| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 278.00 | 280.00 | 276.00 | 276.00 | 418,600 | 0 |
| 18-Jan-2024 | 276.00 | 278.00 | 276.00 | 278.00 | 409,300 | 0 |
| 17-Jan-2024 | 278.00 | 280.00 | 276.00 | 276.00 | 993,500 | 0 |
| 16-Jan-2024 | 280.00 | 280.00 | 276.00 | 278.00 | 1,418,800 | 0 |
| 15-Jan-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 1,046,800 | 0 |
| 12-Jan-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 1,065,800 | 0 |
| 11-Jan-2024 | 282.00 | 284.00 | 278.00 | 278.00 | 1,212,200 | 0 |
| 10-Jan-2024 | 282.00 | 284.00 | 280.00 | 282.00 | 1,004,900 | 0 |
| 09-Jan-2024 | 286.00 | 288.00 | 280.00 | 282.00 | 2,346,400 | 0 |
| 08-Jan-2024 | 282.00 | 286.00 | 280.00 | 284.00 | 1,503,400 | 0 |
| 05-Jan-2024 | 280.00 | 284.00 | 278.00 | 280.00 | 904,000 | 0 |
| 04-Jan-2024 | 282.00 | 284.00 | 278.00 | 282.00 | 1,351,400 | 0 |
| 03-Jan-2024 | 286.00 | 286.00 | 278.00 | 282.00 | 720,200 | 0 |
| 02-Jan-2024 | 286.00 | 288.00 | 278.00 | 282.00 | 1,233,700 | 0 |
| 29-Dec-2023 | 280.00 | 284.00 | 278.00 | 278.00 | 2,411,300 | 0 |
| 28-Dec-2023 | 280.00 | 284.00 | 278.00 | 280.00 | 1,746,100 | 0 |
| 27-Dec-2023 | 284.00 | 292.00 | 280.00 | 280.00 | 2,351,200 | 0 |
| 22-Dec-2023 | 282.00 | 288.00 | 280.00 | 284.00 | 2,154,200 | 0 |
| 21-Dec-2023 | 280.00 | 282.00 | 274.00 | 282.00 | 1,877,600 | 0 |
| 20-Dec-2023 | 282.00 | 288.00 | 280.00 | 280.00 | 1,957,800 | 0 |
| 19-Dec-2023 | 278.00 | 284.00 | 276.00 | 282.00 | 796,400 | 0 |
| 18-Dec-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 814,600 | 0 |
| 15-Dec-2023 | 278.00 | 286.00 | 278.00 | 278.00 | 1,807,900 | 0 |
| 14-Dec-2023 | 278.00 | 280.00 | 272.00 | 278.00 | 722,700 | 0 |
| 13-Dec-2023 | 280.00 | 280.00 | 274.00 | 274.00 | 716,600 | 0 |
| 12-Dec-2023 | 282.00 | 282.00 | 276.00 | 278.00 | 1,286,300 | 0 |
| 11-Dec-2023 | 294.00 | 294.00 | 278.00 | 282.00 | 2,888,900 | 0 |
| 08-Dec-2023 | 302.00 | 304.00 | 286.00 | 290.00 | 6,342,400 | 0 |
| 07-Dec-2023 | 304.00 | 306.00 | 302.00 | 302.00 | 705,100 | 0 |
| 06-Dec-2023 | 306.00 | 310.00 | 302.00 | 304.00 | 1,406,900 | 0 |
| 05-Dec-2023 | 310.00 | 314.00 | 304.00 | 306.00 | 1,384,500 | 0 |
| 04-Dec-2023 | 308.00 | 312.00 | 304.00 | 310.00 | 1,667,200 | 0 |
| 01-Dec-2023 | 310.00 | 312.00 | 306.00 | 308.00 | 1,637,100 | 0 |
