| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 117.00 | 119.00 | 116.00 | 118.00 | 30,412,300 | 0 |
| 18-Jan-2024 | 118.00 | 118.00 | 116.00 | 118.00 | 20,690,300 | 0 |
| 17-Jan-2024 | 117.00 | 118.00 | 116.00 | 118.00 | 11,801,200 | 0 |
| 16-Jan-2024 | 118.00 | 119.00 | 115.00 | 118.00 | 62,557,400 | 0 |
| 15-Jan-2024 | 116.00 | 117.00 | 113.00 | 117.00 | 32,364,000 | 0 |
| 12-Jan-2024 | 115.00 | 120.00 | 113.00 | 116.00 | 51,835,100 | 0 |
| 11-Jan-2024 | 113.00 | 115.00 | 111.00 | 115.00 | 13,796,600 | 0 |
| 10-Jan-2024 | 114.00 | 114.00 | 112.00 | 113.00 | 9,433,500 | 0 |
| 09-Jan-2024 | 111.00 | 115.00 | 111.00 | 114.00 | 59,652,700 | 0 |
| 08-Jan-2024 | 114.00 | 114.00 | 111.00 | 112.00 | 34,318,500 | 0 |
| 05-Jan-2024 | 112.00 | 114.00 | 110.00 | 114.00 | 3,651,000 | 0 |
| 04-Jan-2024 | 111.00 | 115.00 | 109.00 | 112.00 | 9,549,300 | 0 |
| 03-Jan-2024 | 109.00 | 115.00 | 109.00 | 111.00 | 32,727,200 | 0 |
| 02-Jan-2024 | 110.00 | 111.00 | 109.00 | 111.00 | 414,900 | 0 |
| 29-Dec-2023 | 111.00 | 115.00 | 109.00 | 111.00 | 26,907,900 | 0 |
| 28-Dec-2023 | 114.00 | 114.00 | 111.00 | 111.00 | 1,503,300 | 0 |
| 27-Dec-2023 | 115.00 | 115.00 | 112.00 | 114.00 | 1,056,400 | 0 |
| 22-Dec-2023 | 113.00 | 115.00 | 112.00 | 115.00 | 22,182,900 | 0 |
| 21-Dec-2023 | 112.00 | 114.00 | 110.00 | 114.00 | 2,658,400 | 0 |
| 20-Dec-2023 | 113.00 | 113.00 | 111.00 | 113.00 | 695,800 | 0 |
| 19-Dec-2023 | 111.00 | 116.00 | 111.00 | 113.00 | 22,226,500 | 0 |
| 18-Dec-2023 | 111.00 | 113.00 | 109.00 | 112.00 | 3,570,900 | 0 |
| 15-Dec-2023 | 111.00 | 114.00 | 109.00 | 111.00 | 15,367,400 | 0 |
| 14-Dec-2023 | 109.00 | 111.00 | 108.00 | 111.00 | 935,700 | 0 |
| 13-Dec-2023 | 110.00 | 111.00 | 108.00 | 111.00 | 660,000 | 0 |
| 12-Dec-2023 | 111.00 | 111.00 | 109.00 | 111.00 | 11,981,500 | 0 |
| 11-Dec-2023 | 112.00 | 112.00 | 109.00 | 111.00 | 641,400 | 0 |
| 08-Dec-2023 | 110.00 | 112.00 | 110.00 | 112.00 | 9,312,400 | 0 |
| 07-Dec-2023 | 113.00 | 113.00 | 110.00 | 112.00 | 909,200 | 0 |
| 06-Dec-2023 | 114.00 | 114.00 | 111.00 | 113.00 | 594,500 | 0 |
| 05-Dec-2023 | 113.00 | 115.00 | 112.00 | 114.00 | 11,779,000 | 0 |
| 04-Dec-2023 | 115.00 | 115.00 | 113.00 | 114.00 | 398,200 | 0 |
