| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 126.00 | 131.00 | 124.00 | 125.00 | 1,893,700 | 0 |
| 18-Jan-2024 | 127.00 | 128.00 | 124.00 | 126.00 | 1,508,500 | 0 |
| 17-Jan-2024 | 122.00 | 136.00 | 121.00 | 126.00 | 12,142,700 | 0 |
| 16-Jan-2024 | 121.00 | 124.00 | 121.00 | 123.00 | 177,300 | 0 |
| 15-Jan-2024 | 120.00 | 137.00 | 120.00 | 123.00 | 7,820,400 | 0 |
| 12-Jan-2024 | 117.00 | 126.00 | 117.00 | 124.00 | 95,600 | 0 |
| 11-Jan-2024 | 120.00 | 124.00 | 120.00 | 124.00 | 494,200 | 0 |
| 10-Jan-2024 | 120.00 | 127.00 | 120.00 | 124.00 | 318,800 | 0 |
| 09-Jan-2024 | 118.00 | 129.00 | 118.00 | 124.00 | 323,600 | 0 |
| 08-Jan-2024 | 120.00 | 129.00 | 120.00 | 125.00 | 471,600 | 0 |
| 05-Jan-2024 | 130.00 | 133.00 | 126.00 | 128.00 | 663,100 | 0 |
| 04-Jan-2024 | 123.00 | 146.00 | 123.00 | 130.00 | 10,608,800 | 0 |
| 03-Jan-2024 | 112.00 | 134.00 | 112.00 | 125.00 | 3,302,800 | 0 |
| 02-Jan-2024 | 113.00 | 122.00 | 113.00 | 119.00 | 18,500 | 0 |
| 29-Dec-2023 | 110.00 | 125.00 | 110.00 | 120.00 | 926,700 | 0 |
| 28-Dec-2023 | 109.00 | 123.00 | 109.00 | 116.00 | 230,000 | 0 |
| 27-Dec-2023 | 112.00 | 121.00 | 112.00 | 116.00 | 279,500 | 0 |
| 22-Dec-2023 | 113.00 | 118.00 | 113.00 | 117.00 | 187,100 | 0 |
| 21-Dec-2023 | 111.00 | 119.00 | 111.00 | 118.00 | 352,500 | 0 |
| 20-Dec-2023 | 117.00 | 118.00 | 115.00 | 117.00 | 223,600 | 0 |
| 19-Dec-2023 | 109.00 | 119.00 | 109.00 | 117.00 | 53,200 | 0 |
| 18-Dec-2023 | 110.00 | 120.00 | 110.00 | 117.00 | 221,500 | 0 |
| 15-Dec-2023 | 115.00 | 123.00 | 115.00 | 119.00 | 259,800 | 0 |
| 14-Dec-2023 | 122.00 | 126.00 | 118.00 | 122.00 | 519,000 | 0 |
| 13-Dec-2023 | 124.00 | 127.00 | 123.00 | 126.00 | 328,300 | 0 |
| 12-Dec-2023 | 128.00 | 128.00 | 124.00 | 124.00 | 373,400 | 0 |
| 11-Dec-2023 | 129.00 | 129.00 | 126.00 | 128.00 | 248,900 | 0 |
| 08-Dec-2023 | 128.00 | 130.00 | 128.00 | 128.00 | 133,700 | 0 |
| 07-Dec-2023 | 131.00 | 131.00 | 127.00 | 128.00 | 494,000 | 0 |
| 06-Dec-2023 | 130.00 | 132.00 | 128.00 | 130.00 | 380,200 | 0 |
| 05-Dec-2023 | 128.00 | 132.00 | 128.00 | 128.00 | 377,900 | 0 |
| 04-Dec-2023 | 121.00 | 130.00 | 121.00 | 128.00 | 409,300 | 0 |
| 01-Dec-2023 | 120.00 | 130.00 | 120.00 | 130.00 | 306,000 | 0 |
