| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 128.00 | 128.00 | 125.00 | 128.00 | 53,900 | 0 |
| 18-Jan-2024 | 129.00 | 129.00 | 128.00 | 129.00 | 1,400 | 0 |
| 17-Jan-2024 | 128.00 | 129.00 | 128.00 | 129.00 | 5,800 | 0 |
| 16-Jan-2024 | 129.00 | 132.00 | 128.00 | 130.00 | 32,600 | 0 |
| 15-Jan-2024 | 131.00 | 132.00 | 128.00 | 129.00 | 10,500 | 0 |
| 12-Jan-2024 | 130.00 | 130.00 | 129.00 | 129.00 | 4,700 | 0 |
| 11-Jan-2024 | 129.00 | 131.00 | 129.00 | 130.00 | 5,500 | 0 |
| 10-Jan-2024 | 132.00 | 132.00 | 129.00 | 129.00 | 29,100 | 0 |
| 09-Jan-2024 | 129.00 | 139.00 | 127.00 | 132.00 | 120,900 | 0 |
| 08-Jan-2024 | 130.00 | 130.00 | 128.00 | 130.00 | 43,300 | 0 |
| 05-Jan-2024 | 132.00 | 132.00 | 130.00 | 132.00 | 11,500 | 0 |
| 04-Jan-2024 | 133.00 | 133.00 | 131.00 | 132.00 | 4,300 | 0 |
| 03-Jan-2024 | 130.00 | 134.00 | 129.00 | 133.00 | 40,800 | 0 |
| 02-Jan-2024 | 132.00 | 135.00 | 129.00 | 129.00 | 71,900 | 0 |
| 29-Dec-2023 | 135.00 | 135.00 | 130.00 | 135.00 | 7,800 | 0 |
| 28-Dec-2023 | 136.00 | 136.00 | 130.00 | 135.00 | 31,800 | 0 |
| 27-Dec-2023 | 134.00 | 136.00 | 132.00 | 136.00 | 35,500 | 0 |
| 22-Dec-2023 | 137.00 | 137.00 | 134.00 | 137.00 | 10,200 | 0 |
| 21-Dec-2023 | 137.00 | 137.00 | 137.00 | 137.00 | 6,700 | 0 |
| 20-Dec-2023 | 132.00 | 138.00 | 130.00 | 138.00 | 6,800 | 0 |
| 19-Dec-2023 | 134.00 | 134.00 | 134.00 | 134.00 | 12,300 | 0 |
| 18-Dec-2023 | 137.00 | 138.00 | 133.00 | 134.00 | 3,200 | 0 |
| 15-Dec-2023 | 138.00 | 138.00 | 136.00 | 137.00 | 11,600 | 0 |
| 14-Dec-2023 | 135.00 | 135.00 | 131.00 | 131.00 | 4,200 | 0 |
| 13-Dec-2023 | 138.00 | 138.00 | 133.00 | 134.00 | 16,000 | 0 |
| 12-Dec-2023 | 141.00 | 141.00 | 132.00 | 133.00 | 12,700 | 0 |
| 11-Dec-2023 | 135.00 | 140.00 | 132.00 | 138.00 | 32,600 | 0 |
| 08-Dec-2023 | 138.00 | 143.00 | 135.00 | 135.00 | 18,200 | 0 |
| 07-Dec-2023 | 135.00 | 145.00 | 133.00 | 139.00 | 164,600 | 0 |
| 06-Dec-2023 | 139.00 | 144.00 | 136.00 | 136.00 | 42,900 | 0 |
| 05-Dec-2023 | 144.00 | 147.00 | 135.00 | 136.00 | 125,700 | 0 |
| 04-Dec-2023 | 137.00 | 149.00 | 137.00 | 144.00 | 179,700 | 0 |
| 01-Dec-2023 | 137.00 | 145.00 | 137.00 | 144.00 | 6,700 | 0 |
