| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 124.00 | 124.00 | 120.00 | 122.00 | 174,000 | 0 |
| 18-Jan-2024 | 123.00 | 123.00 | 120.00 | 122.00 | 398,600 | 0 |
| 17-Jan-2024 | 121.00 | 124.00 | 121.00 | 122.00 | 318,500 | 0 |
| 16-Jan-2024 | 123.00 | 123.00 | 121.00 | 121.00 | 150,800 | 0 |
| 15-Jan-2024 | 123.00 | 124.00 | 121.00 | 123.00 | 155,300 | 0 |
| 12-Jan-2024 | 121.00 | 123.00 | 121.00 | 123.00 | 103,500 | 0 |
| 11-Jan-2024 | 121.00 | 123.00 | 121.00 | 123.00 | 130,200 | 0 |
| 10-Jan-2024 | 121.00 | 124.00 | 121.00 | 122.00 | 137,900 | 0 |
| 09-Jan-2024 | 121.00 | 128.00 | 120.00 | 121.00 | 4,738,000 | 0 |
| 08-Jan-2024 | 116.00 | 123.00 | 116.00 | 121.00 | 101,800 | 0 |
| 05-Jan-2024 | 117.00 | 124.00 | 117.00 | 123.00 | 1,179,500 | 0 |
| 04-Jan-2024 | 116.00 | 124.00 | 116.00 | 124.00 | 369,900 | 0 |
| 03-Jan-2024 | 116.00 | 125.00 | 116.00 | 123.00 | 4,308,100 | 0 |
| 02-Jan-2024 | 115.00 | 126.00 | 115.00 | 122.00 | 2,073,700 | 0 |
| 29-Dec-2023 | 115.00 | 123.00 | 115.00 | 121.00 | 322,300 | 0 |
| 28-Dec-2023 | 115.00 | 124.00 | 115.00 | 122.00 | 425,800 | 0 |
| 27-Dec-2023 | 114.00 | 123.00 | 114.00 | 121.00 | 539,600 | 0 |
| 22-Dec-2023 | 119.00 | 128.00 | 116.00 | 121.00 | 9,493,000 | 0 |
| 21-Dec-2023 | 115.00 | 121.00 | 114.00 | 115.00 | 1,054,200 | 0 |
| 20-Dec-2023 | 108.00 | 116.00 | 108.00 | 115.00 | 254,600 | 0 |
| 19-Dec-2023 | 107.00 | 117.00 | 107.00 | 114.00 | 169,200 | 0 |
| 18-Dec-2023 | 116.00 | 116.00 | 114.00 | 114.00 | 250,800 | 0 |
| 15-Dec-2023 | 115.00 | 117.00 | 115.00 | 116.00 | 126,500 | 0 |
| 14-Dec-2023 | 118.00 | 119.00 | 115.00 | 116.00 | 113,900 | 0 |
| 13-Dec-2023 | 116.00 | 118.00 | 114.00 | 117.00 | 422,100 | 0 |
| 12-Dec-2023 | 114.00 | 122.00 | 112.00 | 116.00 | 2,285,300 | 0 |
| 11-Dec-2023 | 115.00 | 117.00 | 114.00 | 114.00 | 348,600 | 0 |
| 08-Dec-2023 | 117.00 | 117.00 | 114.00 | 115.00 | 758,900 | 0 |
| 07-Dec-2023 | 117.00 | 118.00 | 116.00 | 117.00 | 393,300 | 0 |
| 06-Dec-2023 | 117.00 | 119.00 | 117.00 | 117.00 | 386,800 | 0 |
| 05-Dec-2023 | 119.00 | 119.00 | 117.00 | 117.00 | 616,300 | 0 |
| 04-Dec-2023 | 121.00 | 121.00 | 118.00 | 119.00 | 319,000 | 0 |
| 01-Dec-2023 | 119.00 | 120.00 | 118.00 | 119.00 | 566,000 | 0 |
