023 | 670.00 | 710.00 | 665.00 | 685.00 | 15,421,100 | 0 |
| 21-Nov-2023 | 680.00 | 725.00 | 655.00 | 665.00 | 46,746,100 | 0 |
| 20-Nov-2023 | 605.00 | 715.00 | 590.00 | 675.00 | 69,558,100 | 0 |
| 17-Nov-2023 | 605.00 | 630.00 | 570.00 | 585.00 | 10,248,400 | 0 |
| 16-Nov-2023 | 570.00 | 610.00 | 570.00 | 605.00 | 13,504,900 | 0 |
| 15-Nov-2023 | 595.00 | 600.00 | 570.00 | 570.00 | 5,851,500 | 0 |
| 14-Nov-2023 | 605.00 | 610.00 | 580.00 | 595.00 | 13,788,300 | 0 |
| 13-Nov-2023 | 560.00 | 615.00 | 560.00 | 600.00 | 13,460,200 | 0 |
| 10-Nov-2023 | 640.00 | 660.00 | 565.00 | 565.00 | 33,036,600 | 0 |
| 09-Nov-2023 | 488.00 | 600.00 | 482.00 | 600.00 | 23,044,900 | 0 |
| 08-Nov-2023 | 480.00 | 486.00 | 474.00 | 482.00 | 2,608,900 | 0 |
| 07-Nov-2023 | 488.00 | 494.00 | 480.00 | 480.00 | 2,209,000 | 0 |
| 06-Nov-2023 | 470.00 | 500.00 | 468.00 | 488.00 | 4,269,700 | 0 |
| 03-Nov-2023 | 466.00 | 480.00 | 464.00 | 470.00 | 819,000 | 0 |
| 02-Nov-2023 | 468.00 | 478.00 | 464.00 | 466.00 | 773,900 | 0 |
| 01-Nov-2023 | 488.00 | 496.00 | 462.00 | 466.00 | 2,387,100 | 0 |
| 31-Oct-2023 | 444.00 | 494.00 | 444.00 | 488.00 | 2,354,500 | 0 |
| 30-Oct-2023 | 530.00 | 530.00 | 464.00 | 474.00 | 8,046,100 | 0 |
| 27-Oct-2023 | 555.00 | 555.00 | 510.00 | 520.00 | 3,239,100 | 0 |
| 26-Oct-2023 | 550.00 | 565.00 | 545.00 | 550.00 | 695,600 | 0 |
| 25-Oct-2023 | 565.00 | 575.00 | 550.00 | 550.00 | 1,240,300 | 0 |
| 24-Oct-2023 | 550.00 | 575.00 | 545.00 | 565.00 | 1,361,600 | 0 |
| 23-Oct-2023 | 570.00 | 570.00 | 545.00 | 550.00 | 1,165,800 | 0 |
| 20-Oct-2023 | 565.00 | 570.00 | 540.00 | 565.00 | 2,130,100 | 0 |
| 19-Oct-2023 | 575.00 | 580.00 | 560.00 | 560.00 | 1,946,500 | 0 |
| 18-Oct-2023 | 580.00 | 585.00 | 565.00 | 575.00 | 1,641,500 | 0 |
| 17-Oct-2023 | 575.00 | 600.00 | 570.00 | 575.00 | 1,666,300 | 0 |
| 16-Oct-2023 | 600.00 | 600.00 | 565.00 | 575.00 | 4,596,400 | 0 |
| 13-Oct-2023 | 615.00 | 640.00 | 595.00 | 595.00 | 3,584,200 | 0 |
| 12-Oct-2023 | 590.00 | 650.00 | 580.00 | 615.00 | 13,097,200 | 0 |
| 11-Oct-2023 | 585.00 | 600.00 | 585.00 | 590.00 | 3,633,500 | 0 |
| 10-Oct-2023 | 575.00 | 590.00 | 565.00 | 585.00 | 1,791,200 | 0 |
| 09-Oct-2023 | 615.00 | 615.00 | 565.00 | 575.00 | 10,105,600 | 0 |
| 06-Oct-2023 | 625.00 | 640.00 | 605.00 | 605.00 | 4,960,900 | 0 |
| 05-Oct-2023 | 620.00 | 635.00 | 620.00 | 625.00 | 2,312,300 | 0 |
| 04-Oct-2023 | 645.00 | 655.00 | 620.00 | 620.00 | 2,037,100 | 0 |
| 03-Oct-2023 | 615.00 | 655.00 | 605.00 | 645.00 | 9,180,900 | 0 |
| 02-Oct-2023 | 635.00 | 640.00 | 620.00 | 620.00 | 3,281,400 | 0 |
| 29-Sep-2023 | 630.00 | 650.00 | 625.00 | 630.00 | 2,307,400 | 0 |
| 27-Sep-2023 | 660.00 | 685.00 | 610.00 | 630.00 | 14,516,600 | 0 |
| 26-Sep-2023 | 690.00 | 695.00 | 660.00 | 660.00 | 3,410,500 | 0 |
| 25-Sep-2023 | 690.00 | 710.00 | 680.00 | 685.00 | 3,719,100 | 0 |
| 22-Sep-2023 | 690.00 | 695.00 | 675.00 | 685.00 | 4,373,300 | 0 |
| 21-Sep-2023 | 710.00 | 735.00 | 690.00 | 690.00 | 8,018,500 | 0 |
| 20-Sep-2023 | 720.00 | 720.00 | 690.00 | 710.00 | 7,161,900 | 0 |
| 19-Sep-2023 | 710.00 | 720.00 | 685.00 | 705.00 | 6,146,200 | 0 |
| 18-Sep-2023 | 720.00 | 740.00 | 705.00 | 705.00 | 7,966,600 | 0 |
| 15-Sep-2023 | 710.00 | 720.00 | 690.00 | 715.00 | 5,626,800 | 0 |
| 14-Sep-2023 | 700.00 | 720.00 | 695.00 | 705.00 | 4,678,100 | 0 |
| 13-Sep-2023 | 720.00 | 730.00 | 700.00 | 700.00 | 8,323,700 | 0 |
| 12-Sep-2023 | 685.00 | 725.00 | 685.00 | 715.00 | 14,878,600 | 0 |
| 11-Sep-2023 | 685.00 | 695.00 | 665.00 | 680.00 | 5,675,000 | 0 |
| 08-Sep-2023 | 670.00 | 705.00 | 660.00 | 680.00 | 14,362,800 | 0 |
| 07-Sep-2023 | 655.00 | 700.00 | 650.00 | 670.00 | 10,494,900 | 0 |
| 06-Sep-2023 | 670.00 | 675.00 | 650.00 | 655.00 | 6,877,700 | 0 |
| 05-Sep-2023 | 650.00 | 690.00 | 645.00 | 670.00 | 9,125,200 | 0 |
| 04-Sep-2023 | 715.00 | 720.00 | 665.00 | 665.00 | 16,008,900 | 0 |
| 01-Sep-2023 | 715.00 | 735.00 | 710.00 | 715.00 | 6,151,800 | 0 |
| 31-Aug-2023 | 720.00 | 730.00 | 710.00 | 710.00 | 4,407,600 | 0 |
| 30-Aug-2023 | 730.00 | 740.00 | 710.00 | 720.00 | 3,933,200 | 0 |
| 29-Aug-2023 | 715.00 | 735.00 | 705.00 | 730.00 | 8,164,200 | 0 |