| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 108.00 | 109.00 | 107.00 | 108.00 | 2,151,300 | 0 |
| 18-Jan-2024 | 99.00 | 109.00 | 99.00 | 108.00 | 7,695,300 | 0 |
| 17-Jan-2024 | 107.00 | 110.00 | 106.00 | 107.00 | 3,301,100 | 0 |
| 16-Jan-2024 | 107.00 | 112.00 | 106.00 | 107.00 | 5,305,400 | 0 |
| 15-Jan-2024 | 107.00 | 108.00 | 106.00 | 106.00 | 1,232,600 | 0 |
| 12-Jan-2024 | 107.00 | 108.00 | 106.00 | 107.00 | 4,340,400 | 0 |
| 11-Jan-2024 | 107.00 | 108.00 | 106.00 | 107.00 | 2,328,200 | 0 |
| 10-Jan-2024 | 108.00 | 108.00 | 107.00 | 107.00 | 1,194,700 | 0 |
| 09-Jan-2024 | 109.00 | 110.00 | 107.00 | 107.00 | 3,549,300 | 0 |
| 08-Jan-2024 | 109.00 | 110.00 | 108.00 | 109.00 | 1,994,000 | 0 |
| 05-Jan-2024 | 109.00 | 110.00 | 108.00 | 109.00 | 1,441,700 | 0 |
| 04-Jan-2024 | 108.00 | 110.00 | 108.00 | 109.00 | 1,593,800 | 0 |
| 03-Jan-2024 | 109.00 | 110.00 | 107.00 | 108.00 | 2,401,800 | 0 |
| 02-Jan-2024 | 109.00 | 112.00 | 108.00 | 109.00 | 3,789,800 | 0 |
| 29-Dec-2023 | 106.00 | 111.00 | 106.00 | 108.00 | 4,075,700 | 0 |
| 28-Dec-2023 | 109.00 | 109.00 | 106.00 | 107.00 | 5,902,300 | 0 |
| 27-Dec-2023 | 109.00 | 112.00 | 105.00 | 108.00 | 4,272,300 | 0 |
| 22-Dec-2023 | 110.00 | 111.00 | 108.00 | