| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 120.00 | 120.00 | 118.00 | 119.00 | 27,300 | 0 |
| 18-Jan-2024 | 120.00 | 121.00 | 118.00 | 121.00 | 109,700 | 0 |
| 17-Jan-2024 | 119.00 | 124.00 | 118.00 | 121.00 | 656,300 | 0 |
| 16-Jan-2024 | 118.00 | 120.00 | 115.00 | 119.00 | 164,600 | 0 |
| 15-Jan-2024 | 117.00 | 123.00 | 117.00 | 118.00 | 58,700 | 0 |
| 12-Jan-2024 | 117.00 | 118.00 | 115.00 | 118.00 | 124,700 | 0 |
| 11-Jan-2024 | 120.00 | 120.00 | 117.00 | 117.00 | 91,000 | 0 |
| 10-Jan-2024 | 121.00 | 121.00 | 119.00 | 120.00 | 96,900 | 0 |
| 09-Jan-2024 | 119.00 | 122.00 | 117.00 | 119.00 | 148,000 | 0 |
| 08-Jan-2024 | 121.00 | 123.00 | 118.00 | 119.00 | 130,300 | 0 |
| 05-Jan-2024 | 119.00 | 133.00 | 118.00 | 120.00 | 2,571,100 | 0 |
| 04-Jan-2024 | 118.00 | 118.00 | 117.00 | 118.00 | 148,000 | 0 |
| 03-Jan-2024 | 113.00 | 119.00 | 113.00 | 118.00 | 120,000 | 0 |
| 02-Jan-2024 | 113.00 | 119.00 | 113.00 | 119.00 | 4,800 | 0 |
| 29-Dec-2023 | 113.00 | 119.00 | 113.00 | 119.00 | 75,100 | 0 |
| 28-Dec-2023 | 112.00 | 119.00 | 112.00 | 119.00 | 92,700 | 0 |
| 27-Dec-2023 | 113.00 | 118.00 | 113.00 | 117.00 | 13,000 | 0 |
| 22-Dec-2023 | 112.00 | 118.00 | 112.00 | 118.00 | 57,100 | 0 |
| 21-Dec-2023 | 111.00 | 117.00 | 111.00 | 117.00 | 117,500 | 0 |
| 20-Dec-2023 | 112.00 | 117.00 | 112.00 | 117.00 | 170,100 | 0 |
| 19-Dec-2023 | 111.00 | 118.00 | 111.00 | 117.00 | 46,400 | 0 |
| 18-Dec-2023 | 113.00 | 123.00 | 113.00 | 117.00 | 237,500 | 0 |
| 15-Dec-2023 | 115.00 | 118.00 | 115.00 | 116.00 | 186,000 | 0 |
| 14-Dec-2023 | 115.00 | 120.00 | 115.00 | 117.00 | 137,900 | 0 |
| 13-Dec-2023 | 113.00 | 117.00 | 113.00 | 116.00 | 103,200 | 0 |
| 12-Dec-2023 | 110.00 | 120.00 | 110.00 | 116.00 | 316,300 | 0 |
| 11-Dec-2023 | 113.00 | 119.00 | 113.00 | 116.00 | 972,800 | 0 |
| 08-Dec-2023 | 113.00 | 123.00 | 113.00 | 116.00 | 675,900 | 0 |
| 07-Dec-2023 | 112.00 | 118.00 | 112.00 | 117.00 | 60,600 | 0 |
| 06-Dec-2023 | 115.00 | 118.00 | 115.00 | 118.00 | 121,800 | 0 |
| 05-Dec-2023 | 114.00 | 121.00 | 114.00 | 117.00 | 72,000 | 0 |
| 04-Dec-2023 | 112.00 | 121.00 | 112.00 | 121.00 | 115,100 | 0 |
| 01-Dec-2023 | 111.00 | 120.00 | 111.00 | 118.00 | 134,700 | 0 |