| 30-Nov-2023 | 141.00 | 149.00 | 140.00 | 140.00 | 28,800 | 0 |
| 29-Nov-2023 | 144.00 | 149.00 | 137.00 | 142.00 | 53,700 | 0 |
| 28-Nov-2023 | 137.00 | 153.00 | 137.00 | 144.00 | 2,060,500 | 0 |
| 27-Nov-2023 | 138.00 | 138.00 | 132.00 | 137.00 | 23,900 | 0 |
| 24-Nov-2023 | 134.00 | 134.00 | 133.00 | 133.00 | 40,300 | 0 |
| 23-Nov-2023 | 134.00 | 135.00 | 134.00 | 134.00 | 4,000 | 0 |
| 22-Nov-2023 | 138.00 | 142.00 | 136.00 | 136.00 | 15,100 | 0 |
| 21-Nov-2023 | 135.00 | 138.00 | 131.00 | 135.00 | 15,400 | 0 |
| 20-Nov-2023 | 135.00 | 140.00 | 133.00 | 138.00 | 53,400 | 0 |
| 17-Nov-2023 | 141.00 | 141.00 | 135.00 | 136.00 | 3,600 | 0 |
| 16-Nov-2023 | 142.00 | 142.00 | 135.00 | 142.00 | 9,800 | 0 |
| 15-Nov-2023 | 138.00 | 150.00 | 138.00 | 142.00 | 25,500 | 0 |
| 14-Nov-2023 | 138.00 | 138.00 | 138.00 | 138.00 | 1,500 | 0 |
| 13-Nov-2023 | 141.00 | 141.00 | 138.00 | 138.00 | 11,600 | 0 |
| 10-Nov-2023 | 138.00 | 141.00 | 138.00 | 141.00 | 1,100 | 0 |
| 09-Nov-2023 | 141.00 | 141.00 | 138.00 | 139.00 | 3,300 | 0 |
| 08-Nov-2023 | 141.00 | 142.00 | 137.00 | 137.00 | 4,100 | 0 |
| 07-Nov-2023 | 138.00 | 141.00 | 136.00 | 141.00 | 2,600 | 0 |
| 06-Nov-2023 | 136.00 | 142.00 | 136.00 | 142.00 | 8,400 | 0 |
| 03-Nov-2023 | 142.00 | 142.00 | 135.00 | 141.00 | 13,400 | 0 |
| 02-Nov-2023 | 138.00 | 143.00 | 135.00 | 142.00 | 34,100 | 0 |
| 01-Nov-2023 | 140.00 | 149.00 | 135.00 | 135.00 | 317,700 | 0 |
| 31-Oct-2023 | 144.00 | 144.00 | 135.00 | 137.00 | 8,500 | 0 |
| 30-Oct-2023 | 135.00 | 139.00 | 133.00 | 134.00 | 60,000 | 0 |
| 27-Oct-2023 | 145.00 | 147.00 | 135.00 | 136.00 | 198,500 | 0 |
| 26-Oct-2023 | 136.00 | 136.00 | 133.00 | 135.00 | 47,000 | 0 |
| 25-Oct-2023 | 140.00 | 140.00 | 133.00 | 133.00 | 16,100 | 0 |
| 24-Oct-2023 | 133.00 | 134.00 | 133.00 | 133.00 | 27,100 | 0 |
| 23-Oct-2023 | 137.00 | 141.00 | 133.00 | 135.00 | 86,000 | 0 |
| 20-Oct-2023 | 134.00 | 145.00 | 133.00 | 135.00 | 202,200 | 0 |
| 19-Oct-2023 | 139.00 | 140.00 | 133.00 | 133.00 | 26,200 | 0 |
| 18-Oct-2023 | 139.00 | 142.00 | 136.00 | 139.00 | 17,900 | 0 |
| 17-Oct-2023 | 137.00 | 152.00 | 137.00 | 139.00 | 194,600 | 0 |
| 16-Oct-2023 | 147.00 | 147.00 | 137.00 | 137.00 | 172,900 | 0 |
