| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 150.00 | 158.00 | 150.00 | 158.00 | 17,300 | 0 |
| 18-Jan-2024 | 154.00 | 160.00 | 152.00 | 158.00 | 12,200 | 0 |
| 17-Jan-2024 | 152.00 | 154.00 | 150.00 | 154.00 | 104,800 | 0 |
| 16-Jan-2024 | 152.00 | 157.00 | 149.00 | 156.00 | 55,300 | 0 |
| 15-Jan-2024 | 156.00 | 158.00 | 152.00 | 152.00 | 48,800 | 0 |
| 12-Jan-2024 | 156.00 | 157.00 | 153.00 | 156.00 | 21,800 | 0 |
| 11-Jan-2024 | 154.00 | 156.00 | 152.00 | 156.00 | 34,700 | 0 |
| 10-Jan-2024 | 157.00 | 157.00 | 152.00 | 156.00 | 22,100 | 0 |
| 09-Jan-2024 | 156.00 | 157.00 | 151.00 | 157.00 | 56,600 | 0 |
| 08-Jan-2024 | 160.00 | 160.00 | 150.00 | 157.00 | 33,000 | 0 |
| 05-Jan-2024 | 157.00 | 160.00 | 155.00 | 160.00 | 33,000 | 0 |
| 04-Jan-2024 | 155.00 | 159.00 | 155.00 | 158.00 | 19,100 | 0 |
| 03-Jan-2024 | 159.00 | 161.00 | 155.00 | 159.00 | 59,700 | 0 |
| 02-Jan-2024 | 155.00 | 160.00 | 151.00 | 159.00 | 227,500 | 0 |
| 29-Dec-2023 | 170.00 | 173.00 | 159.00 | 160.00 | 305,300 | 0 |
| 28-Dec-2023 | 178.00 | 180.00 | 171.00 | 173.00 | 53,600 | 0 |
| 27-Dec-2023 | 173.00 | 190.00 | 173.00 | 177.00 | 26,800 | 0 |
| 22-Dec-2023 | 179.00 | 179.00 | 175.00 | 179.00 | 90,200 | 0 |
| 21-Dec-2023 | 172.00 | 183.00 | 172.00 | 179.00 | 17,800 | 0 |
| 20-Dec-2023 | 169.00 | 185.00 | 166.00 | 174.00 | 242,800 | 0 |
| 19-Dec-2023 | 187.00 | 187.00 | 165.00 | 169.00 | 268,400 | 0 |
| 18-Dec-2023 | 200.00 | 202.00 | 188.00 | 188.00 | 132,000 | 0 |
| 15-Dec-2023 | 204.00 | 208.00 | 197.00 | 200.00 | 30,000 | 0 |
| 14-Dec-2023 | 204.00 | 208.00 | 196.00 | 204.00 | 138,800 | 0 |
| 13-Dec-2023 | 198.00 | 206.00 | 191.00 | 204.00 | 131,400 | 0 |
| 12-Dec-2023 | 197.00 | 200.00 | 180.00 | 200.00 | 184,100 | 0 |
| 11-Dec-2023 | 199.00 | 200.00 | 191.00 | 198.00 | 120,100 | 0 |
| 08-Dec-2023 | 202.00 | 202.00 | 189.00 | 198.00 | 311,700 | 0 |
| 07-Dec-2023 | 194.00 | 199.00 | 185.00 | 198.00 | 247,600 | 0 |
| 06-Dec-2023 | 180.00 | 198.00 | 180.00 | 194.00 | 350,200 | 0 |
| 05-Dec-2023 | 185.00 | 185.00 | 172.00 | 184.00 | 238,400 | 0 |
| 04-Dec-2023 | 181.00 | 188.00 | 180.00 | 186.00 | 181,600 | 0 |
| 01-Dec-2023 | 173.00 | 184.00 | 173.00 | 181.00 | 461,100 | 0 |