| 30-Nov-2023 | 117.00 | 120.00 | 117.00 | 118.00 | 179,200 | 0 |
| 29-Nov-2023 | 118.00 | 121.00 | 117.00 | 117.00 | 375,700 | 0 |
| 28-Nov-2023 | 118.00 | 123.00 | 118.00 | 121.00 | 130,400 | 0 |
| 27-Nov-2023 | 114.00 | 121.00 | 114.00 | 121.00 | 175,500 | 0 |
| 24-Nov-2023 | 113.00 | 125.00 | 113.00 | 121.00 | 720,000 | 0 |
| 23-Nov-2023 | 112.00 | 123.00 | 112.00 | 121.00 | 290,300 | 0 |
| 22-Nov-2023 | 126.00 | 126.00 | 119.00 | 119.00 | 585,900 | 0 |
| 21-Nov-2023 | 126.00 | 127.00 | 124.00 | 125.00 | 45,500 | 0 |
| 20-Nov-2023 | 126.00 | 129.00 | 125.00 | 127.00 | 94,700 | 0 |
| 17-Nov-2023 | 126.00 | 127.00 | 125.00 | 126.00 | 49,800 | 0 |
| 16-Nov-2023 | 126.00 | 128.00 | 125.00 | 126.00 | 128,600 | 0 |
| 15-Nov-2023 | 125.00 | 128.00 | 125.00 | 126.00 | 342,200 | 0 |
| 14-Nov-2023 | 129.00 | 129.00 | 122.00 | 125.00 | 929,400 | 0 |
| 13-Nov-2023 | 130.00 | 136.00 | 129.00 | 129.00 | 348,000 | 0 |
| 10-Nov-2023 | 132.00 | 132.00 | 128.00 | 131.00 | 421,200 | 0 |
| 09-Nov-2023 | 130.00 | 144.00 | 129.00 | 131.00 | 4,290,000 | 0 |
| 08-Nov-2023 | 128.00 | 129.00 | 125.00 | 127.00 | 257,400 | 0 |
| 07-Nov-2023 | 129.00 | 130.00 | 128.00 | 128.00 | 21,200 | 0 |
| 06-Nov-2023 | 131.00 | 133.00 | 126.00 | 129.00 | 294,100 | 0 |
| 03-Nov-2023 | 132.00 | 134.00 | 126.00 | 131.00 | 145,000 | 0 |
| 02-Nov-2023 | 130.00 | 132.00 | 128.00 | 129.00 | 21,800 | 0 |
| 01-Nov-2023 | 130.00 | 132.00 | 127.00 | 129.00 | 115,300 | 0 |
| 31-Oct-2023 | 130.00 | 133.00 | 130.00 | 130.00 | 26,400 | 0 |
| 30-Oct-2023 | 134.00 | 134.00 | 129.00 | 130.00 | 720,600 | 0 |
| 27-Oct-2023 | 134.00 | 135.00 | 133.00 | 133.00 | 111,200 | 0 |
| 26-Oct-2023 | 134.00 | 136.00 | 133.00 | 134.00 | 117,800 | 0 |
| 25-Oct-2023 | 136.00 | 136.00 | 130.00 | 134.00 | 116,200 | 0 |
| 24-Oct-2023 | 132.00 | 137.00 | 131.00 | 135.00 | 207,400 | 0 |
| 23-Oct-2023 | 130.00 | 139.00 | 130.00 | 134.00 | 300,400 | 0 |
| 20-Oct-2023 | 135.00 | 135.00 | 130.00 | 134.00 | 293,900 | 0 |
| 19-Oct-2023 | 136.00 | 136.00 | 131.00 | 135.00 | 121,000 | 0 |
| 18-Oct-2023 | 145.00 | 145.00 | 132.00 | 136.00 | 114,100 | 0 |
| 17-Oct-2023 | 136.00 | 137.00 | 135.00 | 135.00 | 87,100 | 0 |
| 16-Oct-2023 | 136.00 | 138.00 | 132.00 | 136.00 | 574,900 | 0 |
