| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 360.00 | 368.00 | 360.00 | 362.00 | 60,100 | 0 |
| 18-Jan-2024 | 366.00 | 368.00 | 360.00 | 368.00 | 47,500 | 0 |
| 17-Jan-2024 | 366.00 | 370.00 | 360.00 | 368.00 | 5,400 | 0 |
| 16-Jan-2024 | 372.00 | 372.00 | 364.00 | 366.00 | 227,100 | 0 |
| 15-Jan-2024 | 362.00 | 372.00 | 358.00 | 372.00 | 508,600 | 0 |
| 12-Jan-2024 | 378.00 | 378.00 | 360.00 | 364.00 | 194,400 | 0 |
| 11-Jan-2024 | 370.00 | 374.00 | 364.00 | 364.00 | 69,000 | 0 |
| 10-Jan-2024 | 362.00 | 372.00 | 362.00 | 368.00 | 48,100 | 0 |
| 09-Jan-2024 | 368.00 | 374.00 | 356.00 | 362.00 | 222,400 | 0 |
| 08-Jan-2024 | 364.00 | 398.00 | 364.00 | 368.00 | 2,058,800 | 0 |
| 05-Jan-2024 | 366.00 | 366.00 | 362.00 | 362.00 | 101,100 | 0 |
| 04-Jan-2024 | 364.00 | 364.00 | 358.00 | 362.00 | 375,100 | 0 |
| 03-Jan-2024 | 364.00 | 364.00 | 360.00 | 364.00 | 137,100 | 0 |
| 02-Jan-2024 | 360.00 | 370.00 | 358.00 | 364.00 | 126,700 | 0 |
| 29-Dec-2023 | 358.00 | 360.00 | 358.00 | 360.00 | 199,500 | 0 |
| 28-Dec-2023 | 358.00 | 368.00 | 358.00 | 362.00 | 178,400 | 0 |
| 27-Dec-2023 | 360.00 | 360.00 | 360.00 | 360.00 | 38,200 | 0 |
| 22-Dec-2023 | 364.00 | 370.00 | 360.00 | 360.00 | 438,100 | 0 |
| 21-Dec-2023 | 358.00 | 364.00 | 356.00 | 364.00 | 280,600 | 0 |
| 20-Dec-2023 | 352.00 | 364.00 | 352.00 | 360.00 | 55,200 | 0 |
| 19-Dec-2023 | 364.00 | 364.00 | 354.00 | 364.00 | 406,000 | 0 |
| 18-Dec-2023 | 364.00 | 366.00 | 356.00 | 362.00 | 294,300 | 0 |
| 15-Dec-2023 | 360.00 | 366.00 | 360.00 | 366.00 | 297,900 | 0 |
| 14-Dec-2023 | 366.00 | 368.00 | 356.00 | 360.00 | 373,400 | 0 |
| 13-Dec-2023 | 366.00 | 366.00 | 364.00 | 366.00 | 155,000 | 0 |
| 12-Dec-2023 | 366.00 | 366.00 | 362.00 | 366.00 | 239,500 | 0 |
| 11-Dec-2023 | 366.00 | 368.00 | 350.00 | 366.00 | 608,600 | 0 |
| 08-Dec-2023 | 366.00 | 366.00 | 358.00 | 366.00 | 332,400 | 0 |
| 07-Dec-2023 | 372.00 | 372.00 | 364.00 | 366.00 | 82,800 | 0 |
| 06-Dec-2023 | 366.00 | 370.00 | 362.00 | 370.00 | 53,100 | 0 |
| 05-Dec-2023 | 368.00 | 376.00 | 364.00 | 370.00 | 41,200 | 0 |
| 04-Dec-2023 | 370.00 | 384.00 | 360.00 | 368.00 | 93,600 | 0 |
| 01-Dec-2023 | 358.00 | 378.00 | 354.00 | 370.00 | 738,100 | 0 |
