| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Jan-2024 | 135.00 | 137.00 | 134.00 | 137.00 | 518,100 | 0 |
| 19-Jan-2024 | 136.00 | 137.00 | 132.00 | 135.00 | 1,392,300 | 0 |
| 18-Jan-2024 | 136.00 | 138.00 | 134.00 | 135.00 | 145,600 | 0 |
| 17-Jan-2024 | 136.00 | 136.00 | 134.00 | 135.00 | 188,700 | 0 |
| 16-Jan-2024 | 136.00 | 136.00 | 134.00 | 135.00 | 281,100 | 0 |
| 15-Jan-2024 | 135.00 | 137.00 | 133.00 | 136.00 | 108,500 | 0 |
| 12-Jan-2024 | 137.00 | 137.00 | 134.00 | 135.00 | 22,200 | 0 |
| 11-Jan-2024 | 138.00 | 138.00 | 135.00 | 136.00 | 32,300 | 0 |
| 10-Jan-2024 | 136.00 | 143.00 | 135.00 | 138.00 | 49,700 | 0 |
| 09-Jan-2024 | 137.00 | 137.00 | 134.00 | 137.00 | 74,100 | 0 |
| 08-Jan-2024 | 138.00 | 139.00 | 135.00 | 138.00 | 77,300 | 0 |
| 05-Jan-2024 | 135.00 | 145.00 | 135.00 | 138.00 | 157,900 | 0 |
| 04-Jan-2024 | 139.00 | 140.00 | 134.00 | 136.00 | 435,700 | 0 |
| 03-Jan-2024 | 135.00 | 141.00 | 134.00 | 139.00 | 113,000 | 0 |
| 02-Jan-2024 | 135.00 | 137.00 | 130.00 | 135.00 | 282,600 | 0 |
| 29-Dec-2023 | 139.00 | 140.00 | 134.00 | 135.00 | 156,400 | 0 |
| 28-Dec-2023 | 139.00 | 140.00 | 137.00 | 138.00 | 6,800 | 0 |
| 27-Dec-2023 | 137.00 | 140.00 | 135.00 | 139.00 | 24,600 | 0 |
| 22-Dec-2023 | 148.00 | 148.00 | 137.00 | 137.00 | 64,000 | 0 |
| 21-Dec-2023 | 145.00 | 145.00 | 138.00 | 139.00 | 354,600 | 0 |
| 20-Dec-2023 | 149.00 | 149.00 | 140.00 | 145.00 | 60,300 | 0 |
| 19-Dec-2023 | 145.00 | 150.00 | 143.00 | 148.00 | 79,700 | 0 |
| 18-Dec-2023 | 142.00 | 150.00 | 139.00 | 145.00 | 121,100 | 0 |
| 15-Dec-2023 | 146.00 | 148.00 | 140.00 | 141.00 | 90,100 | 0 |
| 14-Dec-2023 | 141.00 | 160.00 | 141.00 | 146.00 | 601,700 | 0 |
| 13-Dec-2023 | 137.00 | 141.00 | 134.00 | 141.00 | 205,100 | 0 |
| 12-Dec-2023 | 146.00 | 148.00 | 134.00 | 137.00 | 187,300 | 0 |
| 11-Dec-2023 | 156.00 | 156.00 | 142.00 | 146.00 | 281,800 | 0 |
| 08-Dec-2023 | 152.00 | 156.00 | 150.00 | 155.00 | 212,900 | 0 |
| 07-Dec-2023 | 158.00 | 158.00 | 151.00 | 151.00 | 119,600 | 0 |
| 06-Dec-2023 | 154.00 | 160.00 | 154.00 | 156.00 | 93,200 | 0 |
| 05-Dec-2023 | 156.00 | 160.00 | 154.00 | 154.00 | 110,500 | 0 |
| 04-Dec-2023 | 159.00 | 163.00 | 156.00 | 156.00 | 141,500 | 0 |
