| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 280.00 | 282.00 | 274.00 | 278.00 | 38,000 | 0 |
| 18-Jan-2024 | 276.00 | 280.00 | 272.00 | 278.00 | 56,300 | 0 |
| 17-Jan-2024 | 286.00 | 286.00 | 280.00 | 280.00 | 22,600 | 0 |
| 16-Jan-2024 | 280.00 | 290.00 | 280.00 | 282.00 | 94,700 | 0 |
| 15-Jan-2024 | 280.00 | 280.00 | 276.00 | 276.00 | 13,600 | 0 |
| 12-Jan-2024 | 280.00 | 282.00 | 276.00 | 276.00 | 74,400 | 0 |
| 11-Jan-2024 | 282.00 | 284.00 | 274.00 | 282.00 | 171,100 | 0 |
| 10-Jan-2024 | 288.00 | 288.00 | 280.00 | 282.00 | 1,330,000 | 0 |
| 09-Jan-2024 | 288.00 | 288.00 | 282.00 | 286.00 | 28,200 | 0 |
| 08-Jan-2024 | 284.00 | 288.00 | 280.00 | 282.00 | 94,500 | 0 |
| 05-Jan-2024 | 284.00 | 284.00 | 278.00 | 282.00 | 114,500 | 0 |
| 04-Jan-2024 | 290.00 | 290.00 | 278.00 | 282.00 | 361,800 | 0 |
| 03-Jan-2024 | 290.00 | 290.00 | 284.00 | 290.00 | 7,400 | 0 |
| 02-Jan-2024 | 288.00 | 296.00 | 282.00 | 284.00 | 635,500 | 0 |
| 29-Dec-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 58,000 | 0 |
| 28-Dec-2023 | 284.00 | 290.00 | 280.00 | 280.00 | 25,000 | 0 |
| 27-Dec-2023 | 288.00 | 288.00 | 280.00 | 284.00 | 21,300 | 0 |
| 22-Dec-2023 | 288.00 | 288.00 | 284.00 | 288.00 | 21,300 | 0 |
| 21-Dec-2023 | 290.00 | 290.00 | 282.00 | 286.00 | 33,200 | 0 |
| 20-Dec-2023 | 292.00 | 310.00 | 284.00 | 290.00 | 343,800 | 0 |
| 19-Dec-2023 | 290.00 | 300.00 | 276.00 | 292.00 | 100,200 | 0 |
| 18-Dec-2023 | 286.00 | 320.00 | 274.00 | 274.00 | 490,300 | 0 |
| 15-Dec-2023 | 300.00 | 328.00 | 292.00 | 294.00 | 290,100 | 0 |
| 14-Dec-2023 | 308.00 | 308.00 | 292.00 | 300.00 | 57,200 | 0 |
| 13-Dec-2023 | 308.00 | 308.00 | 304.00 | 304.00 | 3,600 | 0 |
| 12-Dec-2023 | 308.00 | 314.00 | 302.00 | 306.00 | 4,400 | 0 |
| 11-Dec-2023 | 304.00 | 308.00 | 296.00 | 308.00 | 244,500 | 0 |
| 08-Dec-2023 | 300.00 | 304.00 | 296.00 | 304.00 | 118,400 | 0 |
| 07-Dec-2023 | 314.00 | 314.00 | 298.00 | 298.00 | 141,800 | 0 |
| 06-Dec-2023 | 312.00 | 318.00 | 308.00 | 310.00 | 203,800 | 0 |
| 05-Dec-2023 | 316.00 | 316.00 | 312.00 | 312.00 | 39,800 | 0 |
| 04-Dec-2023 | 312.00 | 340.00 | 308.00 | 316.00 | 250,100 | 0 |
| 01-Dec-2023 | 322.00 | 322.00 | 312.00 | 312.00 | 500 | 0 |
