| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 110.00 | 113.00 | 110.00 | 113.00 | 600 | 0 |
| 18-Jan-2024 | 109.00 | 113.00 | 109.00 | 110.00 | 3,600 | 0 |
| 17-Jan-2024 | 113.00 | 113.00 | 108.00 | 113.00 | 1,100 | 0 |
| 16-Jan-2024 | 112.00 | 114.00 | 112.00 | 114.00 | 6,100 | 0 |
| 15-Jan-2024 | 115.00 | 115.00 | 112.00 | 112.00 | 1,100 | 0 |
| 12-Jan-2024 | 110.00 | 115.00 | 108.00 | 114.00 | 10,200 | 0 |
| 11-Jan-2024 | 109.00 | 113.00 | 108.00 | 113.00 | 1,700 | 0 |
| 10-Jan-2024 | 110.00 | 114.00 | 109.00 | 114.00 | 3,100 | 0 |
| 09-Jan-2024 | 114.00 | 114.00 | 114.00 | 114.00 | 1,600 | 0 |
| 08-Jan-2024 | 111.00 | 113.00 | 110.00 | 113.00 | 4,900 | 0 |
| 05-Jan-2024 | 113.00 | 113.00 | 113.00 | 113.00 | 10,100 | 0 |
| 04-Jan-2024 | 115.00 | 115.00 | 108.00 | 114.00 | 207,200 | 0 |
| 03-Jan-2024 | 109.00 | 115.00 | 109.00 | 113.00 | 30,800 | 0 |
| 02-Jan-2024 | 105.00 | 112.00 | 105.00 | 110.00 | 3,200 | 0 |
| 29-Dec-2023 | 107.00 | 113.00 | 107.00 | 111.00 | 58,200 | 0 |
| 28-Dec-2023 | 106.00 | 115.00 | 106.00 | 113.00 | 65,600 | 0 |
| 27-Dec-2023 | 115.00 | 116.00 | 103.00 | 112.00 | 122,200 | 0 |
| 22-Dec-2023 | 113.00 | 116.00 | 110.00 | 115.00 | 78,800 | 0 |
| 21-Dec-2023 | 115.00 | 116.00 | 114.00 | 115.00 | 45,900 | 0 |
| 20-Dec-2023 | 113.00 | 115.00 | 113.00 | 115.00 | 500 | 0 |
| 19-Dec-2023 | 113.00 | 116.00 | 113.00 | 115.00 | 78,400 | 0 |
| 18-Dec-2023 | 115.00 | 118.00 | 113.00 | 116.00 | 6,700 | 0 |
| 15-Dec-2023 | 113.00 | 118.00 | 113.00 | 115.00 | 3,000 | 0 |
| 14-Dec-2023 | 113.00 | 117.00 | 113.00 | 115.00 | 36,800 | 0 |
| 13-Dec-2023 | 116.00 | 117.00 | 113.00 | 117.00 | 94,200 | 0 |
| 12-Dec-2023 | 114.00 | 117.00 | 114.00 | 117.00 | 300 | 0 |
| 11-Dec-2023 | 117.00 | 117.00 | 114.00 | 114.00 | 18,200 | 0 |
| 08-Dec-2023 | 114.00 | 117.00 | 114.00 | 117.00 | 400 | 0 |
| 07-Dec-2023 | 116.00 | 118.00 | 115.00 | 117.00 | 19,300 | 0 |
| 06-Dec-2023 | 116.00 | 120.00 | 114.00 | 116.00 | 13,400 | 0 |
| 05-Dec-2023 | 115.00 | 120.00 | 114.00 | 118.00 | 38,200 | 0 |
| 04-Dec-2023 | 117.00 | 121.00 | 116.00 | 118.00 | 99,800 | 0 |
| 01-Dec-2023 | 117.00 | 121.00 | 117.00 | 118.00 | 59,900 | 0 |