| 01-Dec-2023 | 155.00 | 165.00 | 154.00 | 158.00 | 1,000,000 | 0 |
| 30-Nov-2023 | 153.00 | 159.00 | 152.00 | 154.00 | 227,000 | 0 |
| 29-Nov-2023 | 153.00 | 156.00 | 152.00 | 152.00 | 139,200 | 0 |
| 28-Nov-2023 | 153.00 | 155.00 | 152.00 | 152.00 | 60,100 | 0 |
| 27-Nov-2023 | 157.00 | 159.00 | 152.00 | 152.00 | 322,800 | 0 |
| 24-Nov-2023 | 158.00 | 158.00 | 155.00 | 156.00 | 111,800 | 0 |
| 23-Nov-2023 | 161.00 | 162.00 | 157.00 | 158.00 | 180,600 | 0 |
| 22-Nov-2023 | 153.00 | 172.00 | 153.00 | 162.00 | 1,496,600 | 0 |
| 21-Nov-2023 | 155.00 | 156.00 | 150.00 | 152.00 | 135,300 | 0 |
| 20-Nov-2023 | 156.00 | 156.00 | 150.00 | 154.00 | 110,200 | 0 |
| 17-Nov-2023 | 158.00 | 158.00 | 156.00 | 156.00 | 2,500 | 0 |
| 16-Nov-2023 | 156.00 | 158.00 | 156.00 | 157.00 | 67,800 | 0 |
| 15-Nov-2023 | 154.00 | 156.00 | 153.00 | 155.00 | 216,700 | 0 |
| 14-Nov-2023 | 157.00 | 159.00 | 154.00 | 154.00 | 226,900 | 0 |
| 13-Nov-2023 | 158.00 | 166.00 | 156.00 | 156.00 | 415,100 | 0 |
| 10-Nov-2023 | 159.00 | 159.00 | 157.00 | 157.00 | 92,300 | 0 |
| 09-Nov-2023 | 158.00 | 165.00 | 158.00 | 158.00 | 215,200 | 0 |
| 08-Nov-2023 | 159.00 | 161.00 | 157.00 | 158.00 | 52,700 | 0 |
| 07-Nov-2023 | 160.00 | 163.00 | 157.00 | 160.00 | 20,100 | 0 |
| 06-Nov-2023 | 160.00 | 161.00 | 158.00 | 160.00 | 206,500 | 0 |
| 03-Nov-2023 | 162.00 | 162.00 | 160.00 | 160.00 | 48,400 | 0 |
| 02-Nov-2023 | 162.00 | 168.00 | 160.00 | 161.00 | 36,200 | 0 |
| 01-Nov-2023 | 162.00 | 172.00 | 161.00 | 161.00 | 386,400 | 0 |
| 31-Oct-2023 | 163.00 | 165.00 | 157.00 | 162.00 | 83,400 | 0 |
| 30-Oct-2023 | 164.00 | 167.00 | 160.00 | 165.00 | 184,300 | 0 |
| 27-Oct-2023 | 168.00 | 169.00 | 165.00 | 165.00 | 27,600 | 0 |
| 26-Oct-2023 | 166.00 | 168.00 | 162.00 | 168.00 | 214,700 | 0 |
| 25-Oct-2023 | 163.00 | 167.00 | 161.00 | 166.00 | 25,600 | 0 |
| 24-Oct-2023 | 163.00 | 168.00 | 162.00 | 162.00 | 54,900 | 0 |
| 23-Oct-2023 | 169.00 | 171.00 | 161.00 | 163.00 | 119,500 | 0 |
| 20-Oct-2023 | 164.00 | 173.00 | 164.00 | 168.00 | 83,200 | 0 |
| 19-Oct-2023 | 165.00 | 169.00 | 160.00 | 165.00 | 78,400 | 0 |
| 18-Oct-2023 | 170.00 | 180.00 | 159.00 | 165.00 | 375,100 | 0 |
