| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 188.00 | 190.00 | 188.00 | 190.00 | 200 | 0 |
| 18-Jan-2024 | 187.00 | 191.00 | 187.00 | 190.00 | 900 | 0 |
| 17-Jan-2024 | 192.00 | 192.00 | 187.00 | 191.00 | 32,600 | 0 |
| 16-Jan-2024 | 187.00 | 192.00 | 187.00 | 190.00 | 83,900 | 0 |
| 15-Jan-2024 | 191.00 | 192.00 | 187.00 | 187.00 | 20,600 | 0 |
| 12-Jan-2024 | 190.00 | 191.00 | 190.00 | 191.00 | 17,800 | 0 |
| 11-Jan-2024 | 188.00 | 191.00 | 188.00 | 191.00 | 181,100 | 0 |
| 10-Jan-2024 | 189.00 | 191.00 | 186.00 | 190.00 | 94,000 | 0 |
| 09-Jan-2024 | 190.00 | 193.00 | 186.00 | 191.00 | 159,000 | 0 |
| 08-Jan-2024 | 190.00 | 190.00 | 186.00 | 186.00 | 58,900 | 0 |
| 05-Jan-2024 | 191.00 | 191.00 | 189.00 | 191.00 | 12,300 | 0 |
| 04-Jan-2024 | 190.00 | 191.00 | 186.00 | 191.00 | 78,900 | 0 |
| 03-Jan-2024 | 188.00 | 189.00 | 187.00 | 189.00 | 2,300 | 0 |
| 02-Jan-2024 | 187.00 | 189.00 | 187.00 | 189.00 | 5,300 | 0 |
| 29-Dec-2023 | 187.00 | 190.00 | 187.00 | 187.00 | 55,500 | 0 |
| 28-Dec-2023 | 184.00 | 189.00 | 184.00 | 188.00 | 75,600 | 0 |
| 27-Dec-2023 | 185.00 | 190.00 | 182.00 | 188.00 | 91,700 | 0 |
| 22-Dec-2023 | 183.00 | 190.00 | 181.00 | 185.00 | 199,200 | 0 |
| 21-Dec-2023 | 177.00 | 184.00 | 177.00 | 183.00 | 184,600 | 0 |
| 20-Dec-2023 | 177.00 | 189.00 | 174.00 | 177.00 | 1,335,700 | 0 |
| 19-Dec-2023 | 183.00 | 183.00 | 177.00 | 177.00 | 483,200 | 0 |
| 18-Dec-2023 | 187.00 | 187.00 | 182.00 | 184.00 | 177,300 | 0 |
| 15-Dec-2023 | 188.00 | 188.00 | 183.00 | 187.00 | 251,000 | 0 |
| 14-Dec-2023 | 185.00 | 188.00 | 185.00 | 187.00 | 54,900 | 0 |
| 13-Dec-2023 | 190.00 | 190.00 | 185.00 | 187.00 | 236,200 | 0 |
| 12-Dec-2023 | 190.00 | 192.00 | 186.00 | 186.00 | 404,400 | 0 |
| 11-Dec-2023 | 191.00 | 195.00 | 189.00 | 192.00 | 61,200 | 0 |
| 08-Dec-2023 | 196.00 | 196.00 | 192.00 | 192.00 | 41,500 | 0 |
| 07-Dec-2023 | 195.00 | 195.00 | 192.00 | 192.00 | 1,500 | 0 |
| 06-Dec-2023 | 193.00 | 195.00 | 192.00 | 195.00 | 3,400 | 0 |
| 05-Dec-2023 | 197.00 | 198.00 | 192.00 | 194.00 | 621,100 | 0 |
| 04-Dec-2023 | 195.00 | 195.00 | 195.00 | 195.00 | 5,600 | 0 |
| 01-Dec-2023 | 195.00 | 197.00 | 192.00 | 193.00 | 688,600 | 0 |
