| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 250.00 | 256.00 | 246.00 | 253.00 | 60,000 | 0 |
| 18-Jan-2024 | 250.00 | 250.00 | 249.00 | 250.00 | 22,000 | 0 |
| 17-Jan-2024 | 252.00 | 252.00 | 250.00 | 250.00 | 46,000 | 0 |
| 16-Jan-2024 | 254.00 | 254.00 | 253.00 | 254.00 | 29,000 | 0 |
| 15-Jan-2024 | 255.00 | 256.00 | 253.00 | 254.00 | 129,000 | 0 |
| 12-Jan-2024 | 255.00 | 257.00 | 252.00 | 255.00 | 36,000 | 0 |
| 11-Jan-2024 | 255.00 | 255.00 | 252.00 | 255.00 | 120,000 | 0 |
| 10-Jan-2024 | 257.00 | 257.00 | 252.00 | 255.00 | 39,000 | 0 |
| 09-Jan-2024 | 253.00 | 253.00 | 250.00 | 253.00 | 367,000 | 0 |
| 08-Jan-2024 | 254.00 | 255.00 | 250.00 | 252.00 | 167,000 | 0 |
| 05-Jan-2024 | 255.00 | 262.00 | 248.00 | 254.00 | 736,000 | 0 |
| 04-Jan-2024 | 249.00 | 270.00 | 249.00 | 255.00 | 842,000 | 0 |
| 03-Jan-2024 | 250.00 | 250.00 | 248.00 | 248.00 | 18,000 | 0 |
| 02-Jan-2024 | 249.00 | 252.00 | 246.00 | 249.00 | 50,000 | 0 |
| 29-Dec-2023 | 253.00 | 253.00 | 249.00 | 249.00 | 25,000 | 0 |
| 28-Dec-2023 | 250.00 | 254.00 | 249.00 | 250.00 | 55,000 | 0 |
| 27-Dec-2023 | 249.00 | 253.00 | 247.00 | 249.00 | 41,000 | 0 |
| 22-Dec-2023 | 252.00 | 253.00 | 245.00 | 249.00 | 244,000 | 0 |
| 21-Dec-2023 | 255.00 | 255.00 | 245.00 | 251.00 | 20,000 | 0 |
| 20-Dec-2023 | 246.00 | 250.00 | 245.00 | 249.00 | 247,000 | 0 |
| 19-Dec-2023 | 241.00 | 243.00 | 240.00 | 242.00 | 219,000 | 0 |
| 18-Dec-2023 | 249.00 | 249.00 | 241.00 | 241.00 | 288,000 | 0 |
| 15-Dec-2023 | 247.00 | 247.00 | 246.00 | 247.00 | 41,000 | 0 |
| 14-Dec-2023 | 248.00 | 249.00 | 245.00 | 248.00 | 15,000 | 0 |
| 13-Dec-2023 | 247.00 | 248.00 | 245.00 | 245.00 | 62,000 | 0 |
| 12-Dec-2023 | 245.00 | 248.00 | 245.00 | 248.00 | 45,000 | 0 |
| 11-Dec-2023 | 249.00 | 249.00 | 245.00 | 247.00 | 159,000 | 0 |
| 08-Dec-2023 | 251.00 | 251.00 | 246.00 | 249.00 | 111,000 | 0 |
| 07-Dec-2023 | 253.00 | 254.00 | 248.00 | 251.00 | 216,000 | 0 |
| 06-Dec-2023 | 258.00 | 258.00 | 253.00 | 253.00 | 263,000 | 0 |
| 05-Dec-2023 | 258.00 | 259.00 | 255.00 | 259.00 | 121,000 | 0 |
| 04-Dec-2023 | 258.00 | 262.00 | 258.00 | 259.00 | 113,000 | 0 |
| 01-Dec-2023 | 268.00 | 268.00 | 256.00 | 262.00 | 187,000 | 0 |
