| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 119.00 | 123.00 | 116.00 | 117.00 | 2,083,900 | 0 |
| 18-Jan-2024 | 119.00 | 122.00 | 118.00 | 118.00 | 1,424,500 | 0 |
| 17-Jan-2024 | 118.00 | 128.00 | 117.00 | 119.00 | 9,363,500 | 0 |
| 16-Jan-2024 | 116.00 | 120.00 | 116.00 | 118.00 | 988,000 | 0 |
| 15-Jan-2024 | 115.00 | 119.00 | 115.00 | 117.00 | 523,200 | 0 |
| 12-Jan-2024 | 114.00 | 122.00 | 114.00 | 116.00 | 1,612,700 | 0 |
| 11-Jan-2024 | 110.00 | 128.00 | 110.00 | 121.00 | 10,631,300 | 0 |
| 10-Jan-2024 | 109.00 | 122.00 | 109.00 | 116.00 | 1,539,900 | 0 |
| 09-Jan-2024 | 110.00 | 120.00 | 110.00 | 115.00 | 770,900 | 0 |
| 08-Jan-2024 | 113.00 | 122.00 | 113.00 | 116.00 | 1,171,800 | 0 |
| 05-Jan-2024 | 112.00 | 125.00 | 112.00 | 120.00 | 2,019,100 | 0 |
| 04-Jan-2024 | 130.00 | 136.00 | 115.00 | 120.00 | 8,161,500 | 0 |
| 03-Jan-2024 | 109.00 | 155.00 | 109.00 | 134.00 | 70,140,300 | 0 |
| 02-Jan-2024 | 108.00 | 117.00 | 108.00 | 116.00 | 255,200 | 0 |
| 29-Dec-2023 | 115.00 | 122.00 | 114.00 | 115.00 | 889,600 | 0 |
| 28-Dec-2023 | 118.00 | 118.00 | 114.00 | 115.00 | 376,100 | 0 |
| 27-Dec-2023 | 118.00 | 119.00 | 114.00 | 116.00 | 253,200 | 0 |
| 22-Dec-2023 | 118.00 | 121.00 | 116.00 | 116.00 | 240,800 | 0 |
| 21-Dec-2023 | 119.00 | 124.00 | 117.00 | 118.00 | 1,423,100 | 0 |
| 20-Dec-2023 | 111.00 | 121.00 | 111.00 | 116.00 | 685,400 | 0 |
| 19-Dec-2023 | 119.00 | 137.00 | 105.00 | 120.00 | 7,067,400 | 0 |
| 18-Dec-2023 | 120.00 | 120.00 | 106.00 | 111.00 | 438,100 | 0 |
| 15-Dec-2023 | 132.00 | 132.00 | 107.00 | 112.00 | 852,700 | 0 |
| 14-Dec-2023 | 105.00 | 113.00 | 104.00 | 113.00 | 1,129,600 | 0 |
| 13-Dec-2023 | 116.00 | 117.00 | 101.00 | 104.00 | 1,647,800 | 0 |
| 12-Dec-2023 | 128.00 | 128.00 | 116.00 | 116.00 | 568,900 | 0 |
| 11-Dec-2023 | 125.00 | 125.00 | 121.00 | 121.00 | 344,700 | 0 |
| 08-Dec-2023 | 125.00 | 126.00 | 122.00 | 125.00 | 243,800 | 0 |
| 07-Dec-2023 | 126.00 | 126.00 | 124.00 | 125.00 | 215,000 | 0 |
| 06-Dec-2023 | 127.00 | 128.00 | 125.00 | 125.00 | 380,200 | 0 |
| 05-Dec-2023 | 127.00 | 128.00 | 126.00 | 127.00 | 205,700 | 0 |
| 04-Dec-2023 | 125.00 | 133.00 | 125.00 | 126.00 | 856,800 | 0 |
| 01-Dec-2023 | 126.00 | 134.00 | 126.00 | 132.00 | 205,500 | 0 |
