| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 222.00 | 222.00 | 218.00 | 220.00 | 26,500 | 0 |
| 18-Jan-2024 | 218.00 | 230.00 | 218.00 | 224.00 | 23,300 | 0 |
| 17-Jan-2024 | 220.00 | 238.00 | 216.00 | 220.00 | 300,600 | 0 |
| 16-Jan-2024 | 220.00 | 224.00 | 216.00 | 220.00 | 3,000 | 0 |
| 15-Jan-2024 | 220.00 | 220.00 | 216.00 | 220.00 | 15,200 | 0 |
| 12-Jan-2024 | 220.00 | 220.00 | 218.00 | 220.00 | 6,100 | 0 |
| 11-Jan-2024 | 218.00 | 224.00 | 216.00 | 220.00 | 19,100 | 0 |
| 10-Jan-2024 | 228.00 | 228.00 | 216.00 | 220.00 | 27,500 | 0 |
| 09-Jan-2024 | 220.00 | 224.00 | 216.00 | 222.00 | 32,500 | 0 |
| 08-Jan-2024 | 232.00 | 232.00 | 220.00 | 224.00 | 35,800 | 0 |
| 05-Jan-2024 | 238.00 | 238.00 | 222.00 | 224.00 | 112,300 | 0 |
| 04-Jan-2024 | 222.00 | 230.00 | 220.00 | 228.00 | 57,200 | 0 |
| 03-Jan-2024 | 222.00 | 250.00 | 220.00 | 222.00 | 418,500 | 0 |
| 02-Jan-2024 | 218.00 | 224.00 | 218.00 | 222.00 | 62,500 | 0 |
| 29-Dec-2023 | 218.00 | 220.00 | 210.00 | 218.00 | 19,600 | 0 |
| 28-Dec-2023 | 230.00 | 230.00 | 218.00 | 222.00 | 31,800 | 0 |
| 27-Dec-2023 | 228.00 | 246.00 | 212.00 | 222.00 | 234,300 | 0 |
| 22-Dec-2023 | 234.00 | 234.00 | 226.00 | 226.00 | 28,100 | 0 |
| 21-Dec-2023 | 232.00 | 242.00 | 226.00 | 234.00 | 11,100 | 0 |
| 20-Dec-2023 | 226.00 | 232.00 | 222.00 | 232.00 | 68,200 | 0 |
| 19-Dec-2023 | 228.00 | 236.00 | 226.00 | 226.00 | 33,200 | 0 |
| 18-Dec-2023 | 240.00 | 252.00 | 210.00 | 226.00 | 126,800 | 0 |
| 15-Dec-2023 | 252.00 | 252.00 | 232.00 | 242.00 | 33,700 | 0 |
| 14-Dec-2023 | 234.00 | 252.00 | 196.00 | 252.00 | 2,640,100 | 0 |
| 13-Dec-2023 | 224.00 | 238.00 | 216.00 | 234.00 | 219,500 | 0 |
| 12-Dec-2023 | 244.00 | 258.00 | 212.00 | 224.00 | 2,751,500 | 0 |
| 11-Dec-2023 | 236.00 | 260.00 | 232.00 | 244.00 | 25,600 | 0 |
| 08-Dec-2023 | 248.00 | 254.00 | 238.00 | 240.00 | 188,000 | 0 |
| 07-Dec-2023 | 236.00 | 266.00 | 230.00 | 248.00 | 232,600 | 0 |
| 06-Dec-2023 | 240.00 | 246.00 | 234.00 | 240.00 | 55,300 | 0 |
| 05-Dec-2023 | 226.00 | 268.00 | 226.00 | 240.00 | 396,600 | 0 |
| 04-Dec-2023 | 240.00 | 244.00 | 222.00 | 224.00 | 32,200 | 0 |
| 01-Dec-2023 | 236.00 | 244.00 | 222.00 | 242.00 | 814,400 | 0 |
