| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 875.00 | 940.00 | 855.00 | 900.00 | 6,796,500 | 0 |
| 18-Jan-2024 | 830.00 | 875.00 | 800.00 | 855.00 | 5,560,700 | 0 |
| 17-Jan-2024 | 880.00 | 910.00 | 795.00 | 830.00 | 3,999,700 | 0 |
| 16-Jan-2024 | 900.00 | 950.00 | 810.00 | 880.00 | 2,198,900 | 0 |
| 15-Jan-2024 | 945.00 | 990.00 | 890.00 | 900.00 | 3,424,000 | 0 |
| 12-Jan-2024 | 855.00 | 1,035.00 | 855.00 | 985.00 | 5,298,800 | 0 |
| 11-Jan-2024 | 1,045.00 | 1,045.00 | 945.00 | 945.00 | 3,635,700 | 0 |
| 10-Jan-2024 | 1,165.00 | 1,165.00 | 1,050.00 | 1,050.00 | 3,172,000 | 0 |
| 09-Jan-2024 | 1,285.00 | 1,285.00 | 1,130.00 | 1,165.00 | 4,648,000 | 0 |
| 08-Jan-2024 | 1,255.00 | 1,365.00 | 1,125.00 | 1,255.00 | 10,498,300 | 0 |
| 05-Jan-2024 | 1,235.00 | 1,245.00 | 1,235.00 | 1,245.00 | 1,259,100 | 0 |
| 04-Jan-2024 | 1,135.00 | 1,135.00 | 1,100.00 | 1,135.00 | 3,576,600 | 0 |
| 03-Jan-2024 | 965.00 | 1,035.00 | 965.00 | 1,035.00 | 4,147,900 | 0 |
| 02-Jan-2024 | 890.00 | 945.00 | 880.00 | 945.00 | 6,744,500 | 0 |
| 29-Dec-2023 | 815.00 | 860.00 | 810.00 | 860.00 | 4,679,000 | 0 |
| 28-Dec-2023 | 755.00 | 785.00 | 745.00 | 785.00 | 2,462,000 | 0 |
| 27-Dec-2023 | 700.00 | 715.00 | 630.00 | 715.00 | 1,326,700 | 0 |
| 22-Dec-2023 | 690.00 | 745.00 | 635.00 | 700.00 | 2,942,900 | 0 |
| 21-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 20-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 19-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 18-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 15-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 14-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 13-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 12-Dec-2023 | 650.00 | 705.00 | 620.00 | 705.00 | 2,124,000 | 0 |
| 11-Dec-2023 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 0 |
| 08-Dec-2023 | 605.00 | 665.00 | 545.00 | 650.00 | 5,263,500 | 0 |
| 07-Dec-2023 | 590.00 | 605.00 | 585.00 | 605.00 | 270,200 | 0 |
| 06-Dec-2023 | 500.00 | 590.00 | 486.00 | 550.00 | 1,462,000 | 0 |
| 05-Dec-2023 | 540.00 | 540.00 | 540.00 | 540.00 | 438,400 | 0 |
| 04-Dec-2023 | 448.00 | 492.00 | 448.00 | 492.00 | 488,200 | 0 |
| 01-Dec-2023 | 430.00 | 466.00 | 430.00 | 448.00 | 1,157,200 | 0 |
| 30-Nov-2023 | 402.00 | 424.00 | 388.00 | 424.00 | 1,122,200 | 0 |
| 29-Nov-2023 | 376.00 | 386.00 | 366.00 | 386.00 | 639,500 | 0 |
| 28-Nov-2023 | 316.00 | 352.00 | 316.00 | 352.00 | 683,800 | 0 |
| 27-Nov-2023 | 314.00 | 320.00 | 310.00 | 320.00 | 71,900 | 0 |
| 24-Nov-2023 | 314.00 | 316.00 | 314.00 | 314.00 | 38,500 | 0 |
| 23-Nov-2023 | 310.00 | 324.00 | 310.00 | 314.00 | 19,500 | 0 |
| 22-Nov-2023 | 328.00 | 328.00 | 308.00 | 324.00 | 36,400 | 0 |
| 21-Nov-2023 | 316.00 | 332.00 | 312.00 | 320.00 | 8,800 | 0 |
| 20-Nov-2023 | 334.00 | 338.00 | 316.00 | 320.00 | 10,700 | 0 |
| 17-Nov-2023 | 334.00 | 334.00 | 316.00 | 322.00 | 857,100 | 0 |
| 16-Nov-2023 | 330.00 | 340.00 | 322.00 | 334.00 | 3,618,400 | 0 |
| 15-Nov-2023 | 330.00 | 340.00 | 306.00 | 334.00 | 37,200 | 0 |
| 14-Nov-2023 | 338.00 | 344.00 | 316.00 | 336.00 | 55,900 | 0 |
| 13-Nov-2023 | 324.00 | 344.00 | 308.00 | 336.00 | 284,900 | 0 |
| 10-Nov-2023 | 308.00 | 328.00 | 306.00 | 324.00 | 20,400 | 0 |
| 09-Nov-2023 | 312.00 | 338.00 | 302.00 | 318.00 | 3,063,700 | 0 |