| 30-Nov-2023 | 308.00 | 312.00 | 308.00 | 310.00 | 739,200 | 0 |
| 29-Nov-2023 | 312.00 | 312.00 | 306.00 | 308.00 | 872,100 | 0 |
| 28-Nov-2023 | 312.00 | 314.00 | 310.00 | 312.00 | 390,400 | 0 |
| 27-Nov-2023 | 310.00 | 314.00 | 310.00 | 312.00 | 483,600 | 0 |
| 24-Nov-2023 | 312.00 | 314.00 | 308.00 | 310.00 | 718,100 | 0 |
| 23-Nov-2023 | 308.00 | 312.00 | 308.00 | 312.00 | 469,600 | 0 |
| 22-Nov-2023 | 310.00 | 314.00 | 308.00 | 310.00 | 306,000 | 0 |
| 21-Nov-2023 | 316.00 | 316.00 | 308.00 | 310.00 | 784,700 | 0 |
| 20-Nov-2023 | 318.00 | 322.00 | 312.00 | 314.00 | 1,022,200 | 0 |
| 17-Nov-2023 | 312.00 | 318.00 | 308.00 | 318.00 | 1,151,700 | 0 |
| 16-Nov-2023 | 312.00 | 312.00 | 308.00 | 310.00 | 683,600 | 0 |
| 15-Nov-2023 | 310.00 | 312.00 | 308.00 | 308.00 | 709,100 | 0 |
| 14-Nov-2023 | 310.00 | 312.00 | 306.00 | 310.00 | 1,049,900 | 0 |
| 13-Nov-2023 | 312.00 | 312.00 | 304.00 | 306.00 | 1,382,300 | 0 |
| 10-Nov-2023 | 314.00 | 314.00 | 310.00 | 312.00 | 328,000 | 0 |
| 09-Nov-2023 | 314.00 | 316.00 | 312.00 | 314.00 | 502,600 | 0 |
| 08-Nov-2023 | 316.00 | 322.00 | 310.00 | 314.00 | 496,700 | 0 |
| 07-Nov-2023 | 322.00 | 330.00 | 314.00 | 316.00 | 1,167,300 | 0 |
| 06-Nov-2023 | 312.00 | 322.00 | 312.00 | 320.00 | 1,584,200 | 0 |
| 03-Nov-2023 | 310.00 | 314.00 | 308.00 | 310.00 | 623,200 | 0 |
| 02-Nov-2023 | 306.00 | 312.00 | 302.00 | 308.00 | 1,157,400 | 0 |
| 01-Nov-2023 | 312.00 | 314.00 | 304.00 | 306.00 | 1,487,600 | 0 |
| 31-Oct-2023 | 316.00 | 320.00 | 310.00 | 312.00 | 786,200 | 0 |
| 30-Oct-2023 | 330.00 | 330.00 | 300.00 | 312.00 | 3,940,500 | 0 |
| 27-Oct-2023 | 330.00 | 334.00 | 326.00 | 328.00 | 1,143,400 | 0 |
| 26-Oct-2023 | 338.00 | 338.00 | 326.00 | 328.00 | 3,049,800 | 0 |
| 25-Oct-2023 | 338.00 | 346.00 | 336.00 | 338.00 | 1,449,500 | 0 |
| 24-Oct-2023 | 334.00 | 340.00 | 334.00 | 334.00 | 1,014,400 | 0 |
| 23-Oct-2023 | 336.00 | 340.00 | 332.00 | 334.00 | 1,787,600 | 0 |
| 20-Oct-2023 | 338.00 | 340.00 | 332.00 | 336.00 | 1,349,900 | 0 |
| 19-Oct-2023 | 344.00 | 344.00 | 338.00 | 340.00 | 1,456,000 | 0 |
| 18-Oct-2023 | 348.00 | 364.00 | 342.00 | 344.00 | 5,483,600 | 0 |
| 17-Oct-2023 | 342.00 | 356.00 | 342.00 | 344.00 | 3,526,000 | 0 |