| 30-Nov-2023 | 242.00 | 244.00 | 234.00 | 242.00 | 33,800 | 0 |
| 29-Nov-2023 | 242.00 | 244.00 | 236.00 | 242.00 | 62,700 | 0 |
| 28-Nov-2023 | 238.00 | 244.00 | 238.00 | 244.00 | 28,700 | 0 |
| 27-Nov-2023 | 240.00 | 244.00 | 238.00 | 240.00 | 22,700 | 0 |
| 24-Nov-2023 | 238.00 | 248.00 | 238.00 | 240.00 | 27,800 | 0 |
| 23-Nov-2023 | 240.00 | 244.00 | 238.00 | 244.00 | 31,400 | 0 |
| 22-Nov-2023 | 242.00 | 244.00 | 238.00 | 240.00 | 24,900 | 0 |
| 21-Nov-2023 | 248.00 | 248.00 | 240.00 | 242.00 | 20,900 | 0 |
| 20-Nov-2023 | 242.00 | 248.00 | 238.00 | 240.00 | 81,300 | 0 |
| 17-Nov-2023 | 242.00 | 254.00 | 242.00 | 244.00 | 22,900 | 0 |
| 16-Nov-2023 | 250.00 | 250.00 | 240.00 | 242.00 | 91,500 | 0 |
| 15-Nov-2023 | 242.00 | 248.00 | 240.00 | 248.00 | 47,700 | 0 |
| 14-Nov-2023 | 240.00 | 256.00 | 240.00 | 248.00 | 43,100 | 0 |
| 13-Nov-2023 | 246.00 | 266.00 | 240.00 | 242.00 | 75,800 | 0 |
| 10-Nov-2023 | 242.00 | 248.00 | 238.00 | 246.00 | 65,900 | 0 |
| 09-Nov-2023 | 248.00 | 248.00 | 240.00 | 242.00 | 111,200 | 0 |
| 08-Nov-2023 | 256.00 | 270.00 | 240.00 | 242.00 | 574,100 | 0 |
| 07-Nov-2023 | 292.00 | 294.00 | 254.00 | 258.00 | 1,919,900 | 0 |
| 06-Nov-2023 | 288.00 | 332.00 | 286.00 | 292.00 | 244,500 | 0 |
| 03-Nov-2023 | 288.00 | 288.00 | 278.00 | 288.00 | 65,600 | 0 |
| 02-Nov-2023 | 290.00 | 296.00 | 284.00 | 288.00 | 28,800 | 0 |
| 01-Nov-2023 | 296.00 | 300.00 | 278.00 | 290.00 | 703,500 | 0 |
| 31-Oct-2023 | 296.00 | 302.00 | 290.00 | 300.00 | 129,700 | 0 |
| 30-Oct-2023 | 302.00 | 304.00 | 290.00 | 296.00 | 116,100 | 0 |
| 27-Oct-2023 | 300.00 | 308.00 | 292.00 | 302.00 | 88,100 | 0 |
| 26-Oct-2023 | 302.00 | 332.00 | 296.00 | 298.00 | 678,400 | 0 |
| 25-Oct-2023 | 294.00 | 302.00 | 292.00 | 300.00 | 102,500 | 0 |
| 24-Oct-2023 | 298.00 | 302.00 | 292.00 | 292.00 | 83,300 | 0 |
| 23-Oct-2023 | 308.00 | 308.00 | 290.00 | 300.00 | 277,300 | 0 |
| 20-Oct-2023 | 310.00 | 318.00 | 308.00 | 308.00 | 42,800 | 0 |
| 19-Oct-2023 | 318.00 | 320.00 | 306.00 | 310.00 | 321,100 | 0 |
| 18-Oct-2023 | 322.00 | 338.00 | 316.00 | 318.00 | 381,900 | 0 |
| 17-Oct-2023 | 322.00 | 322.00 | 314.00 | 320.00 | 87,000 | 0 |
| 16-Oct-2023 | 322.00 | 348.00 | 314.00 | 314.00 | 479,200 | 0 |
