| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 135.00 | 136.00 | 131.00 | 133.00 | 1,485,900 | 0 |
| 18-Jan-2024 | 134.00 | 138.00 | 132.00 | 135.00 | 2,393,400 | 0 |
| 17-Jan-2024 | 135.00 | 136.00 | 134.00 | 134.00 | 1,209,800 | 0 |
| 16-Jan-2024 | 138.00 | 139.00 | 134.00 | 135.00 | 1,747,500 | 0 |
| 15-Jan-2024 | 139.00 | 139.00 | 135.00 | 137.00 | 868,300 | 0 |
| 12-Jan-2024 | 141.00 | 142.00 | 136.00 | 137.00 | 897,200 | 0 |
| 11-Jan-2024 | 143.00 | 144.00 | 140.00 | 141.00 | 2,098,400 | 0 |
| 10-Jan-2024 | 134.00 | 143.00 | 134.00 | 142.00 | 6,172,900 | 0 |
| 09-Jan-2024 | 137.00 | 137.00 | 133.00 | 135.00 | 648,900 | 0 |
| 08-Jan-2024 | 139.00 | 140.00 | 134.00 | 136.00 | 1,025,800 | 0 |
| 05-Jan-2024 | 141.00 | 142.00 | 138.00 | 139.00 | 3,302,100 | 0 |
| 04-Jan-2024 | 135.00 | 142.00 | 135.00 | 139.00 | 4,805,800 | 0 |
| 03-Jan-2024 | 132.00 | 139.00 | 131.00 | 135.00 | 4,400,700 | 0 |
| 02-Jan-2024 | 132.00 | 134.00 | 130.00 | 132.00 | 914,100 | 0 |
| 29-Dec-2023 | 133.00 | 135.00 | 131.00 | 132.00 | 468,300 | 0 |
| 28-Dec-2023 | 130.00 | 133.00 | 130.00 | 133.00 | 286,600 | 0 |
| 27-Dec-2023 | 130.00 | 133.00 | 129.00 | 130.00 | 538,500 | 0 |
| 22-Dec-2023 | 127.00 | 133.00 | 127.00 | 130.00 | 1,386,900 | 0 |
| 21-Dec-2023 | 125.00 | 134.00 | 125.00 | 133.00 | 715,000 | 0 |
| 20-Dec-2023 | 132.00 | 133.00 | 131.00 | 133.00 | 1,212,400 | 0 |
| 19-Dec-2023 | 128.00 | 137.00 | 128.00 | 132.00 | 1,876,700 | 0 |
| 18-Dec-2023 | 132.00 | 144.00 | 132.00 | 136.00 | 11,857,200 | 0 |
| 15-Dec-2023 | 129.00 | 132.00 | 128.00 | 131.00 | 1,000,400 | 0 |
| 14-Dec-2023 | 128.00 | 132.00 | 128.00 | 129.00 | 695,500 | 0 |
| 13-Dec-2023 | 132.00 | 132.00 | 127.00 | 128.00 | 550,900 | 0 |
| 12-Dec-2023 | 129.00 | 134.00 | 128.00 | 130.00 | 1,249,100 | 0 |
| 11-Dec-2023 | 130.00 | 131.00 | 127.00 | 129.00 | 623,700 | 0 |
| 08-Dec-2023 | 128.00 | 131.00 | 127.00 | 130.00 | 1,068,600 | 0 |
| 07-Dec-2023 | 129.00 | 129.00 | 128.00 | 128.00 | 603,600 | 0 |
| 06-Dec-2023 | 131.00 | 131.00 | 127.00 | 129.00 | 813,200 | 0 |
| 05-Dec-2023 | 130.00 | 131.00 | 127.00 | 129.00 | 1,421,600 | 0 |
| 04-Dec-2023 | 131.00 | 132.00 | 129.00 | 129.00 | 1,124,400 | 0 |
| 01-Dec-2023 | 132.00 | 133.00 | 130.00 | 131.00 | 316,500 | 0 |
