| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 304.00 | 306.00 | 300.00 | 302.00 | 2,401,500 | 0 |
| 18-Jan-2024 | 304.00 | 304.00 | 300.00 | 302.00 | 124,500 | 0 |
| 17-Jan-2024 | 302.00 | 304.00 | 300.00 | 304.00 | 855,200 | 0 |
| 16-Jan-2024 | 306.00 | 306.00 | 302.00 | 302.00 | 153,200 | 0 |
| 15-Jan-2024 | 302.00 | 306.00 | 300.00 | 304.00 | 653,000 | 0 |
| 12-Jan-2024 | 300.00 | 310.00 | 300.00 | 302.00 | 1,823,900 | 0 |
| 11-Jan-2024 | 300.00 | 306.00 | 300.00 | 302.00 | 826,800 | 0 |
| 10-Jan-2024 | 302.00 | 304.00 | 298.00 | 302.00 | 854,400 | 0 |
| 09-Jan-2024 | 308.00 | 308.00 | 302.00 | 304.00 | 239,100 | 0 |
| 08-Jan-2024 | 302.00 | 306.00 | 302.00 | 306.00 | 346,100 | 0 |
| 05-Jan-2024 | 304.00 | 310.00 | 304.00 | 304.00 | 424,400 | 0 |
| 04-Jan-2024 | 298.00 | 310.00 | 298.00 | 308.00 | 274,800 | 0 |
| 03-Jan-2024 | 300.00 | 304.00 | 298.00 | 300.00 | 309,700 | 0 |
| 02-Jan-2024 | 298.00 | 304.00 | 298.00 | 300.00 | 201,500 | 0 |
| 29-Dec-2023 | 300.00 | 308.00 | 298.00 | 298.00 | 495,800 | 0 |
| 28-Dec-2023 | 300.00 | 300.00 | 292.00 | 300.00 | 699,400 | 0 |
| 27-Dec-2023 | 298.00 | 300.00 | 288.00 | 300.00 | 1,049,400 | 0 |
| 22-Dec-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 1,108,700 | 0 |
| 21-Dec-2023 | 300.00 | 300.00 | 296.00 | 300.00 | 1,166,300 | 0 |
| 20-Dec-2023 | 298.00 | 302.00 | 296.00 | 298.00 | 1,200,600 | 0 |
| 19-Dec-2023 | 304.00 | 308.00 | 302.00 | 302.00 | 36,500 | 0 |
| 18-Dec-2023 | 292.00 | 306.00 | 292.00 | 306.00 | 584,200 | 0 |
| 15-Dec-2023 | 298.00 | 300.00 | 294.00 | 296.00 | 1,186,700 | 0 |
| 14-Dec-2023 | 298.00 | 304.00 | 290.00 | 296.00 | 1,551,800 | 0 |
| 13-Dec-2023 | 310.00 | 322.00 | 290.00 | 292.00 | 2,123,700 | 0 |
| 12-Dec-2023 | 316.00 | 326.00 | 308.00 | 322.00 | 728,400 | 0 |
| 11-Dec-2023 | 320.00 | 320.00 | 308.00 | 316.00 | 688,400 | 0 |
| 08-Dec-2023 | 312.00 | 320.00 | 308.00 | 320.00 | 240,100 | 0 |
| 07-Dec-2023 | 320.00 | 326.00 | 308.00 | 310.00 | 403,100 | 0 |
| 06-Dec-2023 | 328.00 | 330.00 | 318.00 | 322.00 | 651,900 | 0 |
| 05-Dec-2023 | 304.00 | 330.00 | 300.00 | 326.00 | 2,338,300 | 0 |
| 04-Dec-2023 | 308.00 | 310.00 | 296.00 | 304.00 | 1,721,200 | 0 |
| 01-Dec-2023 | 284.00 | 330.00 | 276.00 | 302.00 | 4,968,500 | 0 |