| 13-Oct-2023 | 320.00 | 340.00 | 316.00 | 320.00 | 392,100 | 0 |
| 12-Oct-2023 | 326.00 | 330.00 | 320.00 | 322.00 | 103,000 | 0 |
| 11-Oct-2023 | 320.00 | 338.00 | 318.00 | 330.00 | 247,300 | 0 |
| 10-Oct-2023 | 332.00 | 340.00 | 314.00 | 328.00 | 176,700 | 0 |
| 09-Oct-2023 | 326.00 | 346.00 | 324.00 | 332.00 | 341,500 | 0 |
| 06-Oct-2023 | 326.00 | 336.00 | 326.00 | 326.00 | 449,100 | 0 |
| 05-Oct-2023 | 336.00 | 342.00 | 324.00 | 326.00 | 191,500 | 0 |
| 04-Oct-2023 | 366.00 | 366.00 | 330.00 | 340.00 | 690,800 | 0 |
| 03-Oct-2023 | 382.00 | 434.00 | 348.00 | 366.00 | 9,765,300 | 0 |
| 02-Oct-2023 | 306.00 | 376.00 | 300.00 | 376.00 | 4,365,100 | 0 |
| 29-Sep-2023 | 306.00 | 306.00 | 300.00 | 306.00 | 263,900 | 0 |
| 27-Sep-2023 | 310.00 | 310.00 | 298.00 | 306.00 | 296,500 | 0 |
| 26-Sep-2023 | 306.00 | 310.00 | 298.00 | 310.00 | 431,500 | 0 |
| 25-Sep-2023 | 314.00 | 320.00 | 308.00 | 310.00 | 435,300 | 0 |
| 22-Sep-2023 | 320.00 | 330.00 | 312.00 | 320.00 | 421,800 | 0 |
| 21-Sep-2023 | 316.00 | 320.00 | 300.00 | 320.00 | 575,600 | 0 |
| 20-Sep-2023 | 318.00 | 320.00 | 314.00 | 316.00 | 631,600 | 0 |
| 19-Sep-2023 | 336.00 | 344.00 | 308.00 | 320.00 | 1,973,200 | 0 |
| 18-Sep-2023 | 334.00 | 336.00 | 320.00 | 334.00 | 1,497,100 | 0 |
| 15-Sep-2023 | 350.00 | 350.00 | 330.00 | 336.00 | 2,788,900 | 0 |
| 14-Sep-2023 | 320.00 | 344.00 | 320.00 | 340.00 | 3,287,000 | 0 |
| 13-Sep-2023 | 324.00 | 330.00 | 314.00 | 318.00 | 691,800 | 0 |
| 12-Sep-2023 | 330.00 | 330.00 | 314.00 | 324.00 | 646,700 | 0 |
| 11-Sep-2023 | 340.00 | 340.00 | 312.00 | 332.00 | 1,373,200 | 0 |
| 08-Sep-2023 | 346.00 | 382.00 | 298.00 | 340.00 | 11,302,100 | 0 |
| 07-Sep-2023 | 300.00 | 344.00 | 288.00 | 340.00 | 7,193,200 | 0 |
| 06-Sep-2023 | 302.00 | 302.00 | 280.00 | 290.00 | 1,579,700 | 0 |
| 05-Sep-2023 | 326.00 | 326.00 | 300.00 | 302.00 | 805,900 | 0 |
| 04-Sep-2023 | 336.00 | 338.00 | 324.00 | 326.00 | 774,200 | 0 |
| 01-Sep-2023 | 336.00 | 340.00 | 330.00 | 338.00 | 792,200 | 0 |
| 31-Aug-2023 | 336.00 | 344.00 | 326.00 | 336.00 | 944,900 | 0 |
| 30-Aug-2023 | 332.00 | 338.00 | 320.00 | 336.00 | 1,233,800 | 0 |
| 29-Aug-2023 | 328.00 | 334.00 | 318.00 | 330.00 | 1,433,000 | 0 |