| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 400.00 | 406.00 | 400.00 | 400.00 | 1,866,900 | 0 |
| 18-Jan-2024 | 398.00 | 416.00 | 398.00 | 400.00 | 8,684,400 | 0 |
| 17-Jan-2024 | 392.00 | 398.00 | 392.00 | 396.00 | 1,033,800 | 0 |
| 16-Jan-2024 | 398.00 | 400.00 | 392.00 | 392.00 | 2,316,600 | 0 |
| 15-Jan-2024 | 398.00 | 402.00 | 394.00 | 398.00 | 1,093,700 | 0 |
| 12-Jan-2024 | 398.00 | 404.00 | 392.00 | 396.00 | 2,904,100 | 0 |
| 11-Jan-2024 | 392.00 | 398.00 | 392.00 | 398.00 | 1,006,600 | 0 |
| 10-Jan-2024 | 408.00 | 408.00 | 390.00 | 396.00 | 4,502,900 | 0 |
| 09-Jan-2024 | 394.00 | 408.00 | 392.00 | 404.00 | 7,478,900 | 0 |
| 08-Jan-2024 | 384.00 | 398.00 | 382.00 | 394.00 | 4,677,900 | 0 |
| 05-Jan-2024 | 384.00 | 390.00 | 382.00 | 384.00 | 2,800,300 | 0 |
| 04-Jan-2024 | 382.00 | 388.00 | 380.00 | 384.00 | 943,300 | 0 |
| 03-Jan-2024 | 378.00 | 388.00 | 374.00 | 382.00 | 3,013,500 | 0 |
| 02-Jan-2024 | 376.00 | 380.00 | 374.00 | 378.00 | 2,267,000 | 0 |
| 29-Dec-2023 | 372.00 | 376.00 | 370.00 | 376.00 | 1,015,800 | 0 |
| 28-Dec-2023 | 372.00 | 376.00 | 370.00 | 372.00 | 1,178,500 | 0 |
| 27-Dec-2023 | 368.00 | 376.00 | 366.00 | 370.00 | 2,395,400 | 0 |
| 22-Dec-2023 | 368.00 | 372.00 | 364.00 | 368.00 | 827,000 | 0 |
| 21-Dec-2023 | 368.00 | 372.00 | 366.00 | 368.00 | 774,400 | 0 |
| 20-Dec-2023 | 370.00 | 372.00 | 368.00 | 368.00 | 812,400 | 0 |
| 19-Dec-2023 | 370.00 | 370.00 | 364.00 | 368.00 | 841,900 | 0 |
| 18-Dec-2023 | 372.00 | 374.00 | 364.00 | 370.00 | 1,872,900 | 0 |
| 15-Dec-2023 | 372.00 | 374.00 | 370.00 | 372.00 | 1,049,600 | 0 |
| 14-Dec-2023 | 372.00 | 374.00 | 368.00 | 372.00 | 610,600 | 0 |
| 13-Dec-2023 | 374.00 | 374.00 | 368.00 | 370.00 | 1,017,100 | 0 |
| 12-Dec-2023 | 378.00 | 378.00 | 370.00 | 374.00 | 1,552,700 | 0 |
| 11-Dec-2023 | 368.00 | 382.00 | 366.00 | 376.00 | 4,275,000 | 0 |
| 08-Dec-2023 | 370.00 | 370.00 | 364.00 | 368.00 | 688,700 | 0 |
| 07-Dec-2023 | 370.00 | 370.00 | 364.00 | 368.00 | 1,217,300 | 0 |
| 06-Dec-2023 | 368.00 | 370.00 | 366.00 | 370.00 | 879,200 | 0 |
| 05-Dec-2023 | 366.00 | 370.00 | 366.00 | 368.00 | 1,994,400 | 0 |
| 04-Dec-2023 | 364.00 | 366.00 | 362.00 | 366.00 | 1,873,400 | 0 |
| 01-Dec-2023 | 370.00 | 370.00 | 362.00 | 362.00 | 832,300 | 0 |