| 13-Oct-2023 | 144.00 | 150.00 | 141.00 | 146.00 | 284,900 | 0 |
| 12-Oct-2023 | 145.00 | 145.00 | 136.00 | 140.00 | 9,000 | 0 |
| 11-Oct-2023 | 150.00 | 150.00 | 136.00 | 146.00 | 59,800 | 0 |
| 10-Oct-2023 | 131.00 | 160.00 | 131.00 | 136.00 | 173,900 | 0 |
| 09-Oct-2023 | 133.00 | 137.00 | 131.00 | 131.00 | 6,000 | 0 |
| 06-Oct-2023 | 133.00 | 133.00 | 131.00 | 132.00 | 6,200 | 0 |
| 05-Oct-2023 | 132.00 | 133.00 | 132.00 | 133.00 | 13,400 | 0 |
| 04-Oct-2023 | 136.00 | 137.00 | 131.00 | 132.00 | 81,500 | 0 |
| 03-Oct-2023 | 134.00 | 135.00 | 134.00 | 135.00 | 17,200 | 0 |
| 02-Oct-2023 | 141.00 | 141.00 | 132.00 | 134.00 | 218,800 | 0 |
| 29-Sep-2023 | 139.00 | 142.00 | 136.00 | 140.00 | 3,900 | 0 |
| 27-Sep-2023 | 140.00 | 147.00 | 137.00 | 139.00 | 22,800 | 0 |
| 26-Sep-2023 | 138.00 | 167.00 | 135.00 | 138.00 | 386,500 | 0 |
| 25-Sep-2023 | 142.00 | 142.00 | 136.00 | 137.00 | 15,800 | 0 |
| 22-Sep-2023 | 142.00 | 142.00 | 135.00 | 140.00 | 68,700 | 0 |
| 21-Sep-2023 | 143.00 | 144.00 | 139.00 | 139.00 | 57,000 | 0 |
| 20-Sep-2023 | 147.00 | 147.00 | 141.00 | 143.00 | 72,200 | 0 |
| 19-Sep-2023 | 142.00 | 161.00 | 141.00 | 147.00 | 548,200 | 0 |
| 18-Sep-2023 | 148.00 | 150.00 | 145.00 | 145.00 | 22,200 | 0 |
| 15-Sep-2023 | 141.00 | 150.00 | 141.00 | 148.00 | 3,200 | 0 |
| 14-Sep-2023 | 142.00 | 149.00 | 140.00 | 145.00 | 44,600 | 0 |
| 13-Sep-2023 | 144.00 | 149.00 | 134.00 | 141.00 | 34,600 | 0 |
| 12-Sep-2023 | 146.00 | 146.00 | 141.00 | 144.00 | 165,700 | 0 |
| 11-Sep-2023 | 150.00 | 150.00 | 147.00 | 147.00 | 4,700 | 0 |
| 08-Sep-2023 | 148.00 | 160.00 | 145.00 | 147.00 | 226,900 | 0 |
| 07-Sep-2023 | 148.00 | 148.00 | 143.00 | 147.00 | 28,000 | 0 |
| 06-Sep-2023 | 150.00 | 150.00 | 141.00 | 148.00 | 84,200 | 0 |
| 05-Sep-2023 | 154.00 | 154.00 | 141.00 | 145.00 | 387,200 | 0 |
| 04-Sep-2023 | 170.00 | 170.00 | 150.00 | 154.00 | 87,600 | 0 |
| 01-Sep-2023 | 166.00 | 166.00 | 161.00 | 161.00 | 57,000 | 0 |
| 31-Aug-2023 | 162.00 | 162.00 | 160.00 | 160.00 | 5,300 | 0 |
| 30-Aug-2023 | 163.00 | 163.00 | 157.00 | 157.00 | 13,500 | 0 |
| 29-Aug-2023 | 162.00 | 162.00 | 158.00 | 158.00 | 14,000 | 0 |