| 30-Nov-2023 | 262.00 | 266.00 | 262.00 | 265.00 | 47,000 | 0 |
| 29-Nov-2023 | 261.00 | 264.00 | 257.00 | 262.00 | 387,000 | 0 |
| 28-Nov-2023 | 267.00 | 269.00 | 261.00 | 261.00 | 342,000 | 0 |
| 27-Nov-2023 | 263.00 | 266.00 | 263.00 | 263.00 | 211,000 | 0 |
| 24-Nov-2023 | 263.00 | 265.00 | 261.00 | 263.00 | 316,000 | 0 |
| 23-Nov-2023 | 262.00 | 271.00 | 261.00 | 264.00 | 257,000 | 0 |
| 22-Nov-2023 | 268.00 | 269.00 | 262.00 | 264.00 | 835,000 | 0 |
| 21-Nov-2023 | 266.00 | 279.00 | 258.00 | 269.00 | 386,000 | 0 |
| 20-Nov-2023 | 263.00 | 267.00 | 260.00 | 266.00 | 517,000 | 0 |
| 17-Nov-2023 | 261.00 | 266.00 | 259.00 | 263.00 | 608,000 | 0 |
| 16-Nov-2023 | 262.00 | 270.00 | 261.00 | 266.00 | 109,000 | 0 |
| 15-Nov-2023 | 266.00 | 266.00 | 259.00 | 262.00 | 132,000 | 0 |
| 14-Nov-2023 | 267.00 | 267.00 | 261.00 | 266.00 | 289,000 | 0 |
| 13-Nov-2023 | 263.00 | 270.00 | 256.00 | 267.00 | 1,304,000 | 0 |
| 10-Nov-2023 | 262.00 | 267.00 | 256.00 | 263.00 | 327,000 | 0 |
| 09-Nov-2023 | 263.00 | 270.00 | 256.00 | 262.00 | 377,000 | 0 |
| 08-Nov-2023 | 271.00 | 271.00 | 255.00 | 263.00 | 640,000 | 0 |
| 07-Nov-2023 | 262.00 | 274.00 | 262.00 | 271.00 | 222,000 | 0 |
| 06-Nov-2023 | 271.00 | 275.00 | 261.00 | 264.00 | 292,000 | 0 |
| 03-Nov-2023 | 270.00 | 285.00 | 265.00 | 272.00 | 1,283,000 | 0 |
| 02-Nov-2023 | 255.00 | 276.00 | 254.00 | 270.00 | 761,000 | 0 |
| 01-Nov-2023 | 255.00 | 264.00 | 255.00 | 255.00 | 475,000 | 0 |
| 31-Oct-2023 | 260.00 | 268.00 | 250.00 | 256.00 | 1,200,000 | 0 |
| 30-Oct-2023 | 244.00 | 281.00 | 244.00 | 261.00 | 5,925,000 | 0 |
| 27-Oct-2023 | 241.00 | 241.00 | 235.00 | 241.00 | 270,000 | 0 |
| 26-Oct-2023 | 240.00 | 246.00 | 233.00 | 241.00 | 754,000 | 0 |
| 25-Oct-2023 | 245.00 | 245.00 | 236.00 | 240.00 | 519,000 | 0 |
| 24-Oct-2023 | 244.00 | 244.00 | 236.00 | 237.00 | 457,000 | 0 |
| 23-Oct-2023 | 243.00 | 243.00 | 234.00 | 236.00 | 179,000 | 0 |
| 20-Oct-2023 | 240.00 | 244.00 | 237.00 | 243.00 | 785,000 | 0 |
| 19-Oct-2023 | 244.00 | 249.00 | 240.00 | 246.00 | 988,000 | 0 |
| 18-Oct-2023 | 248.00 | 249.00 | 245.00 | 246.00 | 200,000 | 0 |
| 17-Oct-2023 | 248.00 | 248.00 | 244.00 | 245.00 | 142,000 | 0 |
| 16-Oct-2023 | 250.00 | 250.00 | 240.00 | 250.00 | 559,000 | 0 |