| 30-Nov-2023 | 193.00 | 196.00 | 191.00 | 196.00 | 267,900 | 0 |
| 29-Nov-2023 | 193.00 | 197.00 | 193.00 | 193.00 | 1,045,000 | 0 |
| 28-Nov-2023 | 194.00 | 194.00 | 191.00 | 191.00 | 104,500 | 0 |
| 27-Nov-2023 | 197.00 | 197.00 | 189.00 | 191.00 | 189,200 | 0 |
| 24-Nov-2023 | 196.00 | 197.00 | 196.00 | 197.00 | 10,500 | 0 |
| 23-Nov-2023 | 195.00 | 196.00 | 193.00 | 196.00 | 76,500 | 0 |
| 22-Nov-2023 | 195.00 | 195.00 | 193.00 | 195.00 | 2,400 | 0 |
| 21-Nov-2023 | 190.00 | 197.00 | 190.00 | 194.00 | 4,200 | 0 |
| 20-Nov-2023 | 193.00 | 193.00 | 192.00 | 192.00 | 84,100 | 0 |
| 17-Nov-2023 | 197.00 | 197.00 | 193.00 | 193.00 | 1,300 | 0 |
| 16-Nov-2023 | 193.00 | 197.00 | 193.00 | 194.00 | 223,600 | 0 |
| 15-Nov-2023 | 197.00 | 202.00 | 193.00 | 193.00 | 143,800 | 0 |
| 14-Nov-2023 | 195.00 | 195.00 | 193.00 | 193.00 | 7,600 | 0 |
| 13-Nov-2023 | 194.00 | 194.00 | 194.00 | 194.00 | 97,400 | 0 |
| 10-Nov-2023 | 194.00 | 198.00 | 194.00 | 194.00 | 59,400 | 0 |
| 09-Nov-2023 | 197.00 | 197.00 | 193.00 | 195.00 | 60,900 | 0 |
| 08-Nov-2023 | 197.00 | 197.00 | 195.00 | 195.00 | 38,000 | 0 |
| 07-Nov-2023 | 200.00 | 204.00 | 196.00 | 196.00 | 68,400 | 0 |
| 06-Nov-2023 | 199.00 | 204.00 | 197.00 | 198.00 | 450,500 | 0 |
| 03-Nov-2023 | 193.00 | 204.00 | 193.00 | 199.00 | 1,025,800 | 0 |
| 02-Nov-2023 | 193.00 | 194.00 | 193.00 | 193.00 | 44,300 | 0 |
| 01-Nov-2023 | 192.00 | 195.00 | 191.00 | 193.00 | 232,200 | 0 |
| 31-Oct-2023 | 190.00 | 194.00 | 190.00 | 192.00 | 218,600 | 0 |
| 30-Oct-2023 | 193.00 | 196.00 | 190.00 | 190.00 | 200,700 | 0 |
| 27-Oct-2023 | 191.00 | 197.00 | 191.00 | 193.00 | 180,500 | 0 |
| 26-Oct-2023 | 187.00 | 190.00 | 187.00 | 190.00 | 800 | 0 |
| 25-Oct-2023 | 187.00 | 191.00 | 187.00 | 187.00 | 15,400 | 0 |
| 24-Oct-2023 | 187.00 | 192.00 | 187.00 | 188.00 | 128,500 | 0 |
| 23-Oct-2023 | 193.00 | 193.00 | 185.00 | 187.00 | 110,100 | 0 |
| 20-Oct-2023 | 196.00 | 198.00 | 193.00 | 193.00 | 541,800 | 0 |
| 19-Oct-2023 | 193.00 | 200.00 | 192.00 | 193.00 | 112,400 | 0 |
| 18-Oct-2023 | 193.00 | 199.00 | 192.00 | 193.00 | 210,000 | 0 |
| 17-Oct-2023 | 199.00 | 200.00 | 193.00 | 196.00 | 278,800 | 0 |
