| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 284.00 | 286.00 | 282.00 | 282.00 | 1,409,700 | 0 |
| 18-Jan-2024 | 286.00 | 290.00 | 282.00 | 286.00 | 1,890,300 | 0 |
| 17-Jan-2024 | 282.00 | 292.00 | 282.00 | 286.00 | 3,519,700 | 0 |
| 16-Jan-2024 | 288.00 | 288.00 | 282.00 | 282.00 | 1,408,400 | 0 |
| 15-Jan-2024 | 282.00 | 290.00 | 282.00 | 286.00 | 2,525,600 | 0 |
| 12-Jan-2024 | 294.00 | 296.00 | 282.00 | 282.00 | 5,920,500 | 0 |
| 11-Jan-2024 | 294.00 | 306.00 | 280.00 | 294.00 | 18,093,800 | 0 |
| 10-Jan-2024 | 302.00 | 302.00 | 292.00 | 292.00 | 8,389,300 | 0 |
| 09-Jan-2024 | 296.00 | 312.00 | 292.00 | 300.00 | 23,993,000 | 0 |
| 08-Jan-2024 | 304.00 | 306.00 | 292.00 | 296.00 | 7,443,200 | 0 |
| 05-Jan-2024 | 284.00 | 308.00 | 280.00 | 302.00 | 41,563,300 | 0 |
| 04-Jan-2024 | 282.00 | 292.00 | 278.00 | 282.00 | 4,806,500 | 0 |
| 03-Jan-2024 | 286.00 | 288.00 | 280.00 | 280.00 | 3,562,500 | 0 |
| 02-Jan-2024 | 264.00 | 298.00 | 264.00 | 286.00 | 9,565,400 | 0 |
| 29-Dec-2023 | 276.00 | 298.00 | 276.00 | 280.00 | 9,890,700 | 0 |
| 28-Dec-2023 | 298.00 | 318.00 | 292.00 | 294.00 | 50,197,000 | 0 |
| 27-Dec-2023 | 304.00 | 314.00 | 290.00 | 294.00 | 15,122,600 | 0 |
| 22-Dec-2023 | 350.00 | 374.00 | 304.00 | 304.00 | 156,392,700 | 0 |
| 21-Dec-2023 | 256.00 | 330.00 | 256.00 | 330.00 | 145,988,100 | 0 |
| 20-Dec-2023 | 260.00 | 264.00 | 258.00 | 264.00 | 520,400 | 0 |
| 19-Dec-2023 | 260.00 | 264.00 | 254.00 | 260.00 | 751,500 | 0 |
| 18-Dec-2023 | 262.00 | 266.00 | 258.00 | 260.00 | 311,500 | 0 |
| 15-Dec-2023 | 266.00 | 268.00 | 262.00 | 262.00 | 329,600 | 0 |
| 14-Dec-2023 | 264.00 | 280.00 | 260.00 | 264.00 | 875,100 | 0 |
| 13-Dec-2023 | 266.00 | 270.00 | 254.00 | 258.00 | 3,579,500 | 0 |
| 12-Dec-2023 | 286.00 | 288.00 | 262.00 | 266.00 | 6,699,300 | 0 |
| 11-Dec-2023 | 302.00 | 306.00 | 286.00 | 286.00 | 6,822,600 | 0 |
| 08-Dec-2023 | 306.00 | 306.00 | 300.00 | 306.00 | 1,023,500 | 0 |
| 07-Dec-2023 | 306.00 | 308.00 | 302.00 | 306.00 | 652,400 | 0 |
| 06-Dec-2023 | 300.00 | 312.00 | 300.00 | 306.00 | 395,300 | 0 |
| 05-Dec-2023 | 308.00 | 312.00 | 306.00 | 310.00 | 137,900 | 0 |
| 04-Dec-2023 | 312.00 | 312.00 | 306.00 | 308.00 | 90,400 | 0 |
| 01-Dec-2023 | 310.00 | 312.00 | 306.00 | 312.00 | 157,800 | 0 |