| 08-Nov-2023 | 346.00 | 346.00 | 302.00 | 312.00 | 1,843,800 | 0 |
| 07-Nov-2023 | 330.00 | 348.00 | 304.00 | 334.00 | 72,400 | 0 |
| 06-Nov-2023 | 310.00 | 332.00 | 294.00 | 332.00 | 57,600 | 0 |
| 03-Nov-2023 | 294.00 | 314.00 | 292.00 | 304.00 | 36,800 | 0 |
| 02-Nov-2023 | 292.00 | 312.00 | 284.00 | 300.00 | 133,300 | 0 |
| 01-Nov-2023 | 318.00 | 320.00 | 296.00 | 312.00 | 241,700 | 0 |
| 31-Oct-2023 | 334.00 | 350.00 | 306.00 | 328.00 | 318,200 | 0 |
| 30-Oct-2023 | 374.00 | 376.00 | 340.00 | 340.00 | 310,000 | 0 |
| 27-Oct-2023 | 362.00 | 392.00 | 360.00 | 376.00 | 10,238,400 | 0 |
| 26-Oct-2023 | 320.00 | 366.00 | 316.00 | 362.00 | 7,609,000 | 0 |
| 25-Oct-2023 | 330.00 | 340.00 | 318.00 | 334.00 | 272,600 | 0 |
| 24-Oct-2023 | 320.00 | 330.00 | 320.00 | 322.00 | 913,300 | 0 |
| 23-Oct-2023 | 320.00 | 320.00 | 292.00 | 300.00 | 1,232,600 | 0 |
| 20-Oct-2023 | 292.00 | 292.00 | 280.00 | 292.00 | 8,471,300 | 0 |
| 19-Oct-2023 | 244.00 | 266.00 | 218.00 | 266.00 | 5,034,500 | 0 |
| 18-Oct-2023 | 214.00 | 242.00 | 214.00 | 242.00 | 4,571,700 | 0 |
| 17-Oct-2023 | 220.00 | 222.00 | 206.00 | 220.00 | 500 | 0 |
| 16-Oct-2023 | 216.00 | 236.00 | 202.00 | 220.00 | 71,100 | 0 |
| 13-Oct-2023 | 210.00 | 220.00 | 210.00 | 216.00 | 9,100 | 0 |
| 12-Oct-2023 | 218.00 | 230.00 | 210.00 | 210.00 | 77,300 | 0 |
| 11-Oct-2023 | 232.00 | 232.00 | 210.00 | 218.00 | 81,400 | 0 |
| 10-Oct-2023 | 234.00 | 234.00 | 232.00 | 232.00 | 6,200 | 0 |
| 09-Oct-2023 | 222.00 | 242.00 | 222.00 | 234.00 | 8,400 | 0 |
| 06-Oct-2023 | 232.00 | 248.00 | 230.00 | 230.00 | 8,000 | 0 |
| 05-Oct-2023 | 236.00 | 256.00 | 230.00 | 234.00 | 93,000 | 0 |
| 04-Oct-2023 | 260.00 | 262.00 | 234.00 | 238.00 | 50,700 | 0 |
| 03-Oct-2023 | 288.00 | 288.00 | 260.00 | 260.00 | 176,500 | 0 |
| 02-Oct-2023 | 278.00 | 288.00 | 264.00 | 288.00 | 37,500 | 0 |
| 29-Sep-2023 | 268.00 | 298.00 | 258.00 | 278.00 | 15,600 | 0 |
| 27-Sep-2023 | 266.00 | 278.00 | 252.00 | 268.00 | 14,500 | 0 |
| 26-Sep-2023 | 258.00 | 266.00 | 254.00 | 266.00 | 42,200 | 0 |
| 25-Sep-2023 | 268.00 | 272.00 | 260.00 | 268.00 | 49,100 | 0 |
| 22-Sep-2023 | 262.00 | 288.00 | 262.00 | 268.00 | 248,700 | 0 |
| 21-Sep-2023 | 280.00 | 288.00 | 260.00 | 266.00 | 190,400 | 0 |
| 20-Sep-2023 | 274.00 | 294.00 | 256.00 | 276.00 | 108,700 | 0 |
| 19-Sep-2023 | 290.00 | 296.00 | 250.00 | 280.00 | 218,300 | 0 |
| 18-Sep-2023 | 292.00 | 330.00 | 282.00 | 286.00 | 281,900 | 0 |
| 15-Sep-2023 | 296.00 | 298.00 | 282.00 | 290.00 | 61,600 | 0 |
| 14-Sep-2023 | 300.00 | 306.00 | 294.00 | 302.00 | 25,400 | 0 |
| 13-Sep-2023 | 290.00 | 302.00 | 284.00 | 300.00 | 65,400 | 0 |
| 12-Sep-2023 | 288.00 | 314.00 | 282.00 | 290.00 | 61,700 | 0 |
| 11-Sep-2023 | 294.00 | 302.00 | 278.00 | 288.00 | 45,200 | 0 |
| 08-Sep-2023 | 298.00 | 332.00 | 282.00 | 294.00 | 128,900 | 0 |
| 07-Sep-2023 | 306.00 | 348.00 | 290.00 | 298.00 | 133,200 | 0 |
| 06-Sep-2023 | 280.00 | 296.00 | 280.00 | 292.00 | 15,000 | 0 |
| 05-Sep-2023 | 292.00 | 302.00 | 292.00 | 292.00 | 17,200 | 0 |
| 04-Sep-2023 | 290.00 | 306.00 | 280.00 | 292.00 | 22,000 | 0 |
| 01-Sep-2023 | 286.00 | 298.00 | 280.00 | 290.00 | 16,900 | 0 |
| 31-Aug-2023 | 304.00 | 304.00 | 286.00 | 286.00 | 32,000 | 0 |
| 30-Aug-2023 | 318.00 | 322.00 | 310.00 | 310.00 | 4,700 | 0 |
| 29-Aug-2023 | 316.00 | 328.00 | 316.00 | 324.00 | 7,100 | 0 |