| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 142.00 | 175.00 | 142.00 | 154.00 | 335,000 | 0 |
| 18-Jan-2024 | 141.00 | 175.00 | 139.00 | 151.00 | 1,539,400 | 0 |
| 17-Jan-2024 | 125.00 | 174.00 | 125.00 | 150.00 | 4,411,400 | 0 |
| 16-Jan-2024 | 128.00 | 148.00 | 123.00 | 131.00 | 1,598,500 | 0 |
| 15-Jan-2024 | 125.00 | 149.00 | 125.00 | 140.00 | 1,809,500 | 0 |
| 12-Jan-2024 | 127.00 | 149.00 | 127.00 | 145.00 | 43,900 | 0 |
| 11-Jan-2024 | 127.00 | 150.00 | 127.00 | 147.00 | 173,700 | 0 |
| 10-Jan-2024 | 120.00 | 163.00 | 120.00 | 147.00 | 1,571,100 | 0 |
| 09-Jan-2024 | 144.00 | 164.00 | 140.00 | 140.00 | 285,100 | 0 |
| 08-Jan-2024 | 159.00 | 160.00 | 151.00 | 154.00 | 123,800 | 0 |
| 05-Jan-2024 | 141.00 | 186.00 | 141.00 | 159.00 | 3,767,400 | 0 |
| 04-Jan-2024 | 129.00 | 152.00 | 129.00 | 140.00 | 78,700 | 0 |
| 03-Jan-2024 | 130.00 | 150.00 | 130.00 | 149.00 | 11,500 | 0 |
| 02-Jan-2024 | 130.00 | 150.00 | 130.00 | 150.00 | 7,400 | 0 |
| 29-Dec-2023 | 129.00 | 150.00 | 129.00 | 150.00 | 27,300 | 0 |
| 28-Dec-2023 | 130.00 | 151.00 | 130.00 | 149.00 | 28,900 | 0 |
| 27-Dec-2023 | 158.00 | 158.00 | 142.00 | 150.00 | 97,700 | 0 |
| 22-Dec-2023 | 147.00 | 157.00 | 147.00 | 155.00 | 4,300 | 0 |
| 21-Dec-2023 | 133.00 | 159.00 | 133.00 | 157.00 | 43,100 | 0 |
| 20-Dec-2023 | 136.00 | 158.00 | 136.00 | 153.00 | 10,500 | 0 |
| 19-Dec-2023 | 136.00 | 157.00 | 136.00 | 156.00 | 67,700 | 0 |
| 18-Dec-2023 | 150.00 | 159.00 | 150.00 | 156.00 | 39,700 | 0 |
| 15-Dec-2023 | 138.00 | 158.00 | 138.00 | 154.00 | 13,500 | 0 |
| 14-Dec-2023 | 135.00 | 159.00 | 135.00 | 158.00 | 900 | 0 |
| 13-Dec-2023 | 136.00 | 160.00 | 136.00 | 155.00 | 416,800 | 0 |
| 12-Dec-2023 | 145.00 | 164.00 | 145.00 | 156.00 | 191,400 | 0 |
| 11-Dec-2023 | 134.00 | 187.00 | 134.00 | 155.00 | 958,900 | 0 |
| 08-Dec-2023 | 121.00 | 187.00 | 121.00 | 154.00 | 1,347,300 | 0 |
| 07-Dec-2023 | 121.00 | 143.00 | 121.00 | 139.00 | 92,000 | 0 |
| 06-Dec-2023 | 123.00 | 148.00 | 123.00 | 141.00 | 128,500 | 0 |
| 05-Dec-2023 | 134.00 | 155.00 | 134.00 | 142.00 | 372,600 | 0 |
| 04-Dec-2023 | 125.00 | 153.00 | 125.00 | 151.00 | 286,900 | 0 |
| 01-Dec-2023 | 125.00 | 148.00 | 125.00 | 145.00 | 74,700 | 0 |