| 30-Nov-2023 | 308.00 | 314.00 | 308.00 | 310.00 | 378,800 | 0 |
| 29-Nov-2023 | 306.00 | 314.00 | 306.00 | 312.00 | 262,400 | 0 |
| 28-Nov-2023 | 310.00 | 310.00 | 306.00 | 306.00 | 87,500 | 0 |
| 27-Nov-2023 | 308.00 | 312.00 | 306.00 | 308.00 | 351,100 | 0 |
| 24-Nov-2023 | 308.00 | 312.00 | 302.00 | 306.00 | 451,900 | 0 |
| 23-Nov-2023 | 308.00 | 310.00 | 304.00 | 308.00 | 70,400 | 0 |
| 22-Nov-2023 | 304.00 | 316.00 | 302.00 | 308.00 | 1,321,900 | 0 |
| 21-Nov-2023 | 310.00 | 310.00 | 302.00 | 304.00 | 404,600 | 0 |
| 20-Nov-2023 | 302.00 | 312.00 | 302.00 | 306.00 | 526,900 | 0 |
| 17-Nov-2023 | 312.00 | 312.00 | 302.00 | 302.00 | 447,600 | 0 |
| 16-Nov-2023 | 308.00 | 310.00 | 302.00 | 308.00 | 156,500 | 0 |
| 15-Nov-2023 | 302.00 | 310.00 | 302.00 | 308.00 | 534,400 | 0 |
| 14-Nov-2023 | 300.00 | 310.00 | 300.00 | 302.00 | 841,700 | 0 |
| 13-Nov-2023 | 298.00 | 302.00 | 296.00 | 298.00 | 758,900 | 0 |
| 10-Nov-2023 | 302.00 | 302.00 | 296.00 | 298.00 | 491,700 | 0 |
| 09-Nov-2023 | 296.00 | 302.00 | 296.00 | 302.00 | 198,500 | 0 |
| 08-Nov-2023 | 302.00 | 304.00 | 296.00 | 296.00 | 1,140,200 | 0 |
| 07-Nov-2023 | 300.00 | 304.00 | 298.00 | 302.00 | 778,000 | 0 |
| 06-Nov-2023 | 302.00 | 304.00 | 298.00 | 302.00 | 307,500 | 0 |
| 03-Nov-2023 | 302.00 | 308.00 | 300.00 | 300.00 | 591,600 | 0 |
| 02-Nov-2023 | 300.00 | 308.00 | 298.00 | 302.00 | 263,800 | 0 |
| 01-Nov-2023 | 304.00 | 312.00 | 298.00 | 298.00 | 1,032,600 | 0 |
| 31-Oct-2023 | 302.00 | 304.00 | 294.00 | 302.00 | 2,874,900 | 0 |
| 30-Oct-2023 | 312.00 | 324.00 | 302.00 | 302.00 | 3,161,900 | 0 |
| 27-Oct-2023 | 308.00 | 318.00 | 306.00 | 310.00 | 963,800 | 0 |
| 26-Oct-2023 | 308.00 | 318.00 | 304.00 | 308.00 | 1,693,100 | 0 |
| 25-Oct-2023 | 312.00 | 314.00 | 308.00 | 308.00 | 701,000 | 0 |
| 24-Oct-2023 | 308.00 | 318.00 | 306.00 | 310.00 | 1,040,400 | 0 |
| 23-Oct-2023 | 308.00 | 310.00 | 304.00 | 308.00 | 845,500 | 0 |
| 20-Oct-2023 | 316.00 | 316.00 | 308.00 | 310.00 | 645,000 | 0 |
| 19-Oct-2023 | 320.00 | 320.00 | 310.00 | 314.00 | 1,677,400 | 0 |
| 18-Oct-2023 | 324.00 | 324.00 | 314.00 | 314.00 | 1,645,800 | 0 |
| 17-Oct-2023 | 314.00 | 326.00 | 310.00 | 324.00 | 3,006,600 | 0 |
| 16-Oct-2023 | 320.00 | 320.00 | 304.00 | 314.00 | 3,858,500 | 0 |
| 13-Oct-2023 | 320.00 | 320.00 | 316.00 | 316.00 | 1,155,900 | 0 |
| 12-Oct-2023 | 326.00 | 332.00 | 316.00 | 318.00 | 2,746,700 | 0 |
| 11-Oct-2023 | 322.00 | 334.00 | 322.00 | 326.00 | 1,704,200 | 0 |
| 10-Oct-2023 | 330.00 | 330.00 | 320.00 | 326.00 | 2,003,400 | 0 |
| 09-Oct-2023 | 324.00 | 326.00 | 320.00 | 324.00 | 2,048,100 | 0 |
| 06-Oct-2023 | 316.00 | 326.00 | 316.00 | 324.00 | 1,783,500 | 0 |
| 05-Oct-2023 | 326.00 | 336.00 | 316.00 | 316.00 | 6,010,300 | 0 |
| 04-Oct-2023 | 338.00 | 340.00 | 326.00 | 326.00 | 3,614,500 | 0 |
| 03-Oct-2023 | 336.00 | 344.00 | 334.00 | 336.00 | 2,419,000 | 0 |
| 02-Oct-2023 | 336.00 | 338.00 | 332.00 | 332.00 | 1,344,200 | 0 |
| 29-Sep-2023 | 334.00 | 342.00 | 334.00 | 334.00 | 1,721,600 | 0 |
| 27-Sep-2023 | 334.00 | 340.00 | 332.00 | 332.00 | 1,332,100 | 0 |
| 26-Sep-2023 | 344.00 | 344.00 | 332.00 | 334.00 | 1,380,700 | 0 |
| 25-Sep-2023 | 338.00 | 348.00 | 330.00 | 340.00 | 3,024,700 | 0 |
| 22-Sep-2023 | 338.00 | 342.00 | 336.00 | 336.00 | 1,158,100 | 0 |
| 21-Sep-2023 | 346.00 | 348.00 | 338.00 | 338.00 | 1,089,400 | 0 |
| 20-Sep-2023 | 344.00 | 354.00 | 338.00 | 344.00 | 3,613,900 | 0 |
| 19-Sep-2023 | 334.00 | 346.00 | 334.00 | 344.00 | 4,918,200 | 0 |
| 18-Sep-2023 | 336.00 | 340.00 | 334.00 | 334.00 | 1,178,900 | 0 |
| 15-Sep-2023 | 342.00 | 342.00 | 334.00 | 334.00 | 3,282,900 | 0 |
| 14-Sep-2023 | 342.00 | 346.00 | 336.00 | 342.00 | 1,203,300 | 0 |
| 13-Sep-2023 | 344.00 | 346.00 | 338.00 | 342.00 | 1,705,000 | 0 |
| 12-Sep-2023 | 338.00 | 352.00 | 338.00 | 344.00 | 3,238,800 | 0 |
| 11-Sep-2023 | 342.00 | 344.00 | 332.00 | 336.00 | 3,524,400 | 0 |
| 08-Sep-2023 | 346.00 | 348.00 | 340.00 | 342.00 | 1,082,100 | 0 |
| 07-Sep-2023 | 352.00 | 360.00 | 344.00 | 344.00 | 2,708,500 | 0 |
| 06-Sep-2023 | 352.00 | 360.00 | 348.00 | 352.00 | 6,994,500 | 0 |
| 05-Sep-2023 | 340.00 | 372.00 | 340.00 | 358.00 | 29,781,100 | 0 |
| 04-Sep-2023 | 332.00 | 342.00 | 332.00 | 338.00 | 1,577,300 | 0 |
| 01-Sep-2023 | 336.00 | 338.00 | 332.00 | 332.00 | 1,469,500 | 0 |
| 31-Aug-2023 | 340.00 | 344.00 | 334.00 | 336.00 | 1,356,900 | 0 |
| 30-Aug-2023 | 340.00 | 348.00 | 336.00 | 338.00 | 2,617,800 | 0 |
| 29-Aug-2023 | 340.00 | 350.00 | 340.00 | 340.00 | 2,516,600 | 0 |