| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 312.00 | 316.00 | 304.00 | 310.00 | 787,900 | 0 |
| 18-Jan-2024 | 316.00 | 318.00 | 310.00 | 312.00 | 832,100 | 0 |
| 17-Jan-2024 | 320.00 | 320.00 | 314.00 | 316.00 | 73,500 | 0 |
| 16-Jan-2024 | 318.00 | 322.00 | 314.00 | 320.00 | 752,300 | 0 |
| 15-Jan-2024 | 324.00 | 324.00 | 316.00 | 322.00 | 1,724,100 | 0 |
| 12-Jan-2024 | 326.00 | 328.00 | 316.00 | 320.00 | 4,523,800 | 0 |
| 11-Jan-2024 | 312.00 | 318.00 | 310.00 | 318.00 | 1,504,300 | 0 |
| 10-Jan-2024 | 312.00 | 316.00 | 310.00 | 312.00 | 591,800 | 0 |
| 09-Jan-2024 | 314.00 | 316.00 | 310.00 | 312.00 | 295,800 | 0 |
| 08-Jan-2024 | 314.00 | 320.00 | 312.00 | 312.00 | 686,200 | 0 |
| 05-Jan-2024 | 312.00 | 316.00 | 310.00 | 314.00 | 246,000 | 0 |
| 04-Jan-2024 | 314.00 | 320.00 | 308.00 | 312.00 | 2,641,500 | 0 |
| 03-Jan-2024 | 318.00 | 318.00 | 312.00 | 312.00 | 675,700 | 0 |
| 02-Jan-2024 | 312.00 | 318.00 | 312.00 | 316.00 | 512,600 | 0 |
| 29-Dec-2023 | 316.00 | 324.00 | 314.00 | 314.00 | 764,800 | 0 |
| 28-Dec-2023 | 322.00 | 322.00 | 312.00 | 316.00 | 1,358,500 | 0 |
| 27-Dec-2023 | 320.00 | 330.00 | 318.00 | 322.00 | 761,700 | 0 |
| 22-Dec-2023 | 324.00 | 328.00 | 318.00 | 318.00 | 939,000 | 0 |
| 21-Dec-2023 | 326.00 | 330.00 | 320.00 | 324.00 | 2,451,300 | 0 |
| 20-Dec-2023 | 326.00 | 352.00 | 320.00 | 326.00 | 12,916,100 | 0 |
| 19-Dec-2023 | 328.00 | 340.00 | 324.00 | 326.00 | 1,693,900 | 0 |
| 18-Dec-2023 | 312.00 | 336.00 | 308.00 | 328.00 | 4,710,800 | 0 |
| 15-Dec-2023 | 352.00 | 354.00 | 308.00 | 312.00 | 9,781,600 | 0 |
| 14-Dec-2023 | 358.00 | 360.00 | 338.00 | 354.00 | 3,668,600 | 0 |
| 13-Dec-2023 | 354.00 | 370.00 | 336.00 | 358.00 | 16,122,900 | 0 |
| 12-Dec-2023 | 344.00 | 358.00 | 344.00 | 350.00 | 3,647,500 | 0 |
| 11-Dec-2023 | 352.00 | 352.00 | 330.00 | 342.00 | 6,256,000 | 0 |
| 08-Dec-2023 | 358.00 | 364.00 | 344.00 | 350.00 | 3,687,600 | 0 |
| 07-Dec-2023 | 364.00 | 370.00 | 350.00 | 350.00 | 8,545,400 | 0 |
| 06-Dec-2023 | 348.00 | 368.00 | 340.00 | 362.00 | 20,098,400 | 0 |
| 05-Dec-2023 | 306.00 | 348.00 | 302.00 | 340.00 | 22,140,600 | 0 |
| 04-Dec-2023 | 306.00 | 308.00 | 302.00 | 304.00 | 596,200 | 0 |
| 01-Dec-2023 | 310.00 | 310.00 | 298.00 | 304.00 | 641,100 | 0 |