| 16-Oct-2023 | 192.00 | 198.00 | 192.00 | 192.00 | 82,000 | 0 |
| 13-Oct-2023 | 196.00 | 196.00 | 192.00 | 193.00 | 677,700 | 0 |
| 12-Oct-2023 | 192.00 | 202.00 | 191.00 | 196.00 | 683,000 | 0 |
| 11-Oct-2023 | 190.00 | 193.00 | 190.00 | 192.00 | 41,800 | 0 |
| 10-Oct-2023 | 190.00 | 191.00 | 190.00 | 190.00 | 4,700 | 0 |
| 09-Oct-2023 | 192.00 | 192.00 | 192.00 | 192.00 | 28,000 | 0 |
| 06-Oct-2023 | 191.00 | 193.00 | 191.00 | 192.00 | 176,500 | 0 |
| 05-Oct-2023 | 190.00 | 192.00 | 190.00 | 192.00 | 21,900 | 0 |
| 04-Oct-2023 | 193.00 | 193.00 | 188.00 | 192.00 | 29,200 | 0 |
| 03-Oct-2023 | 193.00 | 194.00 | 192.00 | 192.00 | 20,600 | 0 |
| 02-Oct-2023 | 193.00 | 194.00 | 188.00 | 192.00 | 229,300 | 0 |
| 29-Sep-2023 | 190.00 | 193.00 | 190.00 | 193.00 | 50,000 | 0 |
| 27-Sep-2023 | 194.00 | 194.00 | 190.00 | 190.00 | 91,400 | 0 |
| 26-Sep-2023 | 195.00 | 195.00 | 192.00 | 192.00 | 12,200 | 0 |
| 25-Sep-2023 | 195.00 | 197.00 | 192.00 | 193.00 | 405,500 | 0 |
| 22-Sep-2023 | 192.00 | 195.00 | 190.00 | 191.00 | 325,500 | 0 |
| 21-Sep-2023 | 190.00 | 195.00 | 188.00 | 192.00 | 560,500 | 0 |
| 20-Sep-2023 | 188.00 | 190.00 | 188.00 | 190.00 | 23,700 | 0 |
| 19-Sep-2023 | 188.00 | 191.00 | 188.00 | 188.00 | 77,500 | 0 |
| 18-Sep-2023 | 191.00 | 191.00 | 188.00 | 188.00 | 34,200 | 0 |
| 15-Sep-2023 | 190.00 | 190.00 | 190.00 | 190.00 | 100 | 0 |
| 14-Sep-2023 | 189.00 | 191.00 | 189.00 | 190.00 | 81,600 | 0 |
| 13-Sep-2023 | 190.00 | 191.00 | 188.00 | 188.00 | 138,200 | 0 |
| 12-Sep-2023 | 189.00 | 191.00 | 186.00 | 190.00 | 313,000 | 0 |
| 11-Sep-2023 | 189.00 | 190.00 | 189.00 | 189.00 | 32,700 | 0 |
| 08-Sep-2023 | 188.00 | 193.00 | 188.00 | 189.00 | 7,600 | 0 |
| 07-Sep-2023 | 189.00 | 191.00 | 188.00 | 190.00 | 9,700 | 0 |
| 06-Sep-2023 | 191.00 | 191.00 | 190.00 | 190.00 | 31,900 | 0 |
| 05-Sep-2023 | 190.00 | 190.00 | 186.00 | 190.00 | 85,600 | 0 |
| 04-Sep-2023 | 189.00 | 190.00 | 188.00 | 190.00 | 8,700 | 0 |
| 01-Sep-2023 | 189.00 | 191.00 | 188.00 | 190.00 | 16,800 | 0 |
| 31-Aug-2023 | 192.00 | 192.00 | 190.00 | 192.00 | 55,300 | 0 |
| 30-Aug-2023 | 192.00 | 192.00 | 191.00 | 192.00 | 17,400 | 0 |
| 29-Aug-2023 | 189.00 | 192.00 | 189.00 | 192.00 | 70,200 | 0 |