| 30-Nov-2023 | 119.00 | 123.00 | 119.00 | 120.00 | 959,000 | 0 |
| 29-Nov-2023 | 120.00 | 121.00 | 118.00 | 119.00 | 449,900 | 0 |
| 28-Nov-2023 | 120.00 | 121.00 | 119.00 | 120.00 | 308,100 | 0 |
| 27-Nov-2023 | 123.00 | 125.00 | 120.00 | 120.00 | 2,073,300 | 0 |
| 24-Nov-2023 | 120.00 | 126.00 | 119.00 | 122.00 | 4,168,200 | 0 |
| 23-Nov-2023 | 118.00 | 121.00 | 117.00 | 119.00 | 840,500 | 0 |
| 22-Nov-2023 | 118.00 | 118.00 | 116.00 | 117.00 | 225,400 | 0 |
| 21-Nov-2023 | 119.00 | 119.00 | 116.00 | 118.00 | 451,400 | 0 |
| 20-Nov-2023 | 119.00 | 119.00 | 118.00 | 118.00 | 130,300 | 0 |
| 17-Nov-2023 | 119.00 | 120.00 | 118.00 | 118.00 | 631,500 | 0 |
| 16-Nov-2023 | 120.00 | 120.00 | 119.00 | 119.00 | 156,400 | 0 |
| 15-Nov-2023 | 118.00 | 121.00 | 118.00 | 120.00 | 627,000 | 0 |
| 14-Nov-2023 | 119.00 | 120.00 | 118.00 | 118.00 | 230,200 | 0 |
| 13-Nov-2023 | 120.00 | 121.00 | 119.00 | 119.00 | 38,000 | 0 |
| 10-Nov-2023 | 121.00 | 123.00 | 119.00 | 119.00 | 465,100 | 0 |
| 09-Nov-2023 | 119.00 | 126.00 | 118.00 | 120.00 | 5,930,400 | 0 |
| 08-Nov-2023 | 119.00 | 120.00 | 118.00 | 118.00 | 412,000 | 0 |
| 07-Nov-2023 | 119.00 | 121.00 | 119.00 | 119.00 | 226,900 | 0 |
| 06-Nov-2023 | 121.00 | 121.00 | 119.00 | 119.00 | 268,700 | 0 |
| 03-Nov-2023 | 119.00 | 121.00 | 118.00 | 120.00 | 583,000 | 0 |
| 02-Nov-2023 | 120.00 | 122.00 | 118.00 | 119.00 | 310,100 | 0 |
| 01-Nov-2023 | 122.00 | 122.00 | 118.00 | 120.00 | 389,600 | 0 |
| 31-Oct-2023 | 121.00 | 123.00 | 120.00 | 121.00 | 689,700 | 0 |
| 30-Oct-2023 | 122.00 | 124.00 | 120.00 | 121.00 | 722,600 | 0 |
| 27-Oct-2023 | 121.00 | 129.00 | 121.00 | 121.00 | 5,234,600 | 0 |
| 26-Oct-2023 | 129.00 | 129.00 | 120.00 | 120.00 | 2,456,500 | 0 |
| 25-Oct-2023 | 123.00 | 131.00 | 121.00 | 127.00 | 7,045,000 | 0 |
| 24-Oct-2023 | 121.00 | 123.00 | 119.00 | 121.00 | 341,300 | 0 |
| 23-Oct-2023 | 121.00 | 121.00 | 119.00 | 121.00 | 221,400 | 0 |
| 20-Oct-2023 | 120.00 | 122.00 | 119.00 | 121.00 | 208,400 | 0 |
| 19-Oct-2023 | 122.00 | 123.00 | 119.00 | 121.00 | 289,100 | 0 |
| 18-Oct-2023 | 122.00 | 124.00 | 119.00 | 122.00 | 236,300 | 0 |
| 17-Oct-2023 | 121.00 | 123.00 | 120.00 | 122.00 | 249,600 | 0 |
