| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 268.00 | 268.00 | 264.00 | 264.00 | 76,100 | 0 |
| 18-Jan-2024 | 266.00 | 270.00 | 266.00 | 268.00 | 308,400 | 0 |
| 17-Jan-2024 | 270.00 | 272.00 | 266.00 | 270.00 | 154,500 | 0 |
| 16-Jan-2024 | 266.00 | 272.00 | 262.00 | 268.00 | 227,800 | 0 |
| 15-Jan-2024 | 268.00 | 278.00 | 266.00 | 266.00 | 266,600 | 0 |
| 12-Jan-2024 | 268.00 | 274.00 | 262.00 | 272.00 | 569,500 | 0 |
| 11-Jan-2024 | 262.00 | 280.00 | 262.00 | 266.00 | 2,465,000 | 0 |
| 10-Jan-2024 | 264.00 | 266.00 | 250.00 | 260.00 | 1,185,200 | 0 |
| 09-Jan-2024 | 242.00 | 272.00 | 242.00 | 258.00 | 2,888,200 | 0 |
| 08-Jan-2024 | 226.00 | 250.00 | 226.00 | 246.00 | 516,600 | 0 |
| 05-Jan-2024 | 230.00 | 246.00 | 230.00 | 240.00 | 259,300 | 0 |
| 04-Jan-2024 | 240.00 | 250.00 | 240.00 | 244.00 | 389,300 | 0 |
| 03-Jan-2024 | 228.00 | 248.00 | 228.00 | 240.00 | 218,800 | 0 |
| 02-Jan-2024 | 220.00 | 248.00 | 220.00 | 242.00 | 375,600 | 0 |
| 29-Dec-2023 | 240.00 | 250.00 | 228.00 | 236.00 | 1,020,000 | 0 |
| 28-Dec-2023 | 244.00 | 248.00 | 240.00 | 240.00 | 416,800 | 0 |
| 27-Dec-2023 | 232.00 | 256.00 | 232.00 | 244.00 | 242,000 | 0 |
| 22-Dec-2023 | 238.00 | 254.00 | 238.00 | 250.00 | 2,153,500 | 0 |
| 21-Dec-2023 | 230.00 | 258.00 | 230.00 | 254.00 | 327,000 | 0 |
| 20-Dec-2023 | 250.00 | 262.00 | 248.00 | 248.00 | 663,700 | 0 |
| 19-Dec-2023 | 258.00 | 280.00 | 248.00 | 250.00 | 1,664,600 | 0 |
| 18-Dec-2023 | 262.00 | 266.00 | 252.00 | 258.00 | 503,700 | 0 |
| 15-Dec-2023 | 246.00 | 272.00 | 246.00 | 260.00 | 927,100 | 0 |
| 14-Dec-2023 | 242.00 | 278.00 | 230.00 | 262.00 | 1,046,400 | 0 |
| 13-Dec-2023 | 242.00 | 272.00 | 242.00 | 268.00 | 1,920,700 | 0 |
| 12-Dec-2023 | 262.00 | 270.00 | 252.00 | 256.00 | 1,774,300 | 0 |
| 11-Dec-2023 | 246.00 | 298.00 | 244.00 | 260.00 | 11,500,300 | 0 |
| 08-Dec-2023 | 238.00 | 276.00 | 236.00 | 244.00 | 2,917,300 | 0 |
| 07-Dec-2023 | 346.00 | 346.00 | 274.00 | 276.00 | 9,744,400 | 0 |
| 06-Dec-2023 | 390.00 | 390.00 | 334.00 | 346.00 | 9,053,500 | 0 |
| 05-Dec-2023 | 400.00 | 402.00 | 388.00 | 390.00 | 6,364,400 | 0 |
| 04-Dec-2023 | 410.00 | 410.00 | 398.00 | 400.00 | 3,325,400 | 0 |
| 01-Dec-2023 | 420.00 | 420.00 | 410.00 | 410.00 | 5,705,400 | 0 |