| 30-Nov-2023 | 190.00 | 190.00 | 166.00 | 171.00 | 670,400 | 0 |
| 29-Nov-2023 | 193.00 | 194.00 | 185.00 | 192.00 | 268,800 | 0 |
| 28-Nov-2023 | 190.00 | 196.00 | 180.00 | 194.00 | 1,222,400 | 0 |
| 27-Nov-2023 | 180.00 | 196.00 | 173.00 | 190.00 | 649,800 | 0 |
| 24-Nov-2023 | 174.00 | 180.00 | 171.00 | 180.00 | 513,300 | 0 |
| 23-Nov-2023 | 168.00 | 175.00 | 166.00 | 174.00 | 224,100 | 0 |
| 22-Nov-2023 | 164.00 | 174.00 | 156.00 | 168.00 | 1,120,600 | 0 |
| 21-Nov-2023 | 156.00 | 170.00 | 153.00 | 164.00 | 1,088,600 | 0 |
| 20-Nov-2023 | 157.00 | 157.00 | 151.00 | 157.00 | 136,600 | 0 |
| 17-Nov-2023 | 156.00 | 158.00 | 150.00 | 158.00 | 121,400 | 0 |
| 16-Nov-2023 | 154.00 | 160.00 | 151.00 | 156.00 | 63,200 | 0 |
| 15-Nov-2023 | 153.00 | 154.00 | 145.00 | 154.00 | 217,200 | 0 |
| 14-Nov-2023 | 144.00 | 154.00 | 144.00 | 150.00 | 474,700 | 0 |
| 13-Nov-2023 | 152.00 | 152.00 | 143.00 | 147.00 | 306,900 | 0 |
| 10-Nov-2023 | 153.00 | 156.00 | 151.00 | 155.00 | 266,800 | 0 |
| 09-Nov-2023 | 158.00 | 158.00 | 152.00 | 156.00 | 249,400 | 0 |
| 08-Nov-2023 | 155.00 | 160.00 | 146.00 | 158.00 | 936,900 | 0 |
| 07-Nov-2023 | 146.00 | 157.00 | 146.00 | 157.00 | 509,200 | 0 |
| 06-Nov-2023 | 146.00 | 152.00 | 141.00 | 152.00 | 483,100 | 0 |
| 03-Nov-2023 | 147.00 | 147.00 | 138.00 | 147.00 | 334,800 | 0 |
| 02-Nov-2023 | 135.00 | 147.00 | 131.00 | 147.00 | 529,100 | 0 |
| 01-Nov-2023 | 133.00 | 142.00 | 131.00 | 134.00 | 95,700 | 0 |
| 31-Oct-2023 | 139.00 | 143.00 | 132.00 | 133.00 | 304,800 | 0 |
| 30-Oct-2023 | 144.00 | 147.00 | 135.00 | 139.00 | 460,300 | 0 |
| 27-Oct-2023 | 143.00 | 144.00 | 138.00 | 144.00 | 142,700 | 0 |
| 26-Oct-2023 | 152.00 | 152.00 | 141.00 | 142.00 | 379,500 | 0 |
| 25-Oct-2023 | 140.00 | 152.00 | 135.00 | 152.00 | 516,300 | 0 |
| 24-Oct-2023 | 135.00 | 140.00 | 134.00 | 140.00 | 2,442,900 | 0 |
| 23-Oct-2023 | 131.00 | 140.00 | 130.00 | 134.00 | 1,926,200 | 0 |
| 20-Oct-2023 | 132.00 | 134.00 | 130.00 | 133.00 | 171,500 | 0 |
| 19-Oct-2023 | 134.00 | 134.00 | 130.00 | 132.00 | 222,200 | 0 |
| 18-Oct-2023 | 133.00 | 135.00 | 129.00 | 134.00 | 797,000 | 0 |
| 17-Oct-2023 | 132.00 | 138.00 | 130.00 | 131.00 | 2,901,400 | 0 |