| 17-Oct-2023 | 168.00 | 174.00 | 165.00 | 166.00 | 251,600 | 0 |
| 16-Oct-2023 | 170.00 | 172.00 | 165.00 | 168.00 | 163,700 | 0 |
| 13-Oct-2023 | 165.00 | 172.00 | 164.00 | 170.00 | 257,600 | 0 |
| 12-Oct-2023 | 169.00 | 173.00 | 166.00 | 166.00 | 340,000 | 0 |
| 11-Oct-2023 | 162.00 | 173.00 | 161.00 | 169.00 | 444,300 | 0 |
| 10-Oct-2023 | 165.00 | 168.00 | 162.00 | 163.00 | 33,400 | 0 |
| 09-Oct-2023 | 163.00 | 171.00 | 162.00 | 164.00 | 316,800 | 0 |
| 06-Oct-2023 | 163.00 | 165.00 | 163.00 | 163.00 | 59,200 | 0 |
| 05-Oct-2023 | 163.00 | 163.00 | 161.00 | 163.00 | 35,000 | 0 |
| 04-Oct-2023 | 161.00 | 164.00 | 159.00 | 162.00 | 314,800 | 0 |
| 03-Oct-2023 | 159.00 | 169.00 | 159.00 | 161.00 | 401,800 | 0 |
| 02-Oct-2023 | 161.00 | 161.00 | 158.00 | 159.00 | 27,700 | 0 |
| 29-Sep-2023 | 160.00 | 162.00 | 160.00 | 160.00 | 13,500 | 0 |
| 27-Sep-2023 | 160.00 | 162.00 | 160.00 | 160.00 | 20,200 | 0 |
| 26-Sep-2023 | 161.00 | 164.00 | 160.00 | 160.00 | 143,800 | 0 |
| 25-Sep-2023 | 160.00 | 164.00 | 160.00 | 163.00 | 210,200 | 0 |
| 22-Sep-2023 | 158.00 | 161.00 | 157.00 | 160.00 | 143,100 | 0 |
| 21-Sep-2023 | 159.00 | 160.00 | 155.00 | 156.00 | 50,900 | 0 |
| 20-Sep-2023 | 156.00 | 160.00 | 156.00 | 158.00 | 74,400 | 0 |
| 19-Sep-2023 | 160.00 | 171.00 | 155.00 | 156.00 | 718,800 | 0 |
| 18-Sep-2023 | 160.00 | 164.00 | 159.00 | 159.00 | 88,900 | 0 |
| 15-Sep-2023 | 159.00 | 160.00 | 159.00 | 160.00 | 19,400 | 0 |
| 14-Sep-2023 | 161.00 | 161.00 | 158.00 | 158.00 | 194,300 | 0 |
| 13-Sep-2023 | 163.00 | 163.00 | 158.00 | 162.00 | 326,900 | 0 |
| 12-Sep-2023 | 166.00 | 166.00 | 163.00 | 163.00 | 25,500 | 0 |
| 11-Sep-2023 | 162.00 | 166.00 | 162.00 | 166.00 | 119,900 | 0 |
| 08-Sep-2023 | 163.00 | 164.00 | 161.00 | 161.00 | 24,500 | 0 |
| 07-Sep-2023 | 161.00 | 164.00 | 161.00 | 163.00 | 90,200 | 0 |
| 06-Sep-2023 | 163.00 | 163.00 | 161.00 | 161.00 | 38,300 | 0 |
| 05-Sep-2023 | 165.00 | 166.00 | 160.00 | 164.00 | 353,800 | 0 |
| 04-Sep-2023 | 163.00 | 168.00 | 160.00 | 166.00 | 52,500 | 0 |
| 01-Sep-2023 | 163.00 | 171.00 | 162.00 | 162.00 | 119,500 | 0 |
| 31-Aug-2023 | 166.00 | 168.00 | 162.00 | 162.00 | 100,000 | 0 |
| 30-Aug-2023 | 169.00 | 170.00 | 165.00 | 165.00 | 76,100 | 0 |