| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 124.00 | 125.00 | 112.00 | 121.00 | 1,464,400 | 0 |
| 18-Jan-2024 | 123.00 | 126.00 | 119.00 | 124.00 | 833,600 | 0 |
| 17-Jan-2024 | 124.00 | 127.00 | 122.00 | 123.00 | 63,800 | 0 |
| 16-Jan-2024 | 122.00 | 129.00 | 121.00 | 125.00 | 176,700 | 0 |
| 15-Jan-2024 | 124.00 | 125.00 | 122.00 | 122.00 | 212,100 | 0 |
| 12-Jan-2024 | 126.00 | 128.00 | 121.00 | 124.00 | 1,666,100 | 0 |
| 11-Jan-2024 | 128.00 | 128.00 | 123.00 | 124.00 | 237,100 | 0 |
| 10-Jan-2024 | 125.00 | 129.00 | 124.00 | 128.00 | 1,237,100 | 0 |
| 09-Jan-2024 | 123.00 | 126.00 | 123.00 | 125.00 | 194,000 | 0 |
| 08-Jan-2024 | 123.00 | 126.00 | 122.00 | 124.00 | 79,100 | 0 |
| 05-Jan-2024 | 125.00 | 125.00 | 122.00 | 123.00 | 39,100 | 0 |
| 04-Jan-2024 | 125.00 | 126.00 | 121.00 | 124.00 | 192,000 | 0 |
| 03-Jan-2024 | 124.00 | 126.00 | 124.00 | 124.00 | 30,800 | 0 |
| 02-Jan-2024 | 126.00 | 126.00 | 123.00 | 124.00 | 126,800 | 0 |
| 29-Dec-2023 | 123.00 | 127.00 | 122.00 | 125.00 | 395,300 | 0 |
| 28-Dec-2023 | 122.00 | 124.00 | 121.00 | 123.00 | 339,000 | 0 |
| 27-Dec-2023 | 123.00 | 125.00 | 121.00 | 123.00 | 220,700 | 0 |
| 22-Dec-2023 | 124.00 | 125.00 | 121.00 | 123.00 | 99,000 | 0 |
| 21-Dec-2023 | 124.00 | 129.00 | 121.00 | 123.00 | 726,100 | 0 |
| 20-Dec-2023 | 124.00 | 126.00 | 123.00 | 124.00 | 649,100 | 0 |
| 19-Dec-2023 | 123.00 | 129.00 | 118.00 | 124.00 | 1,277,100 | 0 |
| 18-Dec-2023 | 129.00 | 130.00 | 122.00 | 122.00 | 475,300 | 0 |
| 15-Dec-2023 | 128.00 | 130.00 | 124.00 | 129.00 | 268,200 | 0 |
| 14-Dec-2023 | 127.00 | 130.00 | 126.00 | 128.00 | 191,900 | 0 |
| 13-Dec-2023 | 127.00 | 130.00 | 120.00 | 126.00 | 639,600 | 0 |
| 12-Dec-2023 | 127.00 | 130.00 | 125.00 | 129.00 | 92,600 | 0 |
| 11-Dec-2023 | 129.00 | 130.00 | 126.00 | 127.00 | 237,800 | 0 |
| 08-Dec-2023 | 128.00 | 132.00 | 127.00 | 130.00 | 438,500 | 0 |
| 07-Dec-2023 | 128.00 | 131.00 | 128.00 | 128.00 | 114,400 | 0 |
| 06-Dec-2023 | 131.00 | 131.00 | 126.00 | 128.00 | 324,700 | 0 |
| 05-Dec-2023 | 133.00 | 134.00 | 128.00 | 130.00 | 137,100 | 0 |
| 04-Dec-2023 | 130.00 | 134.00 | 125.00 | 133.00 | 309,800 | 0 |
| 01-Dec-2023 | 136.00 | 136.00 | 127.00 | 131.00 | 277,000 | 0 |