| 30-Nov-2023 | 288.00 | 290.00 | 280.00 | 282.00 | 12,311,300 | 0 |
| 29-Nov-2023 | 300.00 | 302.00 | 288.00 | 288.00 | 9,347,100 | 0 |
| 28-Nov-2023 | 308.00 | 310.00 | 302.00 | 302.00 | 574,000 | 0 |
| 27-Nov-2023 | 310.00 | 314.00 | 306.00 | 308.00 | 1,851,300 | 0 |
| 24-Nov-2023 | 318.00 | 320.00 | 308.00 | 308.00 | 2,748,100 | 0 |
| 23-Nov-2023 | 328.00 | 328.00 | 318.00 | 318.00 | 1,982,700 | 0 |
| 22-Nov-2023 | 336.00 | 336.00 | 324.00 | 328.00 | 699,000 | 0 |
| 21-Nov-2023 | 338.00 | 338.00 | 330.00 | 336.00 | 1,953,900 | 0 |
| 20-Nov-2023 | 336.00 | 340.00 | 332.00 | 338.00 | 311,600 | 0 |
| 17-Nov-2023 | 332.00 | 340.00 | 332.00 | 338.00 | 528,800 | 0 |
| 16-Nov-2023 | 336.00 | 346.00 | 332.00 | 338.00 | 557,800 | 0 |
| 15-Nov-2023 | 346.00 | 350.00 | 336.00 | 338.00 | 81,700 | 0 |
| 14-Nov-2023 | 332.00 | 344.00 | 330.00 | 342.00 | 349,300 | 0 |
| 13-Nov-2023 | 340.00 | 344.00 | 330.00 | 330.00 | 973,400 | 0 |
| 10-Nov-2023 | 344.00 | 344.00 | 334.00 | 340.00 | 214,300 | 0 |
| 09-Nov-2023 | 344.00 | 344.00 | 336.00 | 342.00 | 92,600 | 0 |
| 08-Nov-2023 | 348.00 | 360.00 | 338.00 | 344.00 | 1,071,700 | 0 |
| 07-Nov-2023 | 358.00 | 358.00 | 340.00 | 348.00 | 526,500 | 0 |
| 06-Nov-2023 | 338.00 | 346.00 | 336.00 | 346.00 | 671,900 | 0 |
| 03-Nov-2023 | 336.00 | 342.00 | 334.00 | 340.00 | 744,700 | 0 |
| 02-Nov-2023 | 340.00 | 340.00 | 330.00 | 340.00 | 877,400 | 0 |
| 01-Nov-2023 | 342.00 | 344.00 | 340.00 | 342.00 | 851,800 | 0 |
| 31-Oct-2023 | 360.00 | 360.00 | 340.00 | 344.00 | 158,600 | 0 |
| 30-Oct-2023 | 344.00 | 354.00 | 330.00 | 344.00 | 246,200 | 0 |
| 27-Oct-2023 | 348.00 | 358.00 | 344.00 | 344.00 | 57,600 | 0 |
| 26-Oct-2023 | 346.00 | 368.00 | 346.00 | 348.00 | 266,400 | 0 |
| 25-Oct-2023 | 364.00 | 368.00 | 344.00 | 344.00 | 1,570,900 | 0 |
| 24-Oct-2023 | 364.00 | 368.00 | 360.00 | 364.00 | 168,700 | 0 |
| 23-Oct-2023 | 370.00 | 376.00 | 360.00 | 360.00 | 434,000 | 0 |
| 20-Oct-2023 | 376.00 | 376.00 | 370.00 | 370.00 | 253,300 | 0 |
| 19-Oct-2023 | 380.00 | 384.00 | 378.00 | 378.00 | 313,000 | 0 |
| 18-Oct-2023 | 382.00 | 388.00 | 378.00 | 380.00 | 16,300 | 0 |
| 17-Oct-2023 | 382.00 | 390.00 | 376.00 | 382.00 | 752,100 | 0 |
| 16-Oct-2023 | 392.00 | 392.00 | 380.00 | 382.00 | 504,500 | 0 |