| 30-Nov-2023 | 308.00 | 312.00 | 304.00 | 310.00 | 334,500 | 0 |
| 29-Nov-2023 | 308.00 | 310.00 | 304.00 | 304.00 | 223,000 | 0 |
| 28-Nov-2023 | 306.00 | 308.00 | 304.00 | 306.00 | 335,900 | 0 |
| 27-Nov-2023 | 302.00 | 308.00 | 300.00 | 304.00 | 526,900 | 0 |
| 24-Nov-2023 | 304.00 | 306.00 | 302.00 | 304.00 | 544,000 | 0 |
| 23-Nov-2023 | 304.00 | 312.00 | 300.00 | 304.00 | 2,000,800 | 0 |
| 22-Nov-2023 | 310.00 | 320.00 | 302.00 | 304.00 | 324,700 | 0 |
| 21-Nov-2023 | 304.00 | 308.00 | 304.00 | 306.00 | 161,200 | 0 |
| 20-Nov-2023 | 308.00 | 310.00 | 304.00 | 304.00 | 775,600 | 0 |
| 17-Nov-2023 | 308.00 | 310.00 | 306.00 | 308.00 | 235,500 | 0 |
| 16-Nov-2023 | 310.00 | 312.00 | 306.00 | 306.00 | 587,100 | 0 |
| 15-Nov-2023 | 314.00 | 316.00 | 310.00 | 310.00 | 1,105,300 | 0 |
| 14-Nov-2023 | 308.00 | 316.00 | 308.00 | 316.00 | 594,200 | 0 |
| 13-Nov-2023 | 310.00 | 310.00 | 304.00 | 308.00 | 377,100 | 0 |
| 10-Nov-2023 | 320.00 | 320.00 | 308.00 | 310.00 | 712,000 | 0 |
| 09-Nov-2023 | 314.00 | 322.00 | 310.00 | 316.00 | 2,228,700 | 0 |
| 08-Nov-2023 | 308.00 | 318.00 | 300.00 | 314.00 | 1,523,700 | 0 |
| 07-Nov-2023 | 332.00 | 338.00 | 296.00 | 308.00 | 12,565,400 | 0 |
| 06-Nov-2023 | 332.00 | 338.00 | 326.00 | 330.00 | 1,801,100 | 0 |
| 03-Nov-2023 | 334.00 | 338.00 | 328.00 | 330.00 | 1,023,500 | 0 |
| 02-Nov-2023 | 328.00 | 340.00 | 328.00 | 332.00 | 772,000 | 0 |
| 01-Nov-2023 | 350.00 | 350.00 | 324.00 | 328.00 | 3,220,100 | 0 |
| 31-Oct-2023 | 352.00 | 352.00 | 340.00 | 344.00 | 1,136,400 | 0 |
| 30-Oct-2023 | 356.00 | 356.00 | 350.00 | 350.00 | 3,143,400 | 0 |
| 27-Oct-2023 | 352.00 | 356.00 | 352.00 | 354.00 | 716,900 | 0 |
| 26-Oct-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 738,500 | 0 |
| 25-Oct-2023 | 358.00 | 360.00 | 352.00 | 352.00 | 1,130,700 | 0 |
| 24-Oct-2023 | 350.00 | 360.00 | 350.00 | 356.00 | 1,004,800 | 0 |
| 23-Oct-2023 | 354.00 | 358.00 | 350.00 | 350.00 | 2,718,200 | 0 |
| 20-Oct-2023 | 352.00 | 356.00 | 350.00 | 354.00 | 1,036,100 | 0 |
| 19-Oct-2023 | 348.00 | 354.00 | 348.00 | 350.00 | 4,164,900 | 0 |
| 18-Oct-2023 | 366.00 | 366.00 | 340.00 | 346.00 | 6,121,900 | 0 |
| 17-Oct-2023 | 366.00 | 368.00 | 354.00 | 366.00 | 1,218,700 | 0 |
| 16-Oct-2023 | 376.00 | 380.00 | 364.00 | 366.00 | 2,800,900 | 0 |
