| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 128.00 | 130.00 | 126.00 | 130.00 | 11,300 | 0 |
| 18-Jan-2024 | 128.00 | 131.00 | 128.00 | 128.00 | 43,100 | 0 |
| 17-Jan-2024 | 130.00 | 131.00 | 127.00 | 127.00 | 44,200 | 0 |
| 16-Jan-2024 | 126.00 | 131.00 | 125.00 | 130.00 | 30,600 | 0 |
| 15-Jan-2024 | 125.00 | 131.00 | 123.00 | 128.00 | 54,400 | 0 |
| 12-Jan-2024 | 129.00 | 133.00 | 124.00 | 130.00 | 53,600 | 0 |
| 11-Jan-2024 | 129.00 | 138.00 | 123.00 | 132.00 | 236,600 | 0 |
| 10-Jan-2024 | 135.00 | 139.00 | 129.00 | 129.00 | 153,600 | 0 |
| 09-Jan-2024 | 137.00 | 140.00 | 130.00 | 139.00 | 347,600 | 0 |
| 08-Jan-2024 | 157.00 | 206.00 | 133.00 | 136.00 | 8,985,200 | 0 |
| 05-Jan-2024 | 118.00 | 156.00 | 118.00 | 156.00 | 763,700 | 0 |
| 04-Jan-2024 | 116.00 | 116.00 | 116.00 | 116.00 | 1,900 | 0 |
| 03-Jan-2024 | 115.00 | 115.00 | 115.00 | 115.00 | 300 | 0 |
| 02-Jan-2024 | 116.00 | 116.00 | 115.00 | 115.00 | 5,800 | 0 |
| 29-Dec-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 20,800 | 0 |
| 28-Dec-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 25,200 | 0 |
| 27-Dec-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 200 | 0 |
| 22-Dec-2023 | 120.00 | 122.00 | 117.00 | 122.00 | 8,400 | 0 |
| 21-Dec-2023 | 120.00 | 120.00 | 117.00 | 117.00 | 19,600 | 0 |
| 20-Dec-2023 | 115.00 | 123.00 | 115.00 | 122.00 | 8,700 | 0 |
| 19-Dec-2023 | 114.00 | 127.00 | 114.00 | 123.00 | 63,400 | 0 |
| 18-Dec-2023 | 111.00 | 132.00 | 111.00 | 119.00 | 112,600 | 0 |
| 15-Dec-2023 | 122.00 | 122.00 | 113.00 | 113.00 | 18,600 | 0 |
| 14-Dec-2023 | 119.00 | 119.00 | 101.00 | 114.00 | 2,300 | 0 |
| 13-Dec-2023 | 104.00 | 116.00 | 103.00 | 116.00 | 5,500 | 0 |
| 12-Dec-2023 | 110.00 | 114.00 | 109.00 | 114.00 | 3,700 | 0 |
| 11-Dec-2023 | 112.00 | 119.00 | 111.00 | 119.00 | 3,100 | 0 |
| 08-Dec-2023 | 110.00 | 121.00 | 105.00 | 121.00 | 3,100 | 0 |
| 07-Dec-2023 | 115.00 | 122.00 | 115.00 | 122.00 | 12,200 | 0 |
| 06-Dec-2023 | 117.00 | 117.00 | 115.00 | 115.00 | 2,000 | 0 |
| 05-Dec-2023 | 123.00 | 123.00 | 115.00 | 117.00 | 700 | 0 |
| 04-Dec-2023 | 121.00 | 121.00 | 120.00 | 120.00 | 5,700 | 0 |
| 01-Dec-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 2,000 | 0 |
| 30-Nov-2023 | 120.00 | 123.00 | 111.00 | 123.00 | 14,500 | 0 |
| 29-Nov-2023 | 124.00 | 124.00 | 124.00 | 124.00 | 0 | 0 |
| 28-Nov-2023 | 125.00 | 125.00 | 120.00 | 124.00 | 7,900 | 0 |
| 27-Nov-2023 | 121.00 | 122.00 | 121.00 | 121.00 | 6,500 | 0 |
| 24-Nov-2023 | 124.00 | 124.00 | 121.00 | 124.00 | 80,900 | 0 |
| 23-Nov-2023 | 120.00 | 125.00 | 120.00 | 125.00 | 1,500 | 0 |
| 22-Nov-2023 | 126.00 | 126.00 | 125.00 | 125.00 | 4,300 | 0 |
| 21-Nov-2023 | 124.00 | 126.00 | 124.00 | 125.00 | 18,000 | 0 |
| 20-Nov-2023 | 124.00 | 124.00 | 124.00 | 124.00 | 700 | 0 |
| 17-Nov-2023 | 124.00 | 124.00 | 124.00 | 124.00 | 1,400 | 0 |
| 16-Nov-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 300 | 0 |
| 15-Nov-2023 | 123.00 | 125.00 | 120.00 | 122.00 | 18,100 | 0 |
| 14-Nov-2023 | 124.00 | 126.00 | 124.00 | 126.00 | 17,100 | 0 |
| 13-Nov-2023 | 123.00 | 126.00 | 117.00 | 125.00 | 51,600 | 0 |
| 10-Nov-2023 | 127.00 | 129.00 | 123.00 | 123.00 | 84,200 | 0 |
| 09-Nov-2023 | 125.00 | 127.00 | 124.00 | 127.00 | 24,200 | 0 |