| 16-Oct-2023 | 338.00 | 344.00 | 334.00 | 336.00 | 835,900 | 0 |
| 13-Oct-2023 | 342.00 | 342.00 | 334.00 | 338.00 | 2,616,400 | 0 |
| 12-Oct-2023 | 344.00 | 348.00 | 342.00 | 342.00 | 636,000 | 0 |
| 11-Oct-2023 | 348.00 | 350.00 | 344.00 | 344.00 | 499,400 | 0 |
| 10-Oct-2023 | 344.00 | 350.00 | 340.00 | 348.00 | 759,200 | 0 |
| 09-Oct-2023 | 344.00 | 348.00 | 344.00 | 344.00 | 294,600 | 0 |
| 06-Oct-2023 | 346.00 | 352.00 | 338.00 | 342.00 | 1,457,700 | 0 |
| 05-Oct-2023 | 342.00 | 350.00 | 336.00 | 340.00 | 1,914,100 | 0 |
| 04-Oct-2023 | 346.00 | 346.00 | 340.00 | 342.00 | 849,600 | 0 |
| 03-Oct-2023 | 350.00 | 350.00 | 344.00 | 346.00 | 315,000 | 0 |
| 02-Oct-2023 | 350.00 | 350.00 | 346.00 | 348.00 | 996,500 | 0 |
| 29-Sep-2023 | 348.00 | 352.00 | 348.00 | 350.00 | 288,000 | 0 |
| 27-Sep-2023 | 348.00 | 358.00 | 344.00 | 348.00 | 1,251,400 | 0 |
| 26-Sep-2023 | 352.00 | 352.00 | 346.00 | 348.00 | 497,900 | 0 |
| 25-Sep-2023 | 354.00 | 354.00 | 348.00 | 352.00 | 1,776,000 | 0 |
| 22-Sep-2023 | 348.00 | 358.00 | 342.00 | 352.00 | 1,371,700 | 0 |
| 21-Sep-2023 | 348.00 | 350.00 | 344.00 | 344.00 | 883,400 | 0 |
| 20-Sep-2023 | 348.00 | 352.00 | 346.00 | 346.00 | 1,154,900 | 0 |
| 19-Sep-2023 | 346.00 | 348.00 | 340.00 | 346.00 | 2,397,300 | 0 |
| 18-Sep-2023 | 350.00 | 354.00 | 344.00 | 346.00 | 2,990,000 | 0 |
| 15-Sep-2023 | 358.00 | 360.00 | 352.00 | 354.00 | 1,816,500 | 0 |
| 14-Sep-2023 | 358.00 | 360.00 | 358.00 | 358.00 | 845,800 | 0 |
| 13-Sep-2023 | 358.00 | 364.00 | 358.00 | 360.00 | 968,800 | 0 |
| 12-Sep-2023 | 376.00 | 376.00 | 362.00 | 362.00 | 1,705,700 | 0 |
| 11-Sep-2023 | 360.00 | 368.00 | 358.00 | 366.00 | 1,645,400 | 0 |
| 08-Sep-2023 | 358.00 | 364.00 | 356.00 | 360.00 | 1,109,300 | 0 |
| 07-Sep-2023 | 360.00 | 364.00 | 358.00 | 358.00 | 642,700 | 0 |
| 06-Sep-2023 | 364.00 | 368.00 | 360.00 | 360.00 | 1,993,700 | 0 |
| 05-Sep-2023 | 368.00 | 370.00 | 364.00 | 364.00 | 1,278,800 | 0 |
| 04-Sep-2023 | 362.00 | 370.00 | 360.00 | 368.00 | 2,760,300 | 0 |
| 01-Sep-2023 | 358.00 | 362.00 | 350.00 | 360.00 | 1,462,900 | 0 |
| 31-Aug-2023 | 358.00 | 364.00 | 358.00 | 358.00 | 1,609,700 | 0 |
| 30-Aug-2023 | 360.00 | 364.00 | 358.00 | 358.00 | 976,700 | 0 |
| 29-Aug-2023 | 358.00 | 360.00 | 356.00 | 358.00 | 713,600 | 0 |