| 30-Nov-2023 | 354.00 | 358.00 | 352.00 | 358.00 | 353,200 | 0 |
| 29-Nov-2023 | 354.00 | 354.00 | 350.00 | 354.00 | 96,500 | 0 |
| 28-Nov-2023 | 354.00 | 354.00 | 350.00 | 354.00 | 459,400 | 0 |
| 27-Nov-2023 | 348.00 | 352.00 | 346.00 | 350.00 | 482,000 | 0 |
| 24-Nov-2023 | 352.00 | 354.00 | 348.00 | 348.00 | 126,600 | 0 |
| 23-Nov-2023 | 352.00 | 352.00 | 348.00 | 352.00 | 107,600 | 0 |
| 22-Nov-2023 | 344.00 | 352.00 | 344.00 | 350.00 | 190,900 | 0 |
| 21-Nov-2023 | 352.00 | 352.00 | 346.00 | 346.00 | 552,300 | 0 |
| 20-Nov-2023 | 348.00 | 348.00 | 344.00 | 348.00 | 148,900 | 0 |
| 17-Nov-2023 | 346.00 | 350.00 | 336.00 | 348.00 | 283,500 | 0 |
| 16-Nov-2023 | 348.00 | 348.00 | 340.00 | 346.00 | 33,100 | 0 |
| 15-Nov-2023 | 340.00 | 348.00 | 340.00 | 348.00 | 1,905,400 | 0 |
| 14-Nov-2023 | 338.00 | 354.00 | 338.00 | 350.00 | 2,312,100 | 0 |
| 13-Nov-2023 | 352.00 | 356.00 | 342.00 | 348.00 | 3,307,700 | 0 |
| 10-Nov-2023 | 340.00 | 358.00 | 340.00 | 348.00 | 797,200 | 0 |
| 09-Nov-2023 | 338.00 | 340.00 | 328.00 | 336.00 | 372,800 | 0 |
| 08-Nov-2023 | 330.00 | 340.00 | 330.00 | 330.00 | 543,200 | 0 |
| 07-Nov-2023 | 336.00 | 338.00 | 330.00 | 334.00 | 689,700 | 0 |
| 06-Nov-2023 | 334.00 | 340.00 | 330.00 | 332.00 | 297,400 | 0 |
| 03-Nov-2023 | 318.00 | 330.00 | 318.00 | 330.00 | 765,900 | 0 |
| 02-Nov-2023 | 312.00 | 322.00 | 312.00 | 314.00 | 214,300 | 0 |
| 01-Nov-2023 | 314.00 | 322.00 | 310.00 | 310.00 | 670,700 | 0 |
| 31-Oct-2023 | 312.00 | 322.00 | 312.00 | 314.00 | 64,800 | 0 |
| 30-Oct-2023 | 320.00 | 320.00 | 312.00 | 312.00 | 25,700 | 0 |
| 27-Oct-2023 | 320.00 | 320.00 | 318.00 | 320.00 | 309,500 | 0 |
| 26-Oct-2023 | 316.00 | 322.00 | 310.00 | 318.00 | 585,400 | 0 |
| 25-Oct-2023 | 318.00 | 326.00 | 310.00 | 320.00 | 886,500 | 0 |
| 24-Oct-2023 | 324.00 | 326.00 | 318.00 | 318.00 | 284,800 | 0 |
| 23-Oct-2023 | 326.00 | 328.00 | 316.00 | 324.00 | 16,600 | 0 |
| 20-Oct-2023 | 320.00 | 326.00 | 316.00 | 324.00 | 553,200 | 0 |
| 19-Oct-2023 | 322.00 | 322.00 | 320.00 | 322.00 | 17,200 | 0 |
| 18-Oct-2023 | 340.00 | 340.00 | 320.00 | 322.00 | 171,400 | 0 |
| 17-Oct-2023 | 324.00 | 330.00 | 322.00 | 322.00 | 568,400 | 0 |
| 16-Oct-2023 | 322.00 | 336.00 | 320.00 | 322.00 | 612,300 | 0 |