| 13-Oct-2023 | 138.00 | 140.00 | 136.00 | 136.00 | 95,100 | 0 |
| 12-Oct-2023 | 141.00 | 141.00 | 136.00 | 138.00 | 270,600 | 0 |
| 11-Oct-2023 | 141.00 | 141.00 | 136.00 | 138.00 | 435,300 | 0 |
| 10-Oct-2023 | 141.00 | 141.00 | 137.00 | 139.00 | 787,600 | 0 |
| 09-Oct-2023 | 147.00 | 147.00 | 138.00 | 138.00 | 505,800 | 0 |
| 06-Oct-2023 | 130.00 | 144.00 | 130.00 | 139.00 | 2,282,700 | 0 |
| 05-Oct-2023 | 143.00 | 151.00 | 135.00 | 137.00 | 3,686,500 | 0 |
| 04-Oct-2023 | 176.00 | 178.00 | 148.00 | 148.00 | 10,274,900 | 0 |
| 03-Oct-2023 | 154.00 | 183.00 | 153.00 | 176.00 | 59,924,000 | 0 |
| 02-Oct-2023 | 151.00 | 180.00 | 151.00 | 163.00 | 1,020,200 | 0 |
| 29-Sep-2023 | 155.00 | 163.00 | 150.00 | 159.00 | 953,500 | 0 |
| 27-Sep-2023 | 147.00 | 178.00 | 147.00 | 161.00 | 963,200 | 0 |
| 26-Sep-2023 | 142.00 | 154.00 | 142.00 | 154.00 | 309,900 | 0 |
| 25-Sep-2023 | 149.00 | 154.00 | 148.00 | 151.00 | 813,500 | 0 |
| 22-Sep-2023 | 150.00 | 155.00 | 148.00 | 154.00 | 889,300 | 0 |
| 21-Sep-2023 | 150.00 | 155.00 | 150.00 | 154.00 | 369,000 | 0 |
| 20-Sep-2023 | 148.00 | 156.00 | 148.00 | 155.00 | 147,400 | 0 |
| 19-Sep-2023 | 150.00 | 157.00 | 149.00 | 154.00 | 1,108,400 | 0 |
| 18-Sep-2023 | 157.00 | 157.00 | 152.00 | 155.00 | 97,000 | 0 |
| 15-Sep-2023 | 151.00 | 158.00 | 147.00 | 152.00 | 2,327,500 | 0 |
| 14-Sep-2023 | 151.00 | 158.00 | 150.00 | 158.00 | 1,087,400 | 0 |
| 13-Sep-2023 | 155.00 | 160.00 | 151.00 | 158.00 | 973,100 | 0 |
| 12-Sep-2023 | 155.00 | 161.00 | 152.00 | 159.00 | 728,300 | 0 |
| 11-Sep-2023 | 155.00 | 162.00 | 155.00 | 159.00 | 409,400 | 0 |
| 08-Sep-2023 | 159.00 | 161.00 | 154.00 | 159.00 | 484,800 | 0 |
| 07-Sep-2023 | 158.00 | 162.00 | 154.00 | 159.00 | 809,000 | 0 |
| 06-Sep-2023 | 159.00 | 159.00 | 155.00 | 158.00 | 292,000 | 0 |
| 05-Sep-2023 | 157.00 | 160.00 | 151.00 | 158.00 | 906,100 | 0 |
| 04-Sep-2023 | 157.00 | 159.00 | 152.00 | 157.00 | 285,300 | 0 |
| 01-Sep-2023 | 151.00 | 161.00 | 151.00 | 157.00 | 473,300 | 0 |
| 31-Aug-2023 | 151.00 | 170.00 | 151.00 | 155.00 | 4,956,700 | 0 |
| 30-Aug-2023 | 151.00 | 163.00 | 151.00 | 157.00 | 245,000 | 0 |
| 29-Aug-2023 | 157.00 | 160.00 | 151.00 | 157.00 | 589,700 | 0 |