| 16-Oct-2023 | 132.00 | 163.00 | 120.00 | 130.00 | 19,347,200 | 0 |
| 13-Oct-2023 | 126.00 | 133.00 | 126.00 | 132.00 | 223,400 | 0 |
| 12-Oct-2023 | 126.00 | 129.00 | 124.00 | 129.00 | 61,500 | 0 |
| 11-Oct-2023 | 126.00 | 127.00 | 125.00 | 127.00 | 34,700 | 0 |
| 10-Oct-2023 | 128.00 | 129.00 | 126.00 | 127.00 | 49,700 | 0 |
| 09-Oct-2023 | 130.00 | 130.00 | 126.00 | 128.00 | 76,100 | 0 |
| 06-Oct-2023 | 128.00 | 130.00 | 124.00 | 130.00 | 274,000 | 0 |
| 05-Oct-2023 | 125.00 | 129.00 | 124.00 | 128.00 | 82,300 | 0 |
| 04-Oct-2023 | 128.00 | 131.00 | 123.00 | 128.00 | 120,200 | 0 |
| 03-Oct-2023 | 124.00 | 128.00 | 123.00 | 128.00 | 118,200 | 0 |
| 02-Oct-2023 | 124.00 | 129.00 | 124.00 | 124.00 | 143,100 | 0 |
| 29-Sep-2023 | 127.00 | 127.00 | 122.00 | 124.00 | 238,300 | 0 |
| 27-Sep-2023 | 128.00 | 129.00 | 127.00 | 127.00 | 20,200 | 0 |
| 26-Sep-2023 | 130.00 | 130.00 | 125.00 | 128.00 | 37,200 | 0 |
| 25-Sep-2023 | 130.00 | 131.00 | 128.00 | 128.00 | 97,700 | 0 |
| 22-Sep-2023 | 134.00 | 136.00 | 124.00 | 129.00 | 333,000 | 0 |
| 21-Sep-2023 | 138.00 | 138.00 | 131.00 | 134.00 | 77,900 | 0 |
| 20-Sep-2023 | 140.00 | 144.00 | 131.00 | 139.00 | 249,600 | 0 |
| 19-Sep-2023 | 136.00 | 140.00 | 126.00 | 140.00 | 1,266,500 | 0 |
| 18-Sep-2023 | 125.00 | 141.00 | 122.00 | 134.00 | 2,917,800 | 0 |
| 15-Sep-2023 | 120.00 | 126.00 | 120.00 | 125.00 | 268,400 | 0 |
| 14-Sep-2023 | 122.00 | 122.00 | 120.00 | 121.00 | 317,700 | 0 |
| 13-Sep-2023 | 123.00 | 124.00 | 120.00 | 120.00 | 381,000 | 0 |
| 12-Sep-2023 | 126.00 | 126.00 | 123.00 | 124.00 | 222,800 | 0 |
| 11-Sep-2023 | 125.00 | 126.00 | 125.00 | 126.00 | 118,400 | 0 |
| 08-Sep-2023 | 124.00 | 126.00 | 123.00 | 125.00 | 103,100 | 0 |
| 07-Sep-2023 | 125.00 | 127.00 | 124.00 | 124.00 | 93,600 | 0 |
| 06-Sep-2023 | 127.00 | 127.00 | 124.00 | 125.00 | 78,000 | 0 |
| 05-Sep-2023 | 128.00 | 128.00 | 124.00 | 127.00 | 278,600 | 0 |
| 04-Sep-2023 | 126.00 | 131.00 | 123.00 | 128.00 | 547,800 | 0 |
| 01-Sep-2023 | 129.00 | 129.00 | 120.00 | 125.00 | 717,900 | 0 |
| 31-Aug-2023 | 128.00 | 130.00 | 124.00 | 129.00 | 1,061,400 | 0 |
| 30-Aug-2023 | 124.00 | 127.00 | 124.00 | 127.00 | 1,017,600 | 0 |
| 29-Aug-2023 | 127.00 | 128.00 | 121.00 | 123.00 | 1,126,400 | 0 |