| 30-Nov-2023 | 432.00 | 438.00 | 422.00 | 422.00 | 2,712,100 | 0 |
| 29-Nov-2023 | 426.00 | 432.00 | 422.00 | 432.00 | 5,822,300 | 0 |
| 28-Nov-2023 | 406.00 | 428.00 | 404.00 | 426.00 | 8,583,800 | 0 |
| 27-Nov-2023 | 420.00 | 422.00 | 382.00 | 404.00 | 6,372,800 | 0 |
| 24-Nov-2023 | 414.00 | 432.00 | 412.00 | 418.00 | 4,100,400 | 0 |
| 23-Nov-2023 | 416.00 | 420.00 | 412.00 | 414.00 | 4,946,400 | 0 |
| 22-Nov-2023 | 416.00 | 418.00 | 410.00 | 412.00 | 4,999,700 | 0 |
| 21-Nov-2023 | 416.00 | 418.00 | 414.00 | 416.00 | 5,301,000 | 0 |
| 20-Nov-2023 | 416.00 | 420.00 | 410.00 | 414.00 | 5,770,500 | 0 |
| 17-Nov-2023 | 418.00 | 418.00 | 414.00 | 414.00 | 8,072,700 | 0 |
| 16-Nov-2023 | 422.00 | 422.00 | 418.00 | 418.00 | 4,145,500 | 0 |
| 15-Nov-2023 | 422.00 | 428.00 | 420.00 | 422.00 | 6,666,100 | 0 |
| 14-Nov-2023 | 420.00 | 426.00 | 412.00 | 422.00 | 5,434,800 | 0 |
| 13-Nov-2023 | 436.00 | 436.00 | 422.00 | 422.00 | 5,681,000 | 0 |
| 10-Nov-2023 | 440.00 | 440.00 | 430.00 | 434.00 | 5,045,200 | 0 |
| 09-Nov-2023 | 446.00 | 446.00 | 428.00 | 438.00 | 6,357,900 | 0 |
| 08-Nov-2023 | 426.00 | 442.00 | 422.00 | 440.00 | 8,138,000 | 0 |
| 07-Nov-2023 | 428.00 | 428.00 | 418.00 | 428.00 | 5,317,800 | 0 |
| 06-Nov-2023 | 432.00 | 434.00 | 422.00 | 428.00 | 5,005,900 | 0 |
| 03-Nov-2023 | 410.00 | 434.00 | 406.00 | 430.00 | 8,457,900 | 0 |
| 02-Nov-2023 | 398.00 | 412.00 | 396.00 | 410.00 | 7,182,600 | 0 |
| 01-Nov-2023 | 416.00 | 416.00 | 394.00 | 400.00 | 5,808,400 | 0 |
| 31-Oct-2023 | 418.00 | 424.00 | 394.00 | 410.00 | 12,243,600 | 0 |
| 30-Oct-2023 | 400.00 | 420.00 | 398.00 | 418.00 | 16,454,400 | 0 |
| 27-Oct-2023 | 398.00 | 420.00 | 370.00 | 400.00 | 14,897,500 | 0 |
| 26-Oct-2023 | 402.00 | 404.00 | 394.00 | 394.00 | 3,837,000 | 0 |
| 25-Oct-2023 | 400.00 | 404.00 | 398.00 | 402.00 | 5,133,100 | 0 |
| 24-Oct-2023 | 394.00 | 402.00 | 392.00 | 398.00 | 5,906,300 | 0 |
| 23-Oct-2023 | 404.00 | 410.00 | 392.00 | 394.00 | 5,348,100 | 0 |
| 20-Oct-2023 | 394.00 | 404.00 | 388.00 | 404.00 | 6,441,100 | 0 |
| 19-Oct-2023 | 398.00 | 400.00 | 388.00 | 396.00 | 5,471,700 | 0 |
| 18-Oct-2023 | 398.00 | 398.00 | 388.00 | 398.00 | 6,340,100 | 0 |
| 17-Oct-2023 | 410.00 | 412.00 | 392.00 | 398.00 | 18,404,700 | 0 |