| 13-Oct-2023 | 380.00 | 384.00 | 372.00 | 376.00 | 2,502,700 | 0 |
| 12-Oct-2023 | 364.00 | 386.00 | 364.00 | 380.00 | 4,698,600 | 0 |
| 11-Oct-2023 | 370.00 | 374.00 | 360.00 | 364.00 | 1,759,600 | 0 |
| 10-Oct-2023 | 374.00 | 380.00 | 370.00 | 370.00 | 2,180,400 | 0 |
| 09-Oct-2023 | 378.00 | 392.00 | 372.00 | 372.00 | 24,754,800 | 0 |
| 06-Oct-2023 | 360.00 | 386.00 | 360.00 | 376.00 | 33,845,300 | 0 |
| 05-Oct-2023 | 350.00 | 366.00 | 348.00 | 360.00 | 2,749,000 | 0 |
| 04-Oct-2023 | 354.00 | 354.00 | 346.00 | 350.00 | 811,000 | 0 |
| 03-Oct-2023 | 344.00 | 350.00 | 342.00 | 350.00 | 4,185,900 | 0 |
| 02-Oct-2023 | 352.00 | 352.00 | 344.00 | 344.00 | 2,081,400 | 0 |
| 29-Sep-2023 | 352.00 | 356.00 | 342.00 | 350.00 | 2,755,600 | 0 |
| 27-Sep-2023 | 354.00 | 356.00 | 342.00 | 350.00 | 1,955,200 | 0 |
| 26-Sep-2023 | 356.00 | 362.00 | 352.00 | 354.00 | 1,242,300 | 0 |
| 25-Sep-2023 | 358.00 | 362.00 | 354.00 | 356.00 | 1,425,800 | 0 |
| 22-Sep-2023 | 362.00 | 368.00 | 356.00 | 356.00 | 1,951,900 | 0 |
| 21-Sep-2023 | 348.00 | 370.00 | 344.00 | 362.00 | 29,016,900 | 0 |
| 20-Sep-2023 | 350.00 | 358.00 | 348.00 | 348.00 | 1,291,900 | 0 |
| 19-Sep-2023 | 342.00 | 368.00 | 332.00 | 354.00 | 4,606,200 | 0 |
| 18-Sep-2023 | 354.00 | 356.00 | 338.00 | 342.00 | 4,464,800 | 0 |
| 15-Sep-2023 | 364.00 | 366.00 | 354.00 | 354.00 | 2,499,900 | 0 |
| 14-Sep-2023 | 374.00 | 374.00 | 358.00 | 362.00 | 4,077,300 | 0 |
| 13-Sep-2023 | 380.00 | 380.00 | 370.00 | 374.00 | 12,827,800 | 0 |
| 12-Sep-2023 | 356.00 | 378.00 | 354.00 | 376.00 | 16,693,800 | 0 |
| 11-Sep-2023 | 350.00 | 362.00 | 348.00 | 356.00 | 4,501,800 | 0 |
| 08-Sep-2023 | 348.00 | 354.00 | 346.00 | 350.00 | 1,718,600 | 0 |
| 07-Sep-2023 | 346.00 | 350.00 | 344.00 | 350.00 | 928,800 | 0 |
| 06-Sep-2023 | 352.00 | 354.00 | 342.00 | 346.00 | 6,640,500 | 0 |
| 05-Sep-2023 | 346.00 | 358.00 | 338.00 | 352.00 | 7,562,700 | 0 |
| 04-Sep-2023 | 358.00 | 360.00 | 346.00 | 346.00 | 3,294,500 | 0 |
| 01-Sep-2023 | 344.00 | 360.00 | 338.00 | 358.00 | 6,081,600 | 0 |
| 31-Aug-2023 | 354.00 | 362.00 | 342.00 | 344.00 | 3,632,600 | 0 |
| 30-Aug-2023 | 358.00 | 362.00 | 352.00 | 354.00 | 2,763,500 | 0 |
| 29-Aug-2023 | 368.00 | 370.00 | 356.00 | 358.00 | 9,182,500 | 0 |