| 30-Nov-2023 | 125.00 | 131.00 | 125.00 | 129.00 | 189,800 | 0 |
| 29-Nov-2023 | 128.00 | 130.00 | 127.00 | 129.00 | 497,500 | 0 |
| 28-Nov-2023 | 128.00 | 131.00 | 128.00 | 130.00 | 988,800 | 0 |
| 27-Nov-2023 | 120.00 | 132.00 | 120.00 | 130.00 | 244,300 | 0 |
| 24-Nov-2023 | 122.00 | 131.00 | 122.00 | 128.00 | 342,100 | 0 |
| 23-Nov-2023 | 123.00 | 131.00 | 123.00 | 129.00 | 156,300 | 0 |
| 22-Nov-2023 | 122.00 | 133.00 | 122.00 | 130.00 | 395,500 | 0 |
| 21-Nov-2023 | 127.00 | 134.00 | 127.00 | 129.00 | 701,600 | 0 |
| 20-Nov-2023 | 126.00 | 135.00 | 126.00 | 131.00 | 173,900 | 0 |
| 17-Nov-2023 | 130.00 | 136.00 | 130.00 | 133.00 | 266,400 | 0 |
| 16-Nov-2023 | 128.00 | 137.00 | 128.00 | 133.00 | 541,400 | 0 |
| 15-Nov-2023 | 136.00 | 137.00 | 132.00 | 135.00 | 934,000 | 0 |
| 14-Nov-2023 | 128.00 | 143.00 | 128.00 | 135.00 | 5,737,900 | 0 |
| 13-Nov-2023 | 124.00 | 134.00 | 124.00 | 134.00 | 248,400 | 0 |
| 10-Nov-2023 | 123.00 | 134.00 | 123.00 | 131.00 | 352,400 | 0 |
| 09-Nov-2023 | 124.00 | 134.00 | 124.00 | 131.00 | 199,500 | 0 |
| 08-Nov-2023 | 125.00 | 133.00 | 125.00 | 131.00 | 211,400 | 0 |
| 07-Nov-2023 | 128.00 | 134.00 | 128.00 | 132.00 | 97,900 | 0 |
| 06-Nov-2023 | 126.00 | 134.00 | 126.00 | 132.00 | 616,000 | 0 |
| 03-Nov-2023 | 123.00 | 135.00 | 123.00 | 129.00 | 768,600 | 0 |
| 02-Nov-2023 | 124.00 | 134.00 | 124.00 | 131.00 | 299,700 | 0 |
| 01-Nov-2023 | 125.00 | 140.00 | 125.00 | 131.00 | 1,736,300 | 0 |
| 31-Oct-2023 | 129.00 | 137.00 | 129.00 | 134.00 | 528,300 | 0 |
| 30-Oct-2023 | 132.00 | 139.00 | 132.00 | 136.00 | 317,600 | 0 |
| 27-Oct-2023 | 139.00 | 142.00 | 137.00 | 140.00 | 334,400 | 0 |
| 26-Oct-2023 | 140.00 | 144.00 | 137.00 | 139.00 | 487,900 | 0 |
| 25-Oct-2023 | 142.00 | 144.00 | 137.00 | 140.00 | 789,400 | 0 |
| 24-Oct-2023 | 135.00 | 145.00 | 132.00 | 141.00 | 3,085,800 | 0 |
| 23-Oct-2023 | 142.00 | 142.00 | 132.00 | 137.00 | 803,700 | 0 |
| 20-Oct-2023 | 143.00 | 144.00 | 141.00 | 142.00 | 616,100 | 0 |
| 19-Oct-2023 | 145.00 | 147.00 | 143.00 | 144.00 | 959,500 | 0 |
| 18-Oct-2023 | 149.00 | 150.00 | 145.00 | 145.00 | 1,304,400 | 0 |
| 17-Oct-2023 | 151.00 | 154.00 | 148.00 | 149.00 | 1,819,400 | 0 |
| 16-Oct-2023 | 161.00 | 161.00 | 147.00 | 150.00 | 1,289,400 | 0 |