| 16-Oct-2023 | 364.00 | 408.00 | 364.00 | 408.00 | 24,401,300 | 0 |
| 13-Oct-2023 | 362.00 | 368.00 | 362.00 | 364.00 | 431,400 | 0 |
| 12-Oct-2023 | 374.00 | 374.00 | 360.00 | 362.00 | 2,225,000 | 0 |
| 11-Oct-2023 | 366.00 | 384.00 | 366.00 | 374.00 | 2,657,800 | 0 |
| 10-Oct-2023 | 364.00 | 370.00 | 362.00 | 366.00 | 290,700 | 0 |
| 09-Oct-2023 | 354.00 | 372.00 | 354.00 | 364.00 | 868,500 | 0 |
| 06-Oct-2023 | 358.00 | 360.00 | 354.00 | 354.00 | 1,862,500 | 0 |
| 05-Oct-2023 | 358.00 | 364.00 | 354.00 | 356.00 | 393,000 | 0 |
| 04-Oct-2023 | 360.00 | 362.00 | 348.00 | 358.00 | 672,600 | 0 |
| 03-Oct-2023 | 364.00 | 366.00 | 358.00 | 362.00 | 397,400 | 0 |
| 02-Oct-2023 | 362.00 | 370.00 | 360.00 | 364.00 | 1,043,200 | 0 |
| 29-Sep-2023 | 364.00 | 374.00 | 358.00 | 360.00 | 1,730,300 | 0 |
| 27-Sep-2023 | 348.00 | 364.00 | 344.00 | 358.00 | 2,376,600 | 0 |
| 26-Sep-2023 | 350.00 | 352.00 | 344.00 | 348.00 | 948,000 | 0 |
| 25-Sep-2023 | 346.00 | 362.00 | 342.00 | 350.00 | 1,205,400 | 0 |
| 22-Sep-2023 | 350.00 | 352.00 | 342.00 | 346.00 | 297,100 | 0 |
| 21-Sep-2023 | 364.00 | 366.00 | 344.00 | 350.00 | 2,242,800 | 0 |
| 20-Sep-2023 | 342.00 | 364.00 | 332.00 | 364.00 | 2,807,100 | 0 |
| 19-Sep-2023 | 342.00 | 348.00 | 332.00 | 342.00 | 1,062,500 | 0 |
| 18-Sep-2023 | 346.00 | 356.00 | 340.00 | 342.00 | 1,709,700 | 0 |
| 15-Sep-2023 | 346.00 | 352.00 | 338.00 | 346.00 | 1,281,600 | 0 |
| 14-Sep-2023 | 360.00 | 366.00 | 346.00 | 346.00 | 1,730,200 | 0 |
| 13-Sep-2023 | 344.00 | 368.00 | 344.00 | 356.00 | 3,804,700 | 0 |
| 12-Sep-2023 | 358.00 | 364.00 | 336.00 | 342.00 | 2,575,800 | 0 |
| 11-Sep-2023 | 368.00 | 374.00 | 360.00 | 360.00 | 1,281,700 | 0 |
| 08-Sep-2023 | 374.00 | 374.00 | 368.00 | 368.00 | 1,695,500 | 0 |
| 07-Sep-2023 | 368.00 | 378.00 | 358.00 | 374.00 | 3,085,600 | 0 |
| 06-Sep-2023 | 360.00 | 378.00 | 358.00 | 364.00 | 2,643,200 | 0 |
| 05-Sep-2023 | 362.00 | 378.00 | 352.00 | 360.00 | 3,346,600 | 0 |
| 04-Sep-2023 | 370.00 | 378.00 | 362.00 | 362.00 | 1,843,400 | 0 |
| 01-Sep-2023 | 368.00 | 410.00 | 368.00 | 370.00 | 9,849,800 | 0 |
| 31-Aug-2023 | 380.00 | 388.00 | 372.00 | 378.00 | 2,548,800 | 0 |
| 30-Aug-2023 | 400.00 | 400.00 | 362.00 | 386.00 | 4,775,900 | 0 |
| 29-Aug-2023 | 412.00 | 412.00 | 378.00 | 380.00 | 2,388,100 | 0 |