| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 24-Jan-2024 | 191.00 | 195.00 | 191.00 | 193.00 | 18,200 | 0 |
| 23-Jan-2024 | 200.00 | 200.00 | 188.00 | 195.00 | 191,800 | 0 |
| 22-Jan-2024 | 208.00 | 230.00 | 197.00 | 198.00 | 678,200 | 0 |
| 19-Jan-2024 | 204.00 | 220.00 | 197.00 | 199.00 | 163,300 | 0 |
| 18-Jan-2024 | 192.00 | 200.00 | 192.00 | 200.00 | 1,200 | 0 |
| 17-Jan-2024 | 195.00 | 204.00 | 186.00 | 200.00 | 32,000 | 0 |
| 16-Jan-2024 | 191.00 | 196.00 | 187.00 | 195.00 | 20,000 | 0 |
| 15-Jan-2024 | 192.00 | 198.00 | 190.00 | 196.00 | 8,800 | 0 |
| 12-Jan-2024 | 191.00 | 199.00 | 189.00 | 199.00 | 17,900 | 0 |
| 11-Jan-2024 | 194.00 | 199.00 | 189.00 | 199.00 | 62,100 | 0 |
| 10-Jan-2024 | 196.00 | 196.00 | 189.00 | 195.00 | 47,700 | 0 |
| 09-Jan-2024 | 200.00 | 206.00 | 195.00 | 196.00 | 143,300 | 0 |
| 08-Jan-2024 | 193.00 | 206.00 | 185.00 | 200.00 | 61,700 | 0 |
| 05-Jan-2024 | 195.00 | 199.00 | 188.00 | 192.00 | 107,100 | 0 |
| 04-Jan-2024 | 198.00 | 202.00 | 192.00 | 195.00 | 108,100 | 0 |
| 03-Jan-2024 | 208.00 | 214.00 | 196.00 | 198.00 | 549,900 | 0 |
| 02-Jan-2024 | 290.00 | 294.00 | 200.00 | 208.00 | 3,561,600 | 0 |
| 29-Dec-2023 | 190.00 | 256.00 | 183.00 | 256.00 | 2,280,500 | 0 |
| 28-Dec-2023 | 192.00 | 193.00 | 182.00 | 190.00 | 68,100 | 0 |
| 27-Dec-2023 | 186.00 | 196.00 | 181.00 | 192.00 | 35,900 | 0 |
| 22-Dec-2023 | 191.00 | 191.00 | 183.00 | 187.00 | 20,100 | 0 |
| 21-Dec-2023 | 191.00 | 192.00 | 179.00 | 190.00 | 204,000 | 0 |
| 20-Dec-2023 | 204.00 | 204.00 | 189.00 | 189.00 | 270,900 | 0 |
| 19-Dec-2023 | 210.00 | 212.00 | 197.00 | 200.00 | 77,900 | 0 |
| 18-Dec-2023 | 212.00 | 220.00 | 202.00 | 212.00 | 33,800 | 0 |
| 15-Dec-2023 | 216.00 | 220.00 | 200.00 | 216.00 | 80,600 | 0 |
| 14-Dec-2023 | 206.00 | 220.00 | 204.00 | 216.00 | 117,400 | 0 |
| 13-Dec-2023 | 222.00 | 222.00 | 200.00 | 208.00 | 88,400 | 0 |
| 12-Dec-2023 | 222.00 | 222.00 | 206.00 | 220.00 | 213,400 | 0 |
| 11-Dec-2023 | 199.00 | 238.00 | 199.00 | 220.00 | 1,194,700 | 0 |
| 08-Dec-2023 | 214.00 | 214.00 | 196.00 | 199.00 | 126,300 | 0 |
| 07-Dec-2023 | 254.00 | 272.00 | 208.00 | 214.00 | 672,000 | 0 |
| 06-Dec-2023 | 282.00 | 292.00 | 256.00 | 256.00 | 406,200 | 0 |