| 13-Oct-2023 | 324.00 | 340.00 | 322.00 | 336.00 | 2,233,300 | 0 |
| 12-Oct-2023 | 342.00 | 344.00 | 330.00 | 340.00 | 817,400 | 0 |
| 11-Oct-2023 | 350.00 | 350.00 | 336.00 | 342.00 | 598,100 | 0 |
| 10-Oct-2023 | 344.00 | 348.00 | 338.00 | 338.00 | 186,600 | 0 |
| 09-Oct-2023 | 334.00 | 348.00 | 334.00 | 344.00 | 300,100 | 0 |
| 06-Oct-2023 | 350.00 | 350.00 | 332.00 | 346.00 | 1,145,000 | 0 |
| 05-Oct-2023 | 350.00 | 350.00 | 342.00 | 346.00 | 5,800 | 0 |
| 04-Oct-2023 | 340.00 | 348.00 | 330.00 | 348.00 | 36,800 | 0 |
| 03-Oct-2023 | 350.00 | 350.00 | 344.00 | 344.00 | 107,200 | 0 |
| 02-Oct-2023 | 340.00 | 350.00 | 340.00 | 350.00 | 263,100 | 0 |
| 29-Sep-2023 | 346.00 | 350.00 | 342.00 | 342.00 | 584,800 | 0 |
| 27-Sep-2023 | 350.00 | 352.00 | 344.00 | 346.00 | 107,000 | 0 |
| 26-Sep-2023 | 344.00 | 350.00 | 344.00 | 346.00 | 11,200 | 0 |
| 25-Sep-2023 | 350.00 | 354.00 | 344.00 | 344.00 | 766,800 | 0 |
| 22-Sep-2023 | 348.00 | 352.00 | 348.00 | 352.00 | 47,600 | 0 |
| 21-Sep-2023 | 352.00 | 354.00 | 348.00 | 348.00 | 83,500 | 0 |
| 20-Sep-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 185,000 | 0 |
| 19-Sep-2023 | 348.00 | 352.00 | 348.00 | 350.00 | 90,500 | 0 |
| 18-Sep-2023 | 346.00 | 350.00 | 346.00 | 348.00 | 152,100 | 0 |
| 15-Sep-2023 | 350.00 | 352.00 | 346.00 | 352.00 | 142,200 | 0 |
| 14-Sep-2023 | 344.00 | 350.00 | 344.00 | 350.00 | 190,200 | 0 |
| 13-Sep-2023 | 350.00 | 350.00 | 342.00 | 350.00 | 259,900 | 0 |
| 12-Sep-2023 | 362.00 | 362.00 | 344.00 | 350.00 | 1,214,600 | 0 |
| 11-Sep-2023 | 366.00 | 366.00 | 360.00 | 366.00 | 321,900 | 0 |
| 08-Sep-2023 | 362.00 | 370.00 | 360.00 | 366.00 | 571,600 | 0 |
| 07-Sep-2023 | 360.00 | 378.00 | 360.00 | 368.00 | 261,900 | 0 |
| 06-Sep-2023 | 366.00 | 370.00 | 362.00 | 366.00 | 161,500 | 0 |
| 05-Sep-2023 | 372.00 | 374.00 | 362.00 | 366.00 | 370,200 | 0 |
| 04-Sep-2023 | 376.00 | 376.00 | 368.00 | 374.00 | 482,700 | 0 |
| 01-Sep-2023 | 374.00 | 378.00 | 372.00 | 376.00 | 314,200 | 0 |
| 31-Aug-2023 | 378.00 | 378.00 | 370.00 | 374.00 | 23,400 | 0 |
| 30-Aug-2023 | 374.00 | 376.00 | 370.00 | 376.00 | 65,600 | 0 |
| 29-Aug-2023 | 376.00 | 376.00 | 368.00 | 374.00 | 234,400 | 0 |