| 30-Nov-2023 | 124.00 | 134.00 | 124.00 | 133.00 | 241,700 | 0 |
| 29-Nov-2023 | 130.00 | 136.00 | 130.00 | 132.00 | 349,500 | 0 |
| 28-Nov-2023 | 127.00 | 135.00 | 127.00 | 133.00 | 299,900 | 0 |
| 27-Nov-2023 | 127.00 | 136.00 | 127.00 | 134.00 | 302,300 | 0 |
| 24-Nov-2023 | 128.00 | 137.00 | 128.00 | 134.00 | 267,400 | 0 |
| 23-Nov-2023 | 127.00 | 137.00 | 127.00 | 136.00 | 304,500 | 0 |
| 22-Nov-2023 | 128.00 | 137.00 | 128.00 | 135.00 | 478,200 | 0 |
| 21-Nov-2023 | 134.00 | 137.00 | 134.00 | 135.00 | 624,600 | 0 |
| 20-Nov-2023 | 129.00 | 138.00 | 129.00 | 136.00 | 479,700 | 0 |
| 17-Nov-2023 | 130.00 | 140.00 | 130.00 | 136.00 | 772,900 | 0 |
| 16-Nov-2023 | 130.00 | 139.00 | 130.00 | 137.00 | 335,600 | 0 |
| 15-Nov-2023 | 128.00 | 139.00 | 128.00 | 137.00 | 1,515,400 | 0 |
| 14-Nov-2023 | 133.00 | 151.00 | 133.00 | 136.00 | 20,838,800 | 0 |
| 13-Nov-2023 | 132.00 | 139.00 | 132.00 | 138.00 | 633,900 | 0 |
| 10-Nov-2023 | 139.00 | 140.00 | 137.00 | 138.00 | 1,031,700 | 0 |
| 09-Nov-2023 | 134.00 | 142.00 | 134.00 | 139.00 | 1,071,500 | 0 |
| 08-Nov-2023 | 141.00 | 143.00 | 139.00 | 140.00 | 1,245,200 | 0 |
| 07-Nov-2023 | 145.00 | 145.00 | 141.00 | 141.00 | 1,106,900 | 0 |
| 06-Nov-2023 | 143.00 | 145.00 | 142.00 | 143.00 | 1,830,200 | 0 |
| 03-Nov-2023 | 133.00 | 152.00 | 133.00 | 142.00 | 12,119,500 | 0 |
| 02-Nov-2023 | 140.00 | 149.00 | 138.00 | 141.00 | 7,748,200 | 0 |
| 01-Nov-2023 | 143.00 | 148.00 | 136.00 | 139.00 | 4,850,600 | 0 |
| 31-Oct-2023 | 141.00 | 183.00 | 139.00 | 146.00 | 102,636,400 | 0 |
| 30-Oct-2023 | 130.00 | 142.00 | 130.00 | 140.00 | 284,400 | 0 |
| 27-Oct-2023 | 141.00 | 143.00 | 139.00 | 139.00 | 466,100 | 0 |
| 26-Oct-2023 | 145.00 | 152.00 | 141.00 | 141.00 | 4,146,000 | 0 |
| 25-Oct-2023 | 144.00 | 147.00 | 142.00 | 145.00 | 629,200 | 0 |
| 24-Oct-2023 | 143.00 | 147.00 | 142.00 | 143.00 | 327,100 | 0 |
| 23-Oct-2023 | 144.00 | 146.00 | 141.00 | 143.00 | 357,100 | 0 |
| 20-Oct-2023 | 143.00 | 148.00 | 143.00 | 143.00 | 298,900 | 0 |
| 19-Oct-2023 | 138.00 | 147.00 | 138.00 | 142.00 | 492,500 | 0 |
| 18-Oct-2023 | 137.00 | 155.00 | 137.00 | 145.00 | 3,587,700 | 0 |
| 17-Oct-2023 | 147.00 | 152.00 | 144.00 | 145.00 | 1,096,100 | 0 |
| 16-Oct-2023 | 141.00 | 157.00 | 141.00 | 148.00 | 1,766,200 | 0 |