| 30-Nov-2023 | 117.00 | 118.00 | 117.00 | 118.00 | 21,700 | 0 |
| 29-Nov-2023 | 120.00 | 122.00 | 115.00 | 117.00 | 290,000 | 0 |
| 28-Nov-2023 | 119.00 | 121.00 | 117.00 | 120.00 | 69,300 | 0 |
| 27-Nov-2023 | 116.00 | 123.00 | 116.00 | 119.00 | 322,900 | 0 |
| 24-Nov-2023 | 117.00 | 119.00 | 117.00 | 117.00 | 12,000 | 0 |
| 23-Nov-2023 | 116.00 | 120.00 | 116.00 | 117.00 | 22,800 | 0 |
| 22-Nov-2023 | 116.00 | 120.00 | 116.00 | 119.00 | 36,300 | 0 |
| 21-Nov-2023 | 116.00 | 118.00 | 116.00 | 118.00 | 210,500 | 0 |
| 20-Nov-2023 | 116.00 | 120.00 | 116.00 | 117.00 | 16,300 | 0 |
| 17-Nov-2023 | 116.00 | 120.00 | 116.00 | 118.00 | 5,700 | 0 |
| 16-Nov-2023 | 116.00 | 120.00 | 116.00 | 118.00 | 31,400 | 0 |
| 15-Nov-2023 | 117.00 | 119.00 | 116.00 | 117.00 | 57,200 | 0 |
| 14-Nov-2023 | 114.00 | 120.00 | 114.00 | 119.00 | 151,000 | 0 |
| 13-Nov-2023 | 114.00 | 122.00 | 113.00 | 117.00 | 328,500 | 0 |
| 10-Nov-2023 | 113.00 | 118.00 | 113.00 | 116.00 | 96,300 | 0 |
| 09-Nov-2023 | 114.00 | 118.00 | 114.00 | 116.00 | 22,100 | 0 |
| 08-Nov-2023 | 119.00 | 120.00 | 114.00 | 114.00 | 290,000 | 0 |
| 07-Nov-2023 | 120.00 | 125.00 | 117.00 | 121.00 | 197,700 | 0 |
| 06-Nov-2023 | 120.00 | 120.00 | 116.00 | 120.00 | 120,400 | 0 |
| 03-Nov-2023 | 123.00 | 126.00 | 120.00 | 120.00 | 552,200 | 0 |
| 02-Nov-2023 | 130.00 | 131.00 | 121.00 | 122.00 | 911,100 | 0 |
| 01-Nov-2023 | 135.00 | 141.00 | 125.00 | 127.00 | 2,247,900 | 0 |
| 31-Oct-2023 | 160.00 | 181.00 | 135.00 | 137.00 | 106,894,900 | 0 |
| 30-Oct-2023 | 147.00 | 160.00 | 139.00 | 157.00 | 34,753,200 | 0 |
| 27-Oct-2023 | 146.00 | 147.00 | 144.00 | 146.00 | 371,500 | 0 |
| 26-Oct-2023 | 146.00 | 147.00 | 144.00 | 146.00 | 117,800 | 0 |
| 25-Oct-2023 | 145.00 | 146.00 | 142.00 | 142.00 | 185,500 | 0 |
| 24-Oct-2023 | 142.00 | 146.00 | 142.00 | 144.00 | 75,500 | 0 |
| 23-Oct-2023 | 144.00 | 144.00 | 142.00 | 142.00 | 319,400 | 0 |
| 20-Oct-2023 | 146.00 | 148.00 | 144.00 | 146.00 | 96,800 | 0 |
| 19-Oct-2023 | 142.00 | 145.00 | 142.00 | 145.00 | 439,300 | 0 |
| 18-Oct-2023 | 143.00 | 143.00 | 142.00 | 142.00 | 256,700 | 0 |
| 17-Oct-2023 | 142.00 | 143.00 | 142.00 | 142.00 | 43,500 | 0 |
| 16-Oct-2023 | 140.00 | 143.00 | 140.00 | 142.00 | 619,800 | 0 |