| 30-Nov-2023 | 133.00 | 136.00 | 127.00 | 136.00 | 658,000 | 0 |
| 29-Nov-2023 | 135.00 | 136.00 | 132.00 | 134.00 | 73,500 | 0 |
| 28-Nov-2023 | 135.00 | 136.00 | 133.00 | 136.00 | 95,700 | 0 |
| 27-Nov-2023 | 133.00 | 136.00 | 133.00 | 134.00 | 128,600 | 0 |
| 24-Nov-2023 | 132.00 | 134.00 | 131.00 | 132.00 | 132,500 | 0 |
| 23-Nov-2023 | 132.00 | 134.00 | 130.00 | 131.00 | 95,200 | 0 |
| 22-Nov-2023 | 134.00 | 134.00 | 130.00 | 133.00 | 195,700 | 0 |
| 21-Nov-2023 | 132.00 | 135.00 | 128.00 | 134.00 | 306,400 | 0 |
| 20-Nov-2023 | 127.00 | 132.00 | 127.00 | 132.00 | 110,500 | 0 |
| 17-Nov-2023 | 130.00 | 130.00 | 127.00 | 127.00 | 38,400 | 0 |
| 16-Nov-2023 | 130.00 | 131.00 | 129.00 | 130.00 | 36,000 | 0 |
| 15-Nov-2023 | 129.00 | 133.00 | 127.00 | 130.00 | 521,700 | 0 |
| 14-Nov-2023 | 130.00 | 132.00 | 127.00 | 129.00 | 161,900 | 0 |
| 13-Nov-2023 | 121.00 | 132.00 | 121.00 | 127.00 | 46,300 | 0 |
| 10-Nov-2023 | 122.00 | 128.00 | 122.00 | 128.00 | 68,500 | 0 |
| 09-Nov-2023 | 123.00 | 131.00 | 123.00 | 128.00 | 101,900 | 0 |
| 08-Nov-2023 | 134.00 | 134.00 | 124.00 | 131.00 | 380,000 | 0 |
| 07-Nov-2023 | 135.00 | 137.00 | 132.00 | 134.00 | 12,100 | 0 |
| 06-Nov-2023 | 132.00 | 140.00 | 130.00 | 134.00 | 72,000 | 0 |
| 03-Nov-2023 | 131.00 | 133.00 | 126.00 | 130.00 | 433,100 | 0 |
| 02-Nov-2023 | 131.00 | 134.00 | 122.00 | 131.00 | 520,600 | 0 |
| 01-Nov-2023 | 131.00 | 136.00 | 130.00 | 131.00 | 76,900 | 0 |
| 31-Oct-2023 | 133.00 | 133.00 | 127.00 | 131.00 | 178,100 | 0 |
| 30-Oct-2023 | 133.00 | 137.00 | 131.00 | 132.00 | 83,200 | 0 |
| 27-Oct-2023 | 130.00 | 137.00 | 129.00 | 136.00 | 141,200 | 0 |
| 26-Oct-2023 | 133.00 | 137.00 | 130.00 | 130.00 | 101,900 | 0 |
| 25-Oct-2023 | 132.00 | 138.00 | 131.00 | 134.00 | 136,700 | 0 |
| 24-Oct-2023 | 130.00 | 141.00 | 130.00 | 134.00 | 757,100 | 0 |
| 23-Oct-2023 | 135.00 | 135.00 | 127.00 | 129.00 | 492,200 | 0 |
| 20-Oct-2023 | 138.00 | 138.00 | 135.00 | 135.00 | 122,500 | 0 |
| 19-Oct-2023 | 136.00 | 140.00 | 136.00 | 136.00 | 83,200 | 0 |
| 18-Oct-2023 | 135.00 | 141.00 | 135.00 | 136.00 | 387,900 | 0 |
| 17-Oct-2023 | 134.00 | 141.00 | 134.00 | 141.00 | 314,900 | 0 |
