| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 137.00 | 139.00 | 133.00 | 136.00 | 10,700 | 0 |
| 18-Jan-2024 | 132.00 | 137.00 | 132.00 | 137.00 | 2,400 | 0 |
| 17-Jan-2024 | 136.00 | 137.00 | 134.00 | 137.00 | 7,700 | 0 |
| 16-Jan-2024 | 136.00 | 136.00 | 131.00 | 136.00 | 95,100 | 0 |
| 15-Jan-2024 | 134.00 | 148.00 | 132.00 | 134.00 | 210,700 | 0 |
| 12-Jan-2024 | 134.00 | 134.00 | 130.00 | 134.00 | 97,100 | 0 |
| 11-Jan-2024 | 133.00 | 140.00 | 133.00 | 134.00 | 174,400 | 0 |
| 10-Jan-2024 | 138.00 | 141.00 | 132.00 | 134.00 | 273,400 | 0 |
| 09-Jan-2024 | 139.00 | 143.00 | 133.00 | 137.00 | 211,100 | 0 |
| 08-Jan-2024 | 180.00 | 180.00 | 133.00 | 139.00 | 2,486,000 | 0 |
| 05-Jan-2024 | 130.00 | 172.00 | 129.00 | 172.00 | 4,081,100 | 0 |
| 04-Jan-2024 | 129.00 | 130.00 | 126.00 | 128.00 | 7,300 | 0 |
| 03-Jan-2024 | 130.00 | 131.00 | 127.00 | 129.00 | 52,100 | 0 |
| 02-Jan-2024 | 130.00 | 138.00 | 127.00 | 130.00 | 82,600 | 0 |
| 29-Dec-2023 | 127.00 | 133.00 | 127.00 | 128.00 | 10,500 | 0 |
| 28-Dec-2023 | 128.00 | 129.00 | 127.00 | 127.00 | 6,900 | 0 |
| 27-Dec-2023 | 128.00 | 136.00 | 126.00 | 128.00 | 123,700 | 0 |
| 22-Dec-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 18,700 | 0 |
| 21-Dec-2023 | 130.00 | 132.00 | 125.00 | 125.00 | 66,700 | 0 |
| 20-Dec-2023 | 129.00 | 129.00 | 127.00 | 127.00 | 25,600 | 0 |
| 19-Dec-2023 | 128.00 | 131.00 | 128.00 | 129.00 | 1,900 | 0 |
| 18-Dec-2023 | 133.00 | 133.00 | 125.00 | 133.00 | 146,500 | 0 |
| 15-Dec-2023 | 130.00 | 134.00 | 128.00 | 133.00 | 160,600 | 0 |
| 14-Dec-2023 | 130.00 | 136.00 | 128.00 | 132.00 | 177,200 | 0 |
| 13-Dec-2023 | 128.00 | 147.00 | 126.00 | 132.00 | 299,400 | 0 |
| 12-Dec-2023 | 135.00 | 137.00 | 126.00 | 128.00 | 140,000 | 0 |
| 11-Dec-2023 | 137.00 | 137.00 | 132.00 | 132.00 | 26,500 | 0 |
| 08-Dec-2023 | 134.00 | 143.00 | 134.00 | 138.00 | 33,400 | 0 |
| 07-Dec-2023 | 139.00 | 142.00 | 135.00 | 136.00 | 35,400 | 0 |
| 06-Dec-2023 | 136.00 | 152.00 | 135.00 | 139.00 | 501,100 | 0 |
| 05-Dec-2023 | 143.00 | 147.00 | 137.00 | 137.00 | 29,100 | 0 |
| 04-Dec-2023 | 140.00 | 148.00 | 135.00 | 140.00 | 295,900 | 0 |
| 01-Dec-2023 | 148.00 | 148.00 | 141.00 | 141.00 | 339,500 | 0 |
| 30-Nov-2023 | 147.00 | 158.00 | 143.00 | 150.00 | 892,100 | 0 |
| 29-Nov-2023 | 195.00 | 218.00 | 150.00 | 156.00 | 8,291,200 | 0 |
| 28-Nov-2023 | 135.00 | 178.00 | 134.00 | 178.00 | 1,754,300 | 0 |
| 27-Nov-2023 | 137.00 | 138.00 | 132.00 | 132.00 | 300 | 0 |
| 24-Nov-2023 | 139.00 | 139.00 | 139.00 | 139.00 | 200 | 0 |
| 23-Nov-2023 | 137.00 | 139.00 | 132.00 | 132.00 | 1,500 | 0 |
| 22-Nov-2023 | 133.00 | 137.00 | 133.00 | 137.00 | 700 | 0 |
| 21-Nov-2023 | 130.00 | 140.00 | 130.00 | 132.00 | 51,100 | 0 |
| 20-Nov-2023 | 136.00 | 141.00 | 136.00 | 138.00 | 4,200 | 0 |
| 17-Nov-2023 | 135.00 | 136.00 | 130.00 | 136.00 | 2,800 | 0 |
| 16-Nov-2023 | 136.00 | 137.00 | 135.00 | 137.00 | 3,300 | 0 |
| 15-Nov-2023 | 144.00 | 144.00 | 138.00 | 138.00 | 8,600 | 0 |
| 14-Nov-2023 | 129.00 | 148.00 | 125.00 | 144.00 | 115,400 | 0 |
| 13-Nov-2023 | 128.00 | 128.00 | 118.00 | 127.00 | 29,800 | 0 |
| 10-Nov-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 33,600 | 0 |
| 09-Nov-2023 | 134.00 | 135.00 | 125.00 | 134.00 | 1,200 | 0 |