| 01-Dec-2023 | 115.00 | 116.00 | 113.00 | 115.00 | 10,383,200 | 0 |
| 30-Nov-2023 | 115.00 | 115.00 | 113.00 | 115.00 | 1,422,400 | 0 |
| 29-Nov-2023 | 113.00 | 115.00 | 111.00 | 115.00 | 1,269,700 | 0 |
| 28-Nov-2023 | 112.00 | 114.00 | 110.00 | 113.00 | 11,708,400 | 0 |
| 27-Nov-2023 | 111.00 | 112.00 | 109.00 | 112.00 | 2,062,300 | 0 |
| 24-Nov-2023 | 112.00 | 112.00 | 108.00 | 111.00 | 1,210,600 | 0 |
| 23-Nov-2023 | 103.00 | 112.00 | 103.00 | 112.00 | 12,067,100 | 0 |
| 22-Nov-2023 | 101.00 | 109.00 | 101.00 | 109.00 | 1,212,700 | 0 |
| 21-Nov-2023 | 109.00 | 110.00 | 107.00 | 109.00 | 11,939,800 | 0 |
| 20-Nov-2023 | 113.00 | 114.00 | 107.00 | 110.00 | 28,736,900 | 0 |
| 17-Nov-2023 | 116.00 | 116.00 | 105.00 | 114.00 | 9,790,700 | 0 |
| 16-Nov-2023 | 116.00 | 120.00 | 112.00 | 116.00 | 22,904,000 | 0 |
| 15-Nov-2023 | 120.00 | 120.00 | 114.00 | 117.00 | 45,659,300 | 0 |
| 14-Nov-2023 | 119.00 | 122.00 | 116.00 | 120.00 | 45,814,300 | 0 |
| 13-Nov-2023 | 120.00 | 124.00 | 116.00 | 119.00 | 29,155,200 | 0 |
| 10-Nov-2023 | 127.00 | 127.00 | 118.00 | 121.00 | 28,495,200 | 0 |
| 09-Nov-2023 | 128.00 | 136.00 | 123.00 | 127.00 | 61,000,400 | 0 |
| 08-Nov-2023 | 141.00 | 146.00 | 125.00 | 128.00 | 58,183,800 | 0 |
| 07-Nov-2023 | 139.00 | 143.00 | 134.00 | 140.00 | 106,339,800 | 0 |
| 06-Nov-2023 | 118.00 | 143.00 | 115.00 | 139.00 | 79,018,200 | 0 |
| 03-Nov-2023 | 118.00 | 118.00 | 113.00 | 118.00 | 15,518,800 | 0 |
| 02-Nov-2023 | 113.00 | 122.00 | 109.00 | 119.00 | 51,729,700 | 0 |
| 01-Nov-2023 | 117.00 | 117.00 | 110.00 | 113.00 | 34,363,900 | 0 |
| 31-Oct-2023 | 125.00 | 125.00 | 117.00 | 117.00 | 27,609,300 | 0 |
| 30-Oct-2023 | 129.00 | 131.00 | 116.00 | 125.00 | 23,781,900 | 0 |
| 27-Oct-2023 | 139.00 | 140.00 | 131.00 | 131.00 | 32,398,100 | 0 |
| 26-Oct-2023 | 140.00 | 140.00 | 135.00 | 138.00 | 54,461,400 | 0 |
| 25-Oct-2023 | 137.00 | 142.00 | 134.00 | 140.00 | 72,851,000 | 0 |
| 24-Oct-2023 | 135.00 | 143.00 | 132.00 | 137.00 | 74,744,300 | 0 |
| 23-Oct-2023 | 137.00 | 137.00 | 130.00 | 135.00 | 58,310,500 | 0 |
| 20-Oct-2023 | 138.00 | 140.00 | 126.00 | 137.00 | 25,281,900 | 0 |
| 19-Oct-2023 | 130.00 | 144.00 | 126.00 | 138.00 | 22,468,000 | 0 |
| 18-Oct-2023 | 126.00 | 149.00 | 115.00 | 130.00 | 45,015,900 | 0 |