| 13-Oct-2023 | 131.00 | 155.00 | 131.00 | 149.00 | 3,794,100 | 0 |
| 12-Oct-2023 | 132.00 | 156.00 | 132.00 | 140.00 | 19,056,100 | 0 |
| 11-Oct-2023 | 136.00 | 141.00 | 136.00 | 138.00 | 1,965,600 | 0 |
| 10-Oct-2023 | 127.00 | 157.00 | 127.00 | 140.00 | 30,611,300 | 0 |
| 09-Oct-2023 | 126.00 | 134.00 | 126.00 | 133.00 | 417,800 | 0 |
| 06-Oct-2023 | 128.00 | 136.00 | 128.00 | 131.00 | 919,100 | 0 |
| 05-Oct-2023 | 135.00 | 140.00 | 133.00 | 135.00 | 1,403,200 | 0 |
| 04-Oct-2023 | 139.00 | 156.00 | 133.00 | 138.00 | 17,260,700 | 0 |
| 03-Oct-2023 | 137.00 | 142.00 | 131.00 | 136.00 | 2,348,000 | 0 |
| 02-Oct-2023 | 141.00 | 141.00 | 135.00 | 137.00 | 1,185,100 | 0 |
| 29-Sep-2023 | 141.00 | 144.00 | 137.00 | 141.00 | 1,730,000 | 0 |
| 27-Sep-2023 | 131.00 | 148.00 | 131.00 | 139.00 | 10,490,800 | 0 |
| 26-Sep-2023 | 126.00 | 142.00 | 126.00 | 134.00 | 5,034,700 | 0 |
| 25-Sep-2023 | 124.00 | 138.00 | 124.00 | 134.00 | 1,782,300 | 0 |
| 22-Sep-2023 | 128.00 | 145.00 | 128.00 | 133.00 | 8,856,400 | 0 |
| 21-Sep-2023 | 123.00 | 134.00 | 123.00 | 129.00 | 1,298,500 | 0 |
| 20-Sep-2023 | 125.00 | 130.00 | 125.00 | 128.00 | 102,700 | 0 |
| 19-Sep-2023 | 120.00 | 130.00 | 120.00 | 130.00 | 73,800 | 0 |
| 18-Sep-2023 | 127.00 | 130.00 | 127.00 | 129.00 | 244,300 | 0 |
| 15-Sep-2023 | 126.00 | 130.00 | 126.00 | 130.00 | 254,800 | 0 |
| 14-Sep-2023 | 127.00 | 131.00 | 127.00 | 129.00 | 343,100 | 0 |
| 13-Sep-2023 | 128.00 | 132.00 | 128.00 | 130.00 | 286,200 | 0 |
| 12-Sep-2023 | 129.00 | 133.00 | 129.00 | 131.00 | 713,600 | 0 |
| 11-Sep-2023 | 125.00 | 135.00 | 125.00 | 132.00 | 353,900 | 0 |
| 08-Sep-2023 | 137.00 | 140.00 | 132.00 | 132.00 | 1,107,300 | 0 |
| 07-Sep-2023 | 134.00 | 143.00 | 134.00 | 136.00 | 3,212,800 | 0 |
| 06-Sep-2023 | 128.00 | 145.00 | 127.00 | 134.00 | 6,918,900 | 0 |
| 05-Sep-2023 | 119.00 | 129.00 | 119.00 | 128.00 | 165,700 | 0 |
| 04-Sep-2023 | 120.00 | 131.00 | 120.00 | 126.00 | 330,500 | 0 |
| 01-Sep-2023 | 125.00 | 131.00 | 125.00 | 129.00 | 250,000 | 0 |
| 31-Aug-2023 | 125.00 | 132.00 | 125.00 | 130.00 | 319,900 | 0 |
| 30-Aug-2023 | 122.00 | 132.00 | 122.00 | 132.00 | 320,200 | 0 |
| 29-Aug-2023 | 123.00 | 134.00 | 123.00 | 131.00 | 470,500 | 0 |