| 30-Nov-2023 | 314.00 | 314.00 | 310.00 | 314.00 | 24,100 | 0 |
| 29-Nov-2023 | 320.00 | 320.00 | 312.00 | 314.00 | 40,200 | 0 |
| 28-Nov-2023 | 326.00 | 326.00 | 318.00 | 322.00 | 3,200 | 0 |
| 27-Nov-2023 | 328.00 | 332.00 | 316.00 | 316.00 | 30,600 | 0 |
| 24-Nov-2023 | 326.00 | 326.00 | 314.00 | 316.00 | 1,300 | 0 |
| 23-Nov-2023 | 312.00 | 326.00 | 312.00 | 324.00 | 82,700 | 0 |
| 22-Nov-2023 | 322.00 | 322.00 | 312.00 | 312.00 | 46,900 | 0 |
| 21-Nov-2023 | 324.00 | 324.00 | 320.00 | 322.00 | 59,000 | 0 |
| 20-Nov-2023 | 320.00 | 346.00 | 320.00 | 334.00 | 26,300 | 0 |
| 17-Nov-2023 | 320.00 | 326.00 | 318.00 | 320.00 | 2,500 | 0 |
| 16-Nov-2023 | 324.00 | 330.00 | 316.00 | 322.00 | 9,900 | 0 |
| 15-Nov-2023 | 328.00 | 332.00 | 324.00 | 324.00 | 9,200 | 0 |
| 14-Nov-2023 | 326.00 | 334.00 | 324.00 | 328.00 | 18,500 | 0 |
| 13-Nov-2023 | 320.00 | 356.00 | 318.00 | 332.00 | 151,400 | 0 |
| 10-Nov-2023 | 324.00 | 330.00 | 320.00 | 324.00 | 244,800 | 0 |
| 09-Nov-2023 | 326.00 | 326.00 | 318.00 | 320.00 | 122,900 | 0 |
| 08-Nov-2023 | 330.00 | 338.00 | 318.00 | 334.00 | 314,800 | 0 |
| 07-Nov-2023 | 342.00 | 348.00 | 334.00 | 334.00 | 19,100 | 0 |
| 06-Nov-2023 | 338.00 | 340.00 | 338.00 | 340.00 | 1,600 | 0 |
| 03-Nov-2023 | 328.00 | 334.00 | 328.00 | 334.00 | 700 | 0 |
| 02-Nov-2023 | 344.00 | 346.00 | 322.00 | 328.00 | 72,500 | 0 |
| 01-Nov-2023 | 342.00 | 346.00 | 326.00 | 326.00 | 16,800 | 0 |
| 31-Oct-2023 | 342.00 | 342.00 | 320.00 | 320.00 | 1,300 | 0 |
| 30-Oct-2023 | 342.00 | 342.00 | 318.00 | 338.00 | 1,800 | 0 |
| 27-Oct-2023 | 338.00 | 342.00 | 324.00 | 342.00 | 17,400 | 0 |
| 26-Oct-2023 | 344.00 | 346.00 | 324.00 | 328.00 | 2,900 | 0 |
| 25-Oct-2023 | 348.00 | 350.00 | 330.00 | 334.00 | 227,500 | 0 |
| 24-Oct-2023 | 350.00 | 350.00 | 318.00 | 348.00 | 47,600 | 0 |
| 23-Oct-2023 | 368.00 | 368.00 | 350.00 | 350.00 | 37,000 | 0 |
| 20-Oct-2023 | 376.00 | 376.00 | 350.00 | 368.00 | 31,800 | 0 |
| 19-Oct-2023 | 380.00 | 390.00 | 362.00 | 376.00 | 32,100 | 0 |
| 18-Oct-2023 | 386.00 | 400.00 | 376.00 | 390.00 | 53,500 | 0 |
| 17-Oct-2023 | 368.00 | 398.00 | 360.00 | 384.00 | 106,000 | 0 |
| 16-Oct-2023 | 372.00 | 414.00 | 358.00 | 368.00 | 147,900 | 0 |