| 13-Oct-2023 | 140.00 | 141.00 | 140.00 | 141.00 | 392,500 | 0 |
| 12-Oct-2023 | 140.00 | 143.00 | 140.00 | 140.00 | 862,600 | 0 |
| 11-Oct-2023 | 140.00 | 140.00 | 140.00 | 140.00 | 94,600 | 0 |
| 10-Oct-2023 | 140.00 | 143.00 | 140.00 | 140.00 | 301,500 | 0 |
| 09-Oct-2023 | 141.00 | 141.00 | 140.00 | 141.00 | 21,700 | 0 |
| 06-Oct-2023 | 141.00 | 143.00 | 140.00 | 141.00 | 290,800 | 0 |
| 05-Oct-2023 | 140.00 | 145.00 | 140.00 | 141.00 | 883,900 | 0 |
| 04-Oct-2023 | 140.00 | 141.00 | 140.00 | 141.00 | 437,700 | 0 |
| 03-Oct-2023 | 140.00 | 142.00 | 138.00 | 142.00 | 75,700 | 0 |
| 02-Oct-2023 | 143.00 | 143.00 | 140.00 | 140.00 | 600 | 0 |
| 29-Sep-2023 | 144.00 | 144.00 | 139.00 | 139.00 | 53,400 | 0 |
| 27-Sep-2023 | 138.00 | 143.00 | 138.00 | 141.00 | 315,800 | 0 |
| 26-Sep-2023 | 138.00 | 139.00 | 138.00 | 139.00 | 14,900 | 0 |
| 25-Sep-2023 | 138.00 | 139.00 | 138.00 | 138.00 | 48,500 | 0 |
| 22-Sep-2023 | 138.00 | 144.00 | 138.00 | 139.00 | 225,700 | 0 |
| 21-Sep-2023 | 138.00 | 145.00 | 138.00 | 138.00 | 2,158,500 | 0 |
| 20-Sep-2023 | 138.00 | 139.00 | 138.00 | 138.00 | 206,200 | 0 |
| 19-Sep-2023 | 139.00 | 139.00 | 138.00 | 139.00 | 14,700 | 0 |
| 18-Sep-2023 | 139.00 | 139.00 | 138.00 | 138.00 | 51,200 | 0 |
| 15-Sep-2023 | 139.00 | 139.00 | 138.00 | 139.00 | 215,500 | 0 |
| 14-Sep-2023 | 139.00 | 139.00 | 138.00 | 138.00 | 37,700 | 0 |
| 13-Sep-2023 | 137.00 | 140.00 | 137.00 | 139.00 | 1,107,700 | 0 |
| 12-Sep-2023 | 138.00 | 138.00 | 137.00 | 137.00 | 17,400 | 0 |
| 11-Sep-2023 | 137.00 | 138.00 | 137.00 | 138.00 | 11,200 | 0 |
| 08-Sep-2023 | 137.00 | 138.00 | 137.00 | 137.00 | 285,300 | 0 |
| 07-Sep-2023 | 137.00 | 138.00 | 137.00 | 137.00 | 158,100 | 0 |
| 06-Sep-2023 | 137.00 | 141.00 | 137.00 | 137.00 | 44,100 | 0 |
| 05-Sep-2023 | 138.00 | 138.00 | 138.00 | 138.00 | 200 | 0 |
| 04-Sep-2023 | 137.00 | 138.00 | 137.00 | 137.00 | 341,900 | 0 |
| 01-Sep-2023 | 137.00 | 138.00 | 137.00 | 138.00 | 119,800 | 0 |
| 31-Aug-2023 | 138.00 | 138.00 | 137.00 | 137.00 | 27,900 | 0 |
| 30-Aug-2023 | 138.00 | 142.00 | 137.00 | 137.00 | 536,500 | 0 |
| 29-Aug-2023 | 137.00 | 140.00 | 137.00 | 139.00 | 311,500 | 0 |