| 30-Nov-2023 | 120.00 | 152.00 | 120.00 | 145.00 | 138,700 | 0 |
| 29-Nov-2023 | 125.00 | 145.00 | 125.00 | 140.00 | 96,500 | 0 |
| 28-Nov-2023 | 123.00 | 153.00 | 123.00 | 144.00 | 115,400 | 0 |
| 27-Nov-2023 | 125.00 | 148.00 | 125.00 | 143.00 | 34,700 | 0 |
| 24-Nov-2023 | 125.00 | 146.00 | 125.00 | 145.00 | 48,100 | 0 |
| 23-Nov-2023 | 127.00 | 150.00 | 127.00 | 145.00 | 219,200 | 0 |
| 22-Nov-2023 | 138.00 | 161.00 | 138.00 | 147.00 | 143,400 | 0 |
| 21-Nov-2023 | 130.00 | 156.00 | 130.00 | 148.00 | 100,000 | 0 |
| 20-Nov-2023 | 143.00 | 169.00 | 143.00 | 150.00 | 250,500 | 0 |
| 17-Nov-2023 | 125.00 | 173.00 | 125.00 | 151.00 | 1,439,300 | 0 |
| 16-Nov-2023 | 127.00 | 148.00 | 127.00 | 145.00 | 79,900 | 0 |
| 15-Nov-2023 | 132.00 | 158.00 | 132.00 | 147.00 | 141,500 | 0 |
| 14-Nov-2023 | 147.00 | 166.00 | 147.00 | 152.00 | 411,000 | 0 |
| 13-Nov-2023 | 125.00 | 182.00 | 125.00 | 167.00 | 2,577,600 | 0 |
| 10-Nov-2023 | 166.00 | 182.00 | 135.00 | 135.00 | 1,357,400 | 0 |
| 09-Nov-2023 | 108.00 | 171.00 | 108.00 | 171.00 | 2,757,500 | 0 |
| 08-Nov-2023 | 139.00 | 147.00 | 116.00 | 127.00 | 104,200 | 0 |
| 07-Nov-2023 | 119.00 | 147.00 | 119.00 | 139.00 | 3,900 | 0 |
| 06-Nov-2023 | 135.00 | 148.00 | 135.00 | 139.00 | 30,200 | 0 |
| 03-Nov-2023 | 139.00 | 149.00 | 139.00 | 145.00 | 5,600 | 0 |
| 02-Nov-2023 | 133.00 | 143.00 | 133.00 | 142.00 | 5,600 | 0 |
| 01-Nov-2023 | 134.00 | 149.00 | 134.00 | 143.00 | 18,300 | 0 |
| 31-Oct-2023 | 147.00 | 147.00 | 141.00 | 144.00 | 6,000 | 0 |
| 30-Oct-2023 | 148.00 | 150.00 | 140.00 | 147.00 | 56,500 | 0 |
| 27-Oct-2023 | 155.00 | 155.00 | 130.00 | 140.00 | 88,900 | 0 |
| 26-Oct-2023 | 160.00 | 160.00 | 142.00 | 146.00 | 46,600 | 0 |
| 25-Oct-2023 | 160.00 | 160.00 | 143.00 | 146.00 | 7,700 | 0 |
| 24-Oct-2023 | 141.00 | 147.00 | 141.00 | 147.00 | 11,500 | 0 |
| 23-Oct-2023 | 157.00 | 157.00 | 140.00 | 143.00 | 45,700 | 0 |
| 20-Oct-2023 | 146.00 | 150.00 | 143.00 | 147.00 | 40,600 | 0 |
| 19-Oct-2023 | 134.00 | 147.00 | 134.00 | 146.00 | 31,600 | 0 |
| 18-Oct-2023 | 134.00 | 147.00 | 134.00 | 144.00 | 21,000 | 0 |
| 17-Oct-2023 | 135.00 | 148.00 | 135.00 | 144.00 | 16,200 | 0 |