| 30-Nov-2023 | 130.00 | 135.00 | 130.00 | 131.00 | 642,600 | 0 |
| 29-Nov-2023 | 134.00 | 134.00 | 130.00 | 130.00 | 1,171,200 | 0 |
| 28-Nov-2023 | 132.00 | 134.00 | 131.00 | 132.00 | 307,600 | 0 |
| 27-Nov-2023 | 130.00 | 134.00 | 130.00 | 131.00 | 858,600 | 0 |
| 24-Nov-2023 | 130.00 | 131.00 | 129.00 | 130.00 | 467,800 | 0 |
| 23-Nov-2023 | 129.00 | 131.00 | 128.00 | 129.00 | 1,502,400 | 0 |
| 22-Nov-2023 | 133.00 | 134.00 | 128.00 | 129.00 | 1,226,100 | 0 |
| 21-Nov-2023 | 132.00 | 133.00 | 129.00 | 130.00 | 1,273,400 | 0 |
| 20-Nov-2023 | 135.00 | 135.00 | 131.00 | 132.00 | 1,046,700 | 0 |
| 17-Nov-2023 | 137.00 | 139.00 | 133.00 | 133.00 | 2,775,600 | 0 |
| 16-Nov-2023 | 136.00 | 142.00 | 134.00 | 136.00 | 9,904,100 | 0 |
| 15-Nov-2023 | 134.00 | 136.00 | 134.00 | 134.00 | 2,104,500 | 0 |
| 14-Nov-2023 | 127.00 | 136.00 | 127.00 | 134.00 | 2,568,200 | 0 |
| 13-Nov-2023 | 121.00 | 133.00 | 121.00 | 133.00 | 2,568,100 | 0 |
| 10-Nov-2023 | 120.00 | 129.00 | 120.00 | 128.00 | 991,700 | 0 |
| 09-Nov-2023 | 121.00 | 130.00 | 121.00 | 127.00 | 1,552,400 | 0 |
| 08-Nov-2023 | 120.00 | 130.00 | 120.00 | 128.00 | 730,900 | 0 |
| 07-Nov-2023 | 125.00 | 130.00 | 125.00 | 127.00 | 1,256,900 | 0 |
| 06-Nov-2023 | 118.00 | 130.00 | 118.00 | 127.00 | 1,504,400 | 0 |
| 03-Nov-2023 | 126.00 | 127.00 | 124.00 | 126.00 | 1,736,600 | 0 |
| 02-Nov-2023 | 120.00 | 127.00 | 120.00 | 126.00 | 1,770,500 | 0 |
| 01-Nov-2023 | 123.00 | 128.00 | 122.00 | 124.00 | 2,913,100 | 0 |
| 31-Oct-2023 | 123.00 | 134.00 | 123.00 | 128.00 | 2,673,600 | 0 |
| 30-Oct-2023 | 120.00 | 135.00 | 120.00 | 131.00 | 6,918,100 | 0 |
| 27-Oct-2023 | 122.00 | 131.00 | 122.00 | 125.00 | 6,987,100 | 0 |
| 26-Oct-2023 | 127.00 | 136.00 | 127.00 | 130.00 | 3,569,800 | 0 |
| 25-Oct-2023 | 135.00 | 138.00 | 135.00 | 135.00 | 3,120,200 | 0 |
| 24-Oct-2023 | 143.00 | 145.00 | 134.00 | 135.00 | 10,913,100 | 0 |
| 23-Oct-2023 | 147.00 | 147.00 | 142.00 | 142.00 | 3,367,200 | 0 |
| 20-Oct-2023 | 148.00 | 149.00 | 145.00 | 148.00 | 2,399,200 | 0 |
| 19-Oct-2023 | 141.00 | 151.00 | 141.00 | 148.00 | 3,476,300 | 0 |
| 18-Oct-2023 | 139.00 | 152.00 | 139.00 | 150.00 | 3,420,500 | 0 |
| 17-Oct-2023 | 143.00 | 150.00 | 143.00 | 147.00 | 2,473,000 | 0 |
| 16-Oct-2023 | 150.00 | 151.00 | 143.00 | 146.00 | 9,495,200 | 0 |