| 17-Oct-2023 | 97.00 | 130.00 | 97.00 | 125.00 | 25,817,400 | 0 |
| 16-Oct-2023 | 93.00 | 97.00 | 93.00 | 97.00 | 3,027,600 | 0 |
| 13-Oct-2023 | 94.00 | 94.00 | 91.00 | 92.00 | 1,510,500 | 0 |
| 12-Oct-2023 | 94.00 | 95.00 | 90.00 | 92.00 | 1,242,500 | 0 |
| 11-Oct-2023 | 98.00 | 98.00 | 94.00 | 94.00 | 1,226,200 | 0 |
| 10-Oct-2023 | 98.00 | 98.00 | 95.00 | 97.00 | 9,657,400 | 0 |
| 09-Oct-2023 | 105.00 | 105.00 | 97.00 | 98.00 | 3,415,600 | 0 |
| 06-Oct-2023 | 93.00 | 106.00 | 92.00 | 103.00 | 14,873,600 | 0 |
| 05-Oct-2023 | 95.00 | 96.00 | 91.00 | 92.00 | 2,043,900 | 0 |
| 04-Oct-2023 | 88.00 | 105.00 | 87.00 | 95.00 | 10,150,300 | 0 |
| 03-Oct-2023 | 87.00 | 88.00 | 87.00 | 87.00 | 907,700 | 0 |
| 02-Oct-2023 | 87.00 | 88.00 | 87.00 | 87.00 | 3,898,700 | 0 |
| 29-Sep-2023 | 87.00 | 88.00 | 87.00 | 87.00 | 1,421,600 | 0 |
| 27-Sep-2023 | 87.00 | 88.00 | 87.00 | 87.00 | 6,212,800 | 0 |
| 26-Sep-2023 | 87.00 | 88.00 | 87.00 | 87.00 | 4,549,100 | 0 |
| 25-Sep-2023 | 87.00 | 88.00 | 86.00 | 87.00 | 18,906,700 | 0 |
| 22-Sep-2023 | 87.00 | 88.00 | 87.00 | 87.00 | 27,362,400 | 0 |
| 21-Sep-2023 | 86.00 | 88.00 | 86.00 | 86.00 | 21,401,000 | 0 |
| 20-Sep-2023 | 86.00 | 88.00 | 85.00 | 86.00 | 586,300 | 0 |
| 19-Sep-2023 | 87.00 | 88.00 | 86.00 | 86.00 | 1,287,700 | 0 |
| 18-Sep-2023 | 87.00 | 88.00 | 85.00 | 87.00 | 19,459,300 | 0 |
| 15-Sep-2023 | 89.00 | 90.00 | 87.00 | 87.00 | 1,020,100 | 0 |
| 14-Sep-2023 | 88.00 | 89.00 | 87.00 | 88.00 | 1,081,400 | 0 |
| 13-Sep-2023 | 88.00 | 89.00 | 87.00 | 88.00 | 19,303,900 | 0 |
| 12-Sep-2023 | 84.00 | 89.00 | 84.00 | 88.00 | 9,413,100 | 0 |
| 11-Sep-2023 | 88.00 | 89.00 | 85.00 | 87.00 | 1,790,000 | 0 |
| 08-Sep-2023 | 90.00 | 93.00 | 86.00 | 88.00 | 10,663,300 | 0 |
| 07-Sep-2023 | 84.00 | 89.00 | 83.00 | 88.00 | 17,920,700 | 0 |
| 06-Sep-2023 | 84.00 | 85.00 | 82.00 | 84.00 | 11,012,100 | 0 |
| 05-Sep-2023 | 80.00 | 88.00 | 80.00 | 83.00 | 41,046,300 | 0 |
| 04-Sep-2023 | 86.00 | 90.00 | 84.00 | 86.00 | 33,834,600 | 0 |
| 01-Sep-2023 | 92.00 | 96.00 | 84.00 | 84.00 | 61,393,600 | 0 |
| 31-Aug-2023 | 96.00 | 97.00 | 92.00 | 92.00 | 18,296,300 | 0 |
| 30-Aug-2023 | 97.00 | 97.00 | 91.00 | 95.00 | 3,505,200 | 0 |
| 29-Aug-2023 | 99.00 | 102.00 | 96.00 | 97.00 | 52,816,800 | 0 |