| 13-Oct-2023 | 386.00 | 410.00 | 386.00 | 392.00 | 3,945,900 | 0 |
| 12-Oct-2023 | 380.00 | 386.00 | 374.00 | 384.00 | 399,300 | 0 |
| 11-Oct-2023 | 384.00 | 390.00 | 372.00 | 384.00 | 1,465,200 | 0 |
| 10-Oct-2023 | 380.00 | 388.00 | 380.00 | 382.00 | 100,900 | 0 |
| 09-Oct-2023 | 380.00 | 390.00 | 370.00 | 380.00 | 591,400 | 0 |
| 06-Oct-2023 | 362.00 | 390.00 | 360.00 | 374.00 | 10,208,900 | 0 |
| 05-Oct-2023 | 366.00 | 366.00 | 362.00 | 362.00 | 340,500 | 0 |
| 04-Oct-2023 | 368.00 | 372.00 | 362.00 | 366.00 | 756,400 | 0 |
| 03-Oct-2023 | 372.00 | 376.00 | 366.00 | 368.00 | 1,232,700 | 0 |
| 02-Oct-2023 | 378.00 | 386.00 | 368.00 | 372.00 | 2,680,700 | 0 |
| 29-Sep-2023 | 392.00 | 392.00 | 372.00 | 372.00 | 1,644,800 | 0 |
| 27-Sep-2023 | 390.00 | 392.00 | 382.00 | 388.00 | 272,900 | 0 |
| 26-Sep-2023 | 388.00 | 394.00 | 380.00 | 390.00 | 1,787,600 | 0 |
| 25-Sep-2023 | 394.00 | 394.00 | 382.00 | 388.00 | 854,400 | 0 |
| 22-Sep-2023 | 394.00 | 398.00 | 392.00 | 394.00 | 255,900 | 0 |
| 21-Sep-2023 | 394.00 | 396.00 | 390.00 | 394.00 | 255,300 | 0 |
| 20-Sep-2023 | 390.00 | 394.00 | 372.00 | 394.00 | 3,038,800 | 0 |
| 19-Sep-2023 | 382.00 | 396.00 | 382.00 | 390.00 | 1,412,000 | 0 |
| 18-Sep-2023 | 400.00 | 400.00 | 374.00 | 382.00 | 3,901,700 | 0 |
| 15-Sep-2023 | 424.00 | 424.00 | 392.00 | 394.00 | 10,516,100 | 0 |
| 14-Sep-2023 | 420.00 | 422.00 | 420.00 | 422.00 | 1,867,800 | 0 |
| 13-Sep-2023 | 422.00 | 424.00 | 420.00 | 424.00 | 1,320,100 | 0 |
| 12-Sep-2023 | 422.00 | 424.00 | 420.00 | 424.00 | 245,200 | 0 |
| 11-Sep-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 758,500 | 0 |
| 08-Sep-2023 | 420.00 | 424.00 | 420.00 | 422.00 | 537,500 | 0 |
| 07-Sep-2023 | 420.00 | 424.00 | 420.00 | 422.00 | 307,900 | 0 |
| 06-Sep-2023 | 422.00 | 422.00 | 420.00 | 422.00 | 1,187,000 | 0 |
| 05-Sep-2023 | 422.00 | 424.00 | 420.00 | 420.00 | 463,000 | 0 |
| 04-Sep-2023 | 422.00 | 422.00 | 420.00 | 420.00 | 296,700 | 0 |
| 01-Sep-2023 | 420.00 | 422.00 | 420.00 | 420.00 | 692,000 | 0 |
| 31-Aug-2023 | 424.00 | 424.00 | 420.00 | 420.00 | 714,700 | 0 |
| 30-Aug-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 1,755,700 | 0 |
| 29-Aug-2023 | 422.00 | 424.00 | 420.00 | 424.00 | 468,400 | 0 |