| 16-Oct-2023 | 133.00 | 154.00 | 133.00 | 146.00 | 20,200 | 0 |
| 13-Oct-2023 | 134.00 | 155.00 | 134.00 | 143.00 | 16,700 | 0 |
| 12-Oct-2023 | 123.00 | 159.00 | 123.00 | 144.00 | 76,400 | 0 |
| 11-Oct-2023 | 125.00 | 149.00 | 125.00 | 143.00 | 46,800 | 0 |
| 10-Oct-2023 | 120.00 | 158.00 | 120.00 | 145.00 | 178,500 | 0 |
| 09-Oct-2023 | 144.00 | 168.00 | 140.00 | 140.00 | 276,200 | 0 |
| 06-Oct-2023 | 127.00 | 170.00 | 127.00 | 164.00 | 1,177,500 | 0 |
| 05-Oct-2023 | 128.00 | 146.00 | 128.00 | 132.00 | 215,000 | 0 |
| 04-Oct-2023 | 148.00 | 150.00 | 135.00 | 135.00 | 157,700 | 0 |
| 03-Oct-2023 | 158.00 | 161.00 | 147.00 | 155.00 | 784,300 | 0 |
| 02-Oct-2023 | 146.00 | 154.00 | 146.00 | 154.00 | 16,200 | 0 |
| 29-Sep-2023 | 144.00 | 158.00 | 144.00 | 154.00 | 170,400 | 0 |
| 27-Sep-2023 | 147.00 | 154.00 | 147.00 | 152.00 | 141,300 | 0 |
| 26-Sep-2023 | 150.00 | 160.00 | 150.00 | 154.00 | 83,100 | 0 |
| 25-Sep-2023 | 151.00 | 163.00 | 151.00 | 158.00 | 53,100 | 0 |
| 22-Sep-2023 | 152.00 | 165.00 | 152.00 | 157.00 | 28,700 | 0 |
| 21-Sep-2023 | 151.00 | 165.00 | 151.00 | 159.00 | 12,700 | 0 |
| 20-Sep-2023 | 152.00 | 168.00 | 152.00 | 159.00 | 353,800 | 0 |
| 19-Sep-2023 | 150.00 | 161.00 | 150.00 | 160.00 | 9,800 | 0 |
| 18-Sep-2023 | 150.00 | 165.00 | 150.00 | 160.00 | 34,300 | 0 |
| 15-Sep-2023 | 155.00 | 164.00 | 155.00 | 159.00 | 53,800 | 0 |
| 14-Sep-2023 | 163.00 | 175.00 | 160.00 | 163.00 | 117,200 | 0 |
| 13-Sep-2023 | 154.00 | 166.00 | 154.00 | 164.00 | 24,200 | 0 |
| 12-Sep-2023 | 157.00 | 168.00 | 157.00 | 164.00 | 83,200 | 0 |
| 11-Sep-2023 | 147.00 | 179.00 | 147.00 | 167.00 | 214,100 | 0 |
| 08-Sep-2023 | 148.00 | 171.00 | 148.00 | 167.00 | 14,800 | 0 |
| 07-Sep-2023 | 165.00 | 179.00 | 160.00 | 168.00 | 275,300 | 0 |
| 06-Sep-2023 | 160.00 | 187.00 | 160.00 | 175.00 | 538,700 | 0 |
| 05-Sep-2023 | 142.00 | 189.00 | 142.00 | 180.00 | 638,500 | 0 |
| 04-Sep-2023 | 170.00 | 170.00 | 149.00 | 159.00 | 338,000 | 0 |
| 01-Sep-2023 | 172.00 | 172.00 | 160.00 | 166.00 | 460,600 | 0 |
| 31-Aug-2023 | 125.00 | 182.00 | 125.00 | 172.00 | 4,612,100 | 0 |
| 30-Aug-2023 | 147.00 | 156.00 | 135.00 | 135.00 | 238,000 | 0 |
| 29-Aug-2023 | 147.00 | 157.00 | 147.00 | 156.00 | 40,600 | 0 |