| 16-Oct-2023 | 135.00 | 144.00 | 135.00 | 141.00 | 156,300 | 0 |
| 13-Oct-2023 | 137.00 | 145.00 | 137.00 | 142.00 | 102,000 | 0 |
| 12-Oct-2023 | 137.00 | 144.00 | 137.00 | 143.00 | 126,900 | 0 |
| 11-Oct-2023 | 136.00 | 143.00 | 136.00 | 143.00 | 48,600 | 0 |
| 10-Oct-2023 | 135.00 | 145.00 | 135.00 | 142.00 | 219,000 | 0 |
| 09-Oct-2023 | 136.00 | 145.00 | 136.00 | 142.00 | 168,200 | 0 |
| 06-Oct-2023 | 135.00 | 144.00 | 135.00 | 142.00 | 289,800 | 0 |
| 05-Oct-2023 | 134.00 | 145.00 | 134.00 | 142.00 | 348,600 | 0 |
| 04-Oct-2023 | 145.00 | 145.00 | 140.00 | 141.00 | 542,000 | 0 |
| 03-Oct-2023 | 146.00 | 148.00 | 144.00 | 144.00 | 51,000 | 0 |
| 02-Oct-2023 | 148.00 | 149.00 | 141.00 | 144.00 | 248,200 | 0 |
| 29-Sep-2023 | 148.00 | 149.00 | 147.00 | 148.00 | 390,400 | 0 |
| 27-Sep-2023 | 150.00 | 152.00 | 146.00 | 147.00 | 348,100 | 0 |
| 26-Sep-2023 | 143.00 | 154.00 | 143.00 | 146.00 | 571,500 | 0 |
| 25-Sep-2023 | 145.00 | 145.00 | 141.00 | 143.00 | 540,200 | 0 |
| 22-Sep-2023 | 146.00 | 147.00 | 142.00 | 145.00 | 743,100 | 0 |
| 21-Sep-2023 | 147.00 | 147.00 | 145.00 | 146.00 | 91,500 | 0 |
| 20-Sep-2023 | 150.00 | 150.00 | 146.00 | 146.00 | 1,015,900 | 0 |
| 19-Sep-2023 | 150.00 | 151.00 | 147.00 | 150.00 | 374,600 | 0 |
| 18-Sep-2023 | 151.00 | 154.00 | 150.00 | 151.00 | 187,200 | 0 |
| 15-Sep-2023 | 152.00 | 154.00 | 149.00 | 151.00 | 474,100 | 0 |
| 14-Sep-2023 | 154.00 | 154.00 | 151.00 | 152.00 | 824,300 | 0 |
| 13-Sep-2023 | 154.00 | 155.00 | 151.00 | 152.00 | 140,200 | 0 |
| 12-Sep-2023 | 155.00 | 155.00 | 152.00 | 154.00 | 398,700 | 0 |
| 11-Sep-2023 | 152.00 | 156.00 | 150.00 | 153.00 | 431,600 | 0 |
| 08-Sep-2023 | 153.00 | 154.00 | 150.00 | 152.00 | 399,100 | 0 |
| 07-Sep-2023 | 154.00 | 155.00 | 152.00 | 153.00 | 159,700 | 0 |
| 06-Sep-2023 | 152.00 | 155.00 | 152.00 | 154.00 | 305,100 | 0 |
| 05-Sep-2023 | 154.00 | 156.00 | 152.00 | 152.00 | 266,000 | 0 |
| 04-Sep-2023 | 155.00 | 156.00 | 153.00 | 153.00 | 88,800 | 0 |
| 01-Sep-2023 | 156.00 | 158.00 | 153.00 | 155.00 | 170,500 | 0 |
| 31-Aug-2023 | 155.00 | 160.00 | 155.00 | 156.00 | 191,800 | 0 |
| 30-Aug-2023 | 155.00 | 157.00 | 154.00 | 155.00 | 310,100 | 0 |
| 29-Aug-2023 | 146.00 | 156.00 | 146.00 | 155.00 | 359,300 | 0 |