| 13-Oct-2023 | 150.00 | 158.00 | 146.00 | 150.00 | 13,878,500 | 0 |
| 12-Oct-2023 | 150.00 | 159.00 | 150.00 | 158.00 | 928,100 | 0 |
| 11-Oct-2023 | 158.00 | 162.00 | 156.00 | 157.00 | 1,318,800 | 0 |
| 10-Oct-2023 | 150.00 | 161.00 | 149.00 | 158.00 | 4,763,400 | 0 |
| 09-Oct-2023 | 162.00 | 170.00 | 151.00 | 155.00 | 13,167,400 | 0 |
| 06-Oct-2023 | 144.00 | 162.00 | 144.00 | 160.00 | 14,341,600 | 0 |
| 05-Oct-2023 | 151.00 | 155.00 | 150.00 | 153.00 | 4,385,200 | 0 |
| 04-Oct-2023 | 155.00 | 165.00 | 147.00 | 151.00 | 15,627,700 | 0 |
| 03-Oct-2023 | 163.00 | 167.00 | 160.00 | 162.00 | 4,393,700 | 0 |
| 02-Oct-2023 | 157.00 | 165.00 | 153.00 | 165.00 | 6,953,700 | 0 |
| 29-Sep-2023 | 159.00 | 165.00 | 157.00 | 157.00 | 3,889,700 | 0 |
| 27-Sep-2023 | 151.00 | 162.00 | 151.00 | 159.00 | 7,881,700 | 0 |
| 26-Sep-2023 | 173.00 | 173.00 | 160.00 | 160.00 | 17,559,100 | 0 |
| 25-Sep-2023 | 170.00 | 180.00 | 162.00 | 171.00 | 30,277,600 | 0 |
| 22-Sep-2023 | 161.00 | 167.00 | 160.00 | 164.00 | 17,264,900 | 0 |
| 21-Sep-2023 | 155.00 | 164.00 | 154.00 | 160.00 | 23,543,900 | 0 |
| 20-Sep-2023 | 155.00 | 156.00 | 152.00 | 154.00 | 6,938,200 | 0 |
| 19-Sep-2023 | 152.00 | 158.00 | 152.00 | 154.00 | 18,828,800 | 0 |
| 18-Sep-2023 | 148.00 | 157.00 | 148.00 | 150.00 | 17,057,000 | 0 |
| 15-Sep-2023 | 147.00 | 149.00 | 147.00 | 148.00 | 1,144,400 | 0 |
| 14-Sep-2023 | 148.00 | 150.00 | 147.00 | 147.00 | 2,623,500 | 0 |
| 13-Sep-2023 | 146.00 | 147.00 | 145.00 | 147.00 | 899,500 | 0 |
| 12-Sep-2023 | 145.00 | 148.00 | 145.00 | 146.00 | 1,095,700 | 0 |
| 11-Sep-2023 | 148.00 | 149.00 | 145.00 | 145.00 | 1,961,500 | 0 |
| 08-Sep-2023 | 144.00 | 153.00 | 144.00 | 147.00 | 9,106,300 | 0 |
| 07-Sep-2023 | 146.00 | 147.00 | 144.00 | 144.00 | 1,394,400 | 0 |
| 06-Sep-2023 | 149.00 | 149.00 | 144.00 | 146.00 | 4,301,300 | 0 |
| 05-Sep-2023 | 149.00 | 150.00 | 148.00 | 149.00 | 577,700 | 0 |
| 04-Sep-2023 | 148.00 | 152.00 | 148.00 | 149.00 | 2,135,700 | 0 |
| 01-Sep-2023 | 150.00 | 152.00 | 148.00 | 148.00 | 1,309,700 | 0 |
| 31-Aug-2023 | 146.00 | 153.00 | 146.00 | 150.00 | 8,273,800 | 0 |
| 30-Aug-2023 | 145.00 | 149.00 | 145.00 | 146.00 | 2,513,800 | 0 |
| 29-Aug-2023 | 142.00 | 154.00 | 142.00 | 147.00 | 24,086,500 | 0 |