| 13-Oct-2023 | 370.00 | 378.00 | 352.00 | 366.00 | 18,400 | 0 |
| 12-Oct-2023 | 378.00 | 380.00 | 370.00 | 370.00 | 11,600 | 0 |
| 11-Oct-2023 | 374.00 | 382.00 | 364.00 | 368.00 | 50,500 | 0 |
| 10-Oct-2023 | 392.00 | 422.00 | 366.00 | 374.00 | 638,700 | 0 |
| 09-Oct-2023 | 396.00 | 396.00 | 378.00 | 392.00 | 19,900 | 0 |
| 06-Oct-2023 | 448.00 | 450.00 | 392.00 | 396.00 | 677,700 | 0 |
| 05-Oct-2023 | 400.00 | 448.00 | 354.00 | 448.00 | 3,941,700 | 0 |
| 04-Oct-2023 | 340.00 | 408.00 | 320.00 | 408.00 | 235,200 | 0 |
| 03-Oct-2023 | 324.00 | 362.00 | 320.00 | 338.00 | 296,600 | 0 |
| 02-Oct-2023 | 348.00 | 348.00 | 310.00 | 324.00 | 157,700 | 0 |
| 29-Sep-2023 | 360.00 | 366.00 | 346.00 | 348.00 | 216,200 | 0 |
| 27-Sep-2023 | 342.00 | 360.00 | 342.00 | 350.00 | 84,900 | 0 |
| 26-Sep-2023 | 352.00 | 362.00 | 350.00 | 352.00 | 15,100 | 0 |
| 25-Sep-2023 | 360.00 | 360.00 | 352.00 | 352.00 | 15,300 | 0 |
| 22-Sep-2023 | 360.00 | 364.00 | 352.00 | 356.00 | 183,400 | 0 |
| 21-Sep-2023 | 340.00 | 368.00 | 340.00 | 350.00 | 253,200 | 0 |
| 20-Sep-2023 | 338.00 | 352.00 | 334.00 | 334.00 | 40,600 | 0 |
| 19-Sep-2023 | 324.00 | 372.00 | 320.00 | 332.00 | 155,600 | 0 |
| 18-Sep-2023 | 352.00 | 352.00 | 310.00 | 320.00 | 287,900 | 0 |
| 15-Sep-2023 | 356.00 | 356.00 | 342.00 | 356.00 | 39,600 | 0 |
| 14-Sep-2023 | 350.00 | 354.00 | 346.00 | 346.00 | 33,500 | 0 |
| 13-Sep-2023 | 354.00 | 356.00 | 348.00 | 350.00 | 52,000 | 0 |
| 12-Sep-2023 | 352.00 | 356.00 | 348.00 | 350.00 | 33,100 | 0 |
| 11-Sep-2023 | 350.00 | 372.00 | 346.00 | 352.00 | 241,400 | 0 |
| 08-Sep-2023 | 360.00 | 360.00 | 346.00 | 352.00 | 10,800 | 0 |
| 07-Sep-2023 | 358.00 | 360.00 | 352.00 | 360.00 | 69,400 | 0 |
| 06-Sep-2023 | 356.00 | 358.00 | 354.00 | 358.00 | 15,400 | 0 |
| 05-Sep-2023 | 352.00 | 356.00 | 352.00 | 356.00 | 6,600 | 0 |
| 04-Sep-2023 | 354.00 | 354.00 | 350.00 | 352.00 | 43,200 | 0 |
| 01-Sep-2023 | 350.00 | 360.00 | 350.00 | 354.00 | 5,800 | 0 |
| 31-Aug-2023 | 350.00 | 360.00 | 350.00 | 360.00 | 17,100 | 0 |
| 30-Aug-2023 | 348.00 | 360.00 | 348.00 | 360.00 | 38,400 | 0 |
| 29-Aug-2023 | 350.00 | 360.00 | 350.00 | 360.00 | 10,600 | 0 |