| 16-Oct-2023 | 123.00 | 125.00 | 119.00 | 121.00 | 1,148,500 | 0 |
| 13-Oct-2023 | 125.00 | 126.00 | 121.00 | 123.00 | 991,800 | 0 |
| 12-Oct-2023 | 126.00 | 127.00 | 123.00 | 125.00 | 529,200 | 0 |
| 11-Oct-2023 | 126.00 | 128.00 | 124.00 | 126.00 | 605,600 | 0 |
| 10-Oct-2023 | 125.00 | 128.00 | 123.00 | 126.00 | 1,243,800 | 0 |
| 09-Oct-2023 | 124.00 | 126.00 | 123.00 | 124.00 | 574,100 | 0 |
| 06-Oct-2023 | 122.00 | 126.00 | 122.00 | 124.00 | 947,500 | 0 |
| 05-Oct-2023 | 119.00 | 127.00 | 119.00 | 126.00 | 275,200 | 0 |
| 04-Oct-2023 | 124.00 | 128.00 | 123.00 | 125.00 | 1,290,400 | 0 |
| 03-Oct-2023 | 124.00 | 130.00 | 124.00 | 127.00 | 638,300 | 0 |
| 02-Oct-2023 | 127.00 | 136.00 | 126.00 | 127.00 | 5,232,500 | 0 |
| 29-Sep-2023 | 124.00 | 130.00 | 124.00 | 127.00 | 2,421,000 | 0 |
| 27-Sep-2023 | 139.00 | 152.00 | 126.00 | 129.00 | 18,822,900 | 0 |
| 26-Sep-2023 | 118.00 | 158.00 | 118.00 | 148.00 | 18,533,900 | 0 |
| 25-Sep-2023 | 117.00 | 126.00 | 117.00 | 124.00 | 139,400 | 0 |
| 22-Sep-2023 | 118.00 | 126.00 | 118.00 | 125.00 | 477,600 | 0 |
| 21-Sep-2023 | 125.00 | 126.00 | 123.00 | 124.00 | 985,800 | 0 |
| 20-Sep-2023 | 124.00 | 127.00 | 122.00 | 122.00 | 607,400 | 0 |
| 19-Sep-2023 | 126.00 | 128.00 | 120.00 | 124.00 | 628,900 | 0 |
| 18-Sep-2023 | 127.00 | 127.00 | 125.00 | 126.00 | 493,400 | 0 |
| 15-Sep-2023 | 128.00 | 129.00 | 127.00 | 127.00 | 195,300 | 0 |
| 14-Sep-2023 | 128.00 | 130.00 | 127.00 | 129.00 | 288,700 | 0 |
| 13-Sep-2023 | 129.00 | 130.00 | 127.00 | 128.00 | 297,300 | 0 |
| 12-Sep-2023 | 128.00 | 129.00 | 127.00 | 129.00 | 242,100 | 0 |
| 11-Sep-2023 | 128.00 | 129.00 | 127.00 | 128.00 | 248,800 | 0 |
| 08-Sep-2023 | 128.00 | 130.00 | 128.00 | 128.00 | 99,600 | 0 |
| 07-Sep-2023 | 129.00 | 131.00 | 128.00 | 129.00 | 56,100 | 0 |
| 06-Sep-2023 | 130.00 | 133.00 | 128.00 | 129.00 | 752,700 | 0 |
| 05-Sep-2023 | 129.00 | 131.00 | 128.00 | 129.00 | 476,500 | 0 |
| 04-Sep-2023 | 129.00 | 131.00 | 128.00 | 130.00 | 671,100 | 0 |
| 01-Sep-2023 | 130.00 | 131.00 | 129.00 | 129.00 | 409,100 | 0 |
| 31-Aug-2023 | 132.00 | 132.00 | 129.00 | 129.00 | 484,600 | 0 |
| 30-Aug-2023 | 131.00 | 138.00 | 130.00 | 130.00 | 3,642,000 | 0 |
| 29-Aug-2023 | 130.00 | 131.00 | 128.00 | 130.00 | 487,600 | 0 |