| 13-Oct-2023 | 152.00 | 163.00 | 148.00 | 152.00 | 8,704,100 | 0 |
| 12-Oct-2023 | 153.00 | 154.00 | 150.00 | 152.00 | 922,500 | 0 |
| 11-Oct-2023 | 159.00 | 159.00 | 149.00 | 152.00 | 1,446,000 | 0 |
| 10-Oct-2023 | 151.00 | 159.00 | 149.00 | 156.00 | 2,335,000 | 0 |
| 09-Oct-2023 | 155.00 | 157.00 | 150.00 | 150.00 | 1,267,500 | 0 |
| 06-Oct-2023 | 150.00 | 161.00 | 150.00 | 155.00 | 866,500 | 0 |
| 05-Oct-2023 | 160.00 | 171.00 | 152.00 | 153.00 | 4,287,800 | 0 |
| 04-Oct-2023 | 143.00 | 181.00 | 143.00 | 168.00 | 19,200,500 | 0 |
| 03-Oct-2023 | 158.00 | 175.00 | 150.00 | 151.00 | 6,743,200 | 0 |
| 02-Oct-2023 | 171.00 | 176.00 | 163.00 | 165.00 | 3,629,500 | 0 |
| 29-Sep-2023 | 167.00 | 186.00 | 167.00 | 174.00 | 8,303,400 | 0 |
| 27-Sep-2023 | 186.00 | 194.00 | 167.00 | 175.00 | 20,731,700 | 0 |
| 26-Sep-2023 | 165.00 | 204.00 | 161.00 | 186.00 | 92,610,000 | 0 |
| 25-Sep-2023 | 139.00 | 173.00 | 137.00 | 160.00 | 10,100,500 | 0 |
| 22-Sep-2023 | 136.00 | 144.00 | 136.00 | 139.00 | 1,111,600 | 0 |
| 21-Sep-2023 | 138.00 | 145.00 | 138.00 | 141.00 | 1,054,600 | 0 |
| 20-Sep-2023 | 146.00 | 146.00 | 136.00 | 141.00 | 3,544,000 | 0 |
| 19-Sep-2023 | 126.00 | 160.00 | 126.00 | 143.00 | 20,678,100 | 0 |
| 18-Sep-2023 | 128.00 | 138.00 | 127.00 | 135.00 | 2,506,700 | 0 |
| 15-Sep-2023 | 126.00 | 132.00 | 126.00 | 131.00 | 450,700 | 0 |
| 14-Sep-2023 | 132.00 | 135.00 | 131.00 | 132.00 | 653,400 | 0 |
| 13-Sep-2023 | 129.00 | 136.00 | 129.00 | 134.00 | 1,136,300 | 0 |
| 12-Sep-2023 | 130.00 | 133.00 | 130.00 | 131.00 | 130,100 | 0 |
| 11-Sep-2023 | 128.00 | 133.00 | 128.00 | 133.00 | 314,000 | 0 |
| 08-Sep-2023 | 128.00 | 134.00 | 128.00 | 132.00 | 398,500 | 0 |
| 07-Sep-2023 | 127.00 | 134.00 | 127.00 | 132.00 | 63,500 | 0 |
| 06-Sep-2023 | 124.00 | 134.00 | 124.00 | 134.00 | 1,078,700 | 0 |
| 05-Sep-2023 | 122.00 | 132.00 | 122.00 | 131.00 | 189,200 | 0 |
| 04-Sep-2023 | 126.00 | 133.00 | 126.00 | 130.00 | 680,200 | 0 |
| 01-Sep-2023 | 125.00 | 134.00 | 125.00 | 133.00 | 130,100 | 0 |
| 31-Aug-2023 | 132.00 | 135.00 | 132.00 | 133.00 | 368,200 | 0 |
| 30-Aug-2023 | 133.00 | 137.00 | 133.00 | 135.00 | 226,800 | 0 |
| 29-Aug-2023 | 133.00 | 137.00 | 133.00 | 135.00 | 244,400 | 0 |