| 13-Oct-2023 | 248.00 | 251.00 | 248.00 | 249.00 | 339,000 | 0 |
| 12-Oct-2023 | 264.00 | 264.00 | 243.00 | 248.00 | 2,581,000 | 0 |
| 11-Oct-2023 | 274.00 | 279.00 | 255.00 | 264.00 | 3,249,000 | 0 |
| 10-Oct-2023 | 272.00 | 280.00 | 268.00 | 274.00 | 755,000 | 0 |
| 09-Oct-2023 | 282.00 | 282.00 | 265.00 | 277.00 | 440,000 | 0 |
| 06-Oct-2023 | 271.00 | 284.00 | 262.00 | 282.00 | 1,022,000 | 0 |
| 05-Oct-2023 | 278.00 | 278.00 | 266.00 | 272.00 | 506,000 | 0 |
| 04-Oct-2023 | 276.00 | 280.00 | 265.00 | 278.00 | 578,000 | 0 |
| 03-Oct-2023 | 281.00 | 281.00 | 275.00 | 280.00 | 479,000 | 0 |
| 02-Oct-2023 | 279.00 | 284.00 | 271.00 | 280.00 | 494,000 | 0 |
| 29-Sep-2023 | 281.00 | 285.00 | 270.00 | 279.00 | 552,000 | 0 |
| 27-Sep-2023 | 275.00 | 284.00 | 275.00 | 281.00 | 446,000 | 0 |
| 26-Sep-2023 | 268.00 | 288.00 | 265.00 | 284.00 | 1,370,000 | 0 |
| 25-Sep-2023 | 272.00 | 280.00 | 260.00 | 268.00 | 1,320,000 | 0 |
| 22-Sep-2023 | 264.00 | 286.00 | 258.00 | 279.00 | 994,000 | 0 |
| 21-Sep-2023 | 267.00 | 270.00 | 262.00 | 267.00 | 279,000 | 0 |
| 20-Sep-2023 | 268.00 | 273.00 | 267.00 | 268.00 | 376,000 | 0 |
| 19-Sep-2023 | 269.00 | 279.00 | 263.00 | 273.00 | 557,000 | 0 |
| 18-Sep-2023 | 270.00 | 275.00 | 255.00 | 269.00 | 1,139,000 | 0 |
| 15-Sep-2023 | 280.00 | 283.00 | 265.00 | 270.00 | 1,445,000 | 0 |
| 14-Sep-2023 | 283.00 | 285.00 | 275.00 | 280.00 | 562,000 | 0 |
| 13-Sep-2023 | 280.00 | 293.00 | 280.00 | 283.00 | 2,917,000 | 0 |
| 12-Sep-2023 | 319.00 | 330.00 | 270.00 | 280.00 | 7,688,000 | 0 |
| 11-Sep-2023 | 336.00 | 340.00 | 312.00 | 319.00 | 1,796,000 | 0 |
| 08-Sep-2023 | 342.00 | 342.00 | 316.00 | 336.00 | 1,806,000 | 0 |
| 07-Sep-2023 | 343.00 | 350.00 | 334.00 | 342.00 | 266,000 | 0 |
| 06-Sep-2023 | 352.00 | 359.00 | 340.00 | 344.00 | 428,000 | 0 |
| 05-Sep-2023 | 354.00 | 360.00 | 342.00 | 352.00 | 272,000 | 0 |
| 04-Sep-2023 | 350.00 | 375.00 | 340.00 | 354.00 | 1,119,000 | 0 |
| 01-Sep-2023 | 350.00 | 365.00 | 346.00 | 352.00 | 450,000 | 0 |
| 31-Aug-2023 | 351.00 | 361.00 | 350.00 | 351.00 | 764,000 | 0 |
| 30-Aug-2023 | 342.00 | 375.00 | 342.00 | 351.00 | 898,000 | 0 |
| 29-Aug-2023 | 360.00 | 365.00 | 332.00 | 345.00 | 1,690,000 | 0 |