| 08-Nov-2023 | 125.00 | 125.00 | 124.00 | 125.00 | 9,700 | 0 |
| 07-Nov-2023 | 126.00 | 130.00 | 125.00 | 125.00 | 32,500 | 0 |
| 06-Nov-2023 | 126.00 | 130.00 | 125.00 | 126.00 | 15,600 | 0 |
| 03-Nov-2023 | 127.00 | 127.00 | 127.00 | 127.00 | 10,900 | 0 |
| 02-Nov-2023 | 130.00 | 139.00 | 125.00 | 127.00 | 59,600 | 0 |
| 01-Nov-2023 | 126.00 | 127.00 | 126.00 | 126.00 | 3,700 | 0 |
| 31-Oct-2023 | 125.00 | 129.00 | 125.00 | 126.00 | 4,700 | 0 |
| 30-Oct-2023 | 134.00 | 134.00 | 125.00 | 125.00 | 27,300 | 0 |
| 27-Oct-2023 | 137.00 | 137.00 | 129.00 | 134.00 | 65,700 | 0 |
| 26-Oct-2023 | 142.00 | 164.00 | 129.00 | 137.00 | 260,300 | 0 |
| 25-Oct-2023 | 127.00 | 129.00 | 127.00 | 129.00 | 9,500 | 0 |
| 24-Oct-2023 | 129.00 | 129.00 | 127.00 | 127.00 | 400 | 0 |
| 23-Oct-2023 | 132.00 | 140.00 | 127.00 | 127.00 | 8,600 | 0 |
| 20-Oct-2023 | 150.00 | 150.00 | 129.00 | 132.00 | 7,600 | 0 |
| 19-Oct-2023 | 140.00 | 144.00 | 140.00 | 144.00 | 1,200 | 0 |
| 18-Oct-2023 | 146.00 | 146.00 | 144.00 | 144.00 | 1,000 | 0 |
| 17-Oct-2023 | 147.00 | 147.00 | 147.00 | 147.00 | 200 | 0 |
| 16-Oct-2023 | 142.00 | 150.00 | 135.00 | 148.00 | 4,200 | 0 |
| 13-Oct-2023 | 153.00 | 153.00 | 134.00 | 144.00 | 9,200 | 0 |
| 12-Oct-2023 | 150.00 | 153.00 | 127.00 | 153.00 | 78,800 | 0 |
| 11-Oct-2023 | 141.00 | 152.00 | 126.00 | 150.00 | 14,800 | 0 |
| 10-Oct-2023 | 156.00 | 174.00 | 143.00 | 143.00 | 93,400 | 0 |
| 09-Oct-2023 | 186.00 | 187.00 | 159.00 | 159.00 | 36,200 | 0 |
| 06-Oct-2023 | 183.00 | 204.00 | 142.00 | 187.00 | 1,167,900 | 0 |
| 05-Oct-2023 | 160.00 | 183.00 | 134.00 | 183.00 | 1,660,200 | 0 |
| 04-Oct-2023 | 123.00 | 160.00 | 121.00 | 160.00 | 629,000 | 0 |
| 03-Oct-2023 | 115.00 | 125.00 | 115.00 | 121.00 | 316,600 | 0 |
| 02-Oct-2023 | 115.00 | 121.00 | 115.00 | 121.00 | 41,100 | 0 |
| 29-Sep-2023 | 120.00 | 120.00 | 112.00 | 118.00 | 25,100 | 0 |
| 27-Sep-2023 | 121.00 | 121.00 | 111.00 | 115.00 | 2,000 | 0 |
| 26-Sep-2023 | 120.00 | 122.00 | 120.00 | 122.00 | 3,500 | 0 |
| 25-Sep-2023 | 120.00 | 120.00 | 120.00 | 120.00 | 100 | 0 |
| 22-Sep-2023 | 120.00 | 120.00 | 120.00 | 120.00 | 200 | 0 |
| 21-Sep-2023 | 117.00 | 120.00 | 117.00 | 120.00 | 800 | 0 |
| 20-Sep-2023 | 116.00 | 116.00 | 116.00 | 116.00 | 200 | 0 |
| 19-Sep-2023 | 114.00 | 114.00 | 114.00 | 114.00 | 100 | 0 |
| 18-Sep-2023 | 121.00 | 121.00 | 116.00 | 120.00 | 300 | 0 |
| 15-Sep-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 100 | 0 |
| 14-Sep-2023 | 114.00 | 115.00 | 114.00 | 115.00 | 97,400 | 0 |
| 13-Sep-2023 | 116.00 | 116.00 | 114.00 | 114.00 | 23,100 | 0 |
| 12-Sep-2023 | 118.00 | 118.00 | 115.00 | 115.00 | 30,700 | 0 |
| 11-Sep-2023 | 115.00 | 119.00 | 114.00 | 119.00 | 173,000 | 0 |
| 08-Sep-2023 | 116.00 | 117.00 | 115.00 | 115.00 | 3,700 | 0 |
| 07-Sep-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 0 | 0 |
| 06-Sep-2023 | 121.00 | 121.00 | 117.00 | 117.00 | 132,200 | 0 |
| 05-Sep-2023 | 117.00 | 119.00 | 117.00 | 117.00 | 30,300 | 0 |
| 04-Sep-2023 | 112.00 | 122.00 | 112.00 | 117.00 | 46,100 | 0 |
| 01-Sep-2023 | 122.00 | 122.00 | 112.00 | 121.00 | 300 | 0 |
| 31-Aug-2023 | 122.00 | 122.00 | 122.00 | 122.00 | 4,000 | 0 |
| 30-Aug-2023 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 29-Aug-2023 | 122.00 | 122.00 | 122.00 | 122.00 | 1,100 | 0 |