| 05-Dec-2023 | 256.00 | 310.00 | 256.00 | 280.00 | 1,439,300 | 0 |
| 04-Dec-2023 | 272.00 | 278.00 | 256.00 | 256.00 | 234,900 | 0 |
| 01-Dec-2023 | 324.00 | 324.00 | 272.00 | 272.00 | 506,300 | 0 |
| 30-Nov-2023 | 354.00 | 366.00 | 324.00 | 328.00 | 323,000 | 0 |
| 29-Nov-2023 | 392.00 | 392.00 | 350.00 | 354.00 | 735,000 | 0 |
| 28-Nov-2023 | 430.00 | 430.00 | 380.00 | 396.00 | 1,641,300 | 0 |
| 27-Nov-2023 | 434.00 | 444.00 | 398.00 | 430.00 | 1,907,400 | 0 |
| 24-Nov-2023 | 450.00 | 450.00 | 434.00 | 436.00 | 712,300 | 0 |
| 23-Nov-2023 | 450.00 | 454.00 | 440.00 | 450.00 | 1,173,300 | 0 |
| 22-Nov-2023 | 474.00 | 480.00 | 426.00 | 450.00 | 5,269,900 | 0 |
| 21-Nov-2023 | 380.00 | 452.00 | 362.00 | 452.00 | 3,528,800 | 0 |
| 20-Nov-2023 | 270.00 | 362.00 | 266.00 | 362.00 | 499,800 | 0 |
| 17-Nov-2023 | 290.00 | 312.00 | 272.00 | 290.00 | 19,300 | 0 |
| 16-Nov-2023 | 274.00 | 300.00 | 270.00 | 270.00 | 4,200 | 0 |
| 15-Nov-2023 | 280.00 | 280.00 | 274.00 | 274.00 | 1,000 | 0 |
| 14-Nov-2023 | 270.00 | 322.00 | 270.00 | 278.00 | 25,300 | 0 |
| 13-Nov-2023 | 260.00 | 278.00 | 258.00 | 270.00 | 14,500 | 0 |
| 10-Nov-2023 | 270.00 | 284.00 | 260.00 | 282.00 | 31,400 | 0 |
| 09-Nov-2023 | 280.00 | 286.00 | 260.00 | 278.00 | 15,400 | 0 |
| 08-Nov-2023 | 280.00 | 294.00 | 278.00 | 280.00 | 11,200 | 0 |
| 07-Nov-2023 | 284.00 | 296.00 | 272.00 | 296.00 | 17,200 | 0 |
| 06-Nov-2023 | 286.00 | 302.00 | 282.00 | 282.00 | 154,700 | 0 |
| 03-Nov-2023 | 300.00 | 308.00 | 284.00 | 294.00 | 18,200 | 0 |
| 02-Nov-2023 | 274.00 | 302.00 | 254.00 | 300.00 | 12,400 | 0 |
| 01-Nov-2023 | 296.00 | 336.00 | 294.00 | 294.00 | 5,600 | 0 |
| 31-Oct-2023 | 298.00 | 316.00 | 294.00 | 298.00 | 53,000 | 0 |
| 30-Oct-2023 | 310.00 | 326.00 | 296.00 | 298.00 | 18,900 | 0 |
| 27-Oct-2023 | 336.00 | 336.00 | 294.00 | 294.00 | 44,800 | 0 |
| 26-Oct-2023 | 310.00 | 348.00 | 262.00 | 340.00 | 56,200 | 0 |
| 25-Oct-2023 | 302.00 | 310.00 | 300.00 | 310.00 | 500 | 0 |
| 24-Oct-2023 | 314.00 | 320.00 | 300.00 | 300.00 | 4,700 | 0 |
| 23-Oct-2023 | 316.00 | 316.00 | 302.00 | 302.00 | 25,100 | 0 |
| 20-Oct-2023 | 310.00 | 318.00 | 304.00 | 318.00 | 2,400 | 0 |