| 30-Nov-2023 | 364.00 | 370.00 | 362.00 | 368.00 | 1,132,500 | 0 |
| 29-Nov-2023 | 366.00 | 366.00 | 362.00 | 362.00 | 840,300 | 0 |
| 28-Nov-2023 | 366.00 | 366.00 | 362.00 | 366.00 | 745,800 | 0 |
| 27-Nov-2023 | 364.00 | 366.00 | 362.00 | 364.00 | 462,000 | 0 |
| 24-Nov-2023 | 366.00 | 366.00 | 360.00 | 362.00 | 2,755,800 | 0 |
| 23-Nov-2023 | 366.00 | 370.00 | 364.00 | 366.00 | 538,800 | 0 |
| 22-Nov-2023 | 370.00 | 370.00 | 364.00 | 366.00 | 1,247,600 | 0 |
| 21-Nov-2023 | 368.00 | 370.00 | 366.00 | 370.00 | 2,204,600 | 0 |
| 20-Nov-2023 | 368.00 | 370.00 | 364.00 | 366.00 | 1,059,200 | 0 |
| 17-Nov-2023 | 366.00 | 370.00 | 366.00 | 368.00 | 959,400 | 0 |
| 16-Nov-2023 | 366.00 | 368.00 | 364.00 | 366.00 | 419,200 | 0 |
| 15-Nov-2023 | 360.00 | 368.00 | 360.00 | 366.00 | 1,320,400 | 0 |
| 14-Nov-2023 | 362.00 | 364.00 | 360.00 | 360.00 | 900,300 | 0 |
| 13-Nov-2023 | 368.00 | 370.00 | 360.00 | 360.00 | 2,167,700 | 0 |
| 10-Nov-2023 | 364.00 | 370.00 | 362.00 | 366.00 | 3,056,100 | 0 |
| 09-Nov-2023 | 368.00 | 368.00 | 362.00 | 364.00 | 1,015,700 | 0 |
| 08-Nov-2023 | 364.00 | 368.00 | 360.00 | 368.00 | 3,790,600 | 0 |
| 07-Nov-2023 | 368.00 | 368.00 | 360.00 | 362.00 | 1,163,100 | 0 |
| 06-Nov-2023 | 366.00 | 370.00 | 362.00 | 366.00 | 992,600 | 0 |
| 03-Nov-2023 | 370.00 | 372.00 | 362.00 | 366.00 | 4,241,000 | 0 |
| 02-Nov-2023 | 366.00 | 370.00 | 362.00 | 370.00 | 1,895,500 | 0 |
| 01-Nov-2023 | 370.00 | 374.00 | 360.00 | 362.00 | 3,191,700 | 0 |
| 31-Oct-2023 | 370.00 | 382.00 | 366.00 | 368.00 | 8,032,500 | 0 |
| 30-Oct-2023 | 366.00 | 366.00 | 360.00 | 360.00 | 1,606,400 | 0 |
| 27-Oct-2023 | 364.00 | 366.00 | 360.00 | 366.00 | 2,029,200 | 0 |
| 26-Oct-2023 | 368.00 | 368.00 | 362.00 | 362.00 | 1,803,200 | 0 |
| 25-Oct-2023 | 364.00 | 366.00 | 362.00 | 364.00 | 1,731,100 | 0 |
| 24-Oct-2023 | 358.00 | 366.00 | 352.00 | 364.00 | 2,996,200 | 0 |
| 23-Oct-2023 | 362.00 | 362.00 | 358.00 | 358.00 | 1,556,100 | 0 |
| 20-Oct-2023 | 366.00 | 366.00 | 360.00 | 362.00 | 2,565,100 | 0 |
| 19-Oct-2023 | 368.00 | 372.00 | 366.00 | 366.00 | 1,025,400 | 0 |
| 18-Oct-2023 | 368.00 | 376.00 | 368.00 | 368.00 | 2,737,400 | 0 |
| 17-Oct-2023 | 372.00 | 374.00 | 362.00 | 368.00 | 2,465,800 | 0 |
| 16-Oct-2023 | 378.00 | 378.00 | 366.00 | 372.00 | 2,963,200 | 0 |