| 08-Nov-2023 | 125.00 | 137.00 | 125.00 | 131.00 | 1,600 | 0 |
| 07-Nov-2023 | 129.00 | 139.00 | 129.00 | 133.00 | 102,400 | 0 |
| 06-Nov-2023 | 133.00 | 133.00 | 129.00 | 129.00 | 500 | 0 |
| 03-Nov-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 100 | 0 |
| 02-Nov-2023 | 127.00 | 130.00 | 127.00 | 130.00 | 1,100 | 0 |
| 01-Nov-2023 | 130.00 | 130.00 | 130.00 | 130.00 | 100 | 0 |
| 31-Oct-2023 | 137.00 | 137.00 | 130.00 | 131.00 | 1,600 | 0 |
| 30-Oct-2023 | 133.00 | 134.00 | 130.00 | 133.00 | 2,400 | 0 |
| 27-Oct-2023 | 137.00 | 144.00 | 128.00 | 133.00 | 214,400 | 0 |
| 26-Oct-2023 | 136.00 | 159.00 | 128.00 | 131.00 | 245,900 | 0 |
| 25-Oct-2023 | 126.00 | 136.00 | 126.00 | 136.00 | 8,100 | 0 |
| 24-Oct-2023 | 129.00 | 135.00 | 128.00 | 134.00 | 16,400 | 0 |
| 23-Oct-2023 | 130.00 | 133.00 | 126.00 | 133.00 | 2,300 | 0 |
| 20-Oct-2023 | 136.00 | 136.00 | 135.00 | 135.00 | 500 | 0 |
| 19-Oct-2023 | 132.00 | 138.00 | 123.00 | 138.00 | 31,400 | 0 |
| 18-Oct-2023 | 133.00 | 138.00 | 133.00 | 133.00 | 1,500 | 0 |
| 17-Oct-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 500 | 0 |
| 16-Oct-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 2,600 | 0 |
| 13-Oct-2023 | 138.00 | 138.00 | 133.00 | 133.00 | 400 | 0 |
| 12-Oct-2023 | 139.00 | 139.00 | 133.00 | 133.00 | 11,500 | 0 |
| 11-Oct-2023 | 138.00 | 138.00 | 138.00 | 138.00 | 100 | 0 |
| 10-Oct-2023 | 139.00 | 139.00 | 135.00 | 135.00 | 900 | 0 |
| 09-Oct-2023 | 138.00 | 140.00 | 138.00 | 140.00 | 11,900 | 0 |
| 06-Oct-2023 | 133.00 | 133.00 | 131.00 | 131.00 | 30,700 | 0 |
| 05-Oct-2023 | 140.00 | 143.00 | 132.00 | 132.00 | 26,100 | 0 |
| 04-Oct-2023 | 132.00 | 140.00 | 130.00 | 140.00 | 42,000 | 0 |
| 03-Oct-2023 | 140.00 | 142.00 | 132.00 | 132.00 | 8,000 | 0 |
| 02-Oct-2023 | 140.00 | 140.00 | 140.00 | 140.00 | 5,500 | 0 |
| 29-Sep-2023 | 139.00 | 148.00 | 139.00 | 139.00 | 3,300 | 0 |
| 27-Sep-2023 | 139.00 | 140.00 | 139.00 | 140.00 | 1,000 | 0 |
| 26-Sep-2023 | 141.00 | 141.00 | 139.00 | 140.00 | 6,800 | 0 |
| 25-Sep-2023 | 139.00 | 147.00 | 139.00 | 141.00 | 4,000 | 0 |
| 22-Sep-2023 | 140.00 | 140.00 | 140.00 | 140.00 | 900 | 0 |
| 21-Sep-2023 | 143.00 | 143.00 | 140.00 | 140.00 | 7,600 | 0 |
| 20-Sep-2023 | 143.00 | 143.00 | 143.00 | 143.00 | 100 | 0 |
| 19-Sep-2023 | 147.00 | 148.00 | 147.00 | 148.00 | 5,400 | 0 |
| 18-Sep-2023 | 138.00 | 147.00 | 138.00 | 145.00 | 800 | 0 |
| 15-Sep-2023 | 145.00 | 147.00 | 138.00 | 147.00 | 49,600 | 0 |
| 14-Sep-2023 | 139.00 | 145.00 | 139.00 | 140.00 | 44,900 | 0 |
| 13-Sep-2023 | 140.00 | 144.00 | 139.00 | 139.00 | 8,900 | 0 |
| 12-Sep-2023 | 140.00 | 140.00 | 140.00 | 140.00 | 100 | 0 |
| 11-Sep-2023 | 145.00 | 146.00 | 145.00 | 145.00 | 2,700 | 0 |
| 08-Sep-2023 | 146.00 | 146.00 | 146.00 | 146.00 | 0 | 0 |
| 07-Sep-2023 | 146.00 | 146.00 | 146.00 | 146.00 | 100 | 0 |
| 06-Sep-2023 | 147.00 | 147.00 | 131.00 | 147.00 | 145,700 | 0 |
| 05-Sep-2023 | 146.00 | 148.00 | 140.00 | 148.00 | 7,100 | 0 |
| 04-Sep-2023 | 145.00 | 146.00 | 134.00 | 146.00 | 151,000 | 0 |
| 01-Sep-2023 | 148.00 | 148.00 | 144.00 | 145.00 | 25,800 | 0 |
| 31-Aug-2023 | 150.00 | 150.00 | 150.00 | 150.00 | 400 | 0 |
| 30-Aug-2023 | 152.00 | 152.00 | 149.00 | 150.00 | 22,300 | 0 |
| 29-Aug-2023 | 160.00 | 160.00 | 160.00 | 160.00 | 300 | 0 |