| 19-Oct-2023 | 322.00 | 322.00 | 320.00 | 320.00 | 7,100 | 0 |
| 18-Oct-2023 | 316.00 | 328.00 | 312.00 | 322.00 | 28,200 | 0 |
| 17-Oct-2023 | 318.00 | 318.00 | 318.00 | 318.00 | 100 | 0 |
| 16-Oct-2023 | 304.00 | 320.00 | 302.00 | 320.00 | 500 | 0 |
| 13-Oct-2023 | 334.00 | 334.00 | 302.00 | 302.00 | 21,400 | 0 |
| 12-Oct-2023 | 280.00 | 336.00 | 280.00 | 336.00 | 33,400 | 0 |
| 11-Oct-2023 | 292.00 | 306.00 | 272.00 | 298.00 | 6,200 | 0 |
| 10-Oct-2023 | 306.00 | 320.00 | 296.00 | 306.00 | 49,700 | 0 |
| 09-Oct-2023 | 300.00 | 308.00 | 300.00 | 306.00 | 11,500 | 0 |
| 06-Oct-2023 | 302.00 | 356.00 | 300.00 | 330.00 | 15,800 | 0 |
| 05-Oct-2023 | 328.00 | 328.00 | 304.00 | 304.00 | 24,400 | 0 |
| 04-Oct-2023 | 320.00 | 334.00 | 308.00 | 334.00 | 4,600 | 0 |
| 03-Oct-2023 | 322.00 | 322.00 | 322.00 | 322.00 | 1,200 | 0 |
| 02-Oct-2023 | 338.00 | 338.00 | 324.00 | 324.00 | 27,100 | 0 |
| 29-Sep-2023 | 326.00 | 340.00 | 322.00 | 340.00 | 2,600 | 0 |
| 27-Sep-2023 | 316.00 | 326.00 | 316.00 | 326.00 | 9,400 | 0 |
| 26-Sep-2023 | 336.00 | 336.00 | 316.00 | 322.00 | 9,600 | 0 |
| 25-Sep-2023 | 340.00 | 352.00 | 322.00 | 324.00 | 81,700 | 0 |
| 22-Sep-2023 | 330.00 | 358.00 | 322.00 | 342.00 | 94,400 | 0 |
| 21-Sep-2023 | 332.00 | 358.00 | 318.00 | 340.00 | 108,800 | 0 |
| 20-Sep-2023 | 346.00 | 356.00 | 322.00 | 322.00 | 277,500 | 0 |
| 19-Sep-2023 | 358.00 | 368.00 | 326.00 | 346.00 | 64,300 | 0 |
| 18-Sep-2023 | 402.00 | 406.00 | 344.00 | 360.00 | 506,800 | 0 |
| 15-Sep-2023 | 408.00 | 410.00 | 402.00 | 404.00 | 23,100 | 0 |
| 14-Sep-2023 | 408.00 | 430.00 | 402.00 | 408.00 | 229,100 | 0 |
| 13-Sep-2023 | 408.00 | 416.00 | 380.00 | 412.00 | 157,800 | 0 |
| 12-Sep-2023 | 440.00 | 446.00 | 372.00 | 410.00 | 638,200 | 0 |
| 11-Sep-2023 | 350.00 | 428.00 | 330.00 | 428.00 | 229,000 | 0 |
| 08-Sep-2023 | 340.00 | 374.00 | 318.00 | 350.00 | 27,200 | 0 |
| 07-Sep-2023 | 362.00 | 376.00 | 340.00 | 340.00 | 50,400 | 0 |
| 06-Sep-2023 | 400.00 | 400.00 | 344.00 | 362.00 | 43,700 | 0 |
| 05-Sep-2023 | 418.00 | 418.00 | 406.00 | 406.00 | 2,200 | 0 |
| 04-Sep-2023 | 400.00 | 420.00 | 396.00 | 412.00 | 1,300 | 0 |
| 01-Sep-2023 | 386.00 | 400.00 | 386.00 | 400.00 | 4,500 | 0 |