| 13-Oct-2023 | 378.00 | 378.00 | 370.00 | 376.00 | 1,993,800 | 0 |
| 12-Oct-2023 | 376.00 | 382.00 | 370.00 | 374.00 | 3,256,700 | 0 |
| 11-Oct-2023 | 368.00 | 376.00 | 368.00 | 376.00 | 3,148,700 | 0 |
| 10-Oct-2023 | 372.00 | 374.00 | 366.00 | 368.00 | 4,258,300 | 0 |
| 09-Oct-2023 | 370.00 | 374.00 | 366.00 | 368.00 | 2,210,600 | 0 |
| 06-Oct-2023 | 368.00 | 374.00 | 366.00 | 370.00 | 1,918,900 | 0 |
| 05-Oct-2023 | 366.00 | 370.00 | 366.00 | 368.00 | 1,437,200 | 0 |
| 04-Oct-2023 | 368.00 | 370.00 | 362.00 | 366.00 | 2,234,400 | 0 |
| 03-Oct-2023 | 370.00 | 374.00 | 364.00 | 368.00 | 3,963,100 | 0 |
| 02-Oct-2023 | 368.00 | 388.00 | 366.00 | 370.00 | 9,583,900 | 0 |
| 29-Sep-2023 | 362.00 | 370.00 | 360.00 | 368.00 | 2,963,300 | 0 |
| 27-Sep-2023 | 362.00 | 364.00 | 358.00 | 360.00 | 1,835,700 | 0 |
| 26-Sep-2023 | 368.00 | 372.00 | 360.00 | 360.00 | 4,676,200 | 0 |
| 25-Sep-2023 | 382.00 | 382.00 | 364.00 | 364.00 | 7,353,000 | 0 |
| 22-Sep-2023 | 362.00 | 382.00 | 358.00 | 380.00 | 13,256,500 | 0 |
| 21-Sep-2023 | 360.00 | 364.00 | 358.00 | 360.00 | 1,773,100 | 0 |
| 20-Sep-2023 | 368.00 | 370.00 | 360.00 | 362.00 | 4,889,500 | 0 |
| 19-Sep-2023 | 360.00 | 368.00 | 360.00 | 366.00 | 1,602,800 | 0 |
| 18-Sep-2023 | 368.00 | 370.00 | 360.00 | 360.00 | 6,190,100 | 0 |
| 15-Sep-2023 | 374.00 | 378.00 | 366.00 | 370.00 | 3,466,700 | 0 |
| 14-Sep-2023 | 376.00 | 382.00 | 372.00 | 374.00 | 2,415,600 | 0 |
| 13-Sep-2023 | 376.00 | 382.00 | 374.00 | 376.00 | 2,566,200 | 0 |
| 12-Sep-2023 | 382.00 | 384.00 | 374.00 | 376.00 | 3,978,000 | 0 |
| 11-Sep-2023 | 386.00 | 390.00 | 382.00 | 382.00 | 2,842,500 | 0 |
| 08-Sep-2023 | 384.00 | 388.00 | 380.00 | 386.00 | 1,457,800 | 0 |
| 07-Sep-2023 | 386.00 | 390.00 | 382.00 | 384.00 | 1,572,200 | 0 |
| 06-Sep-2023 | 388.00 | 394.00 | 384.00 | 386.00 | 2,837,900 | 0 |
| 05-Sep-2023 | 374.00 | 388.00 | 374.00 | 388.00 | 3,031,700 | 0 |
| 04-Sep-2023 | 378.00 | 382.00 | 368.00 | 374.00 | 3,416,000 | 0 |
| 01-Sep-2023 | 386.00 | 386.00 | 376.00 | 378.00 | 4,135,100 | 0 |
| 31-Aug-2023 | 388.00 | 392.00 | 382.00 | 384.00 | 3,026,600 | 0 |
| 30-Aug-2023 | 390.00 | 392.00 | 386.00 | 388.00 | 1,388,600 | 0 |
| 29-Aug-2023 | 390.00 | 396.00 | 382.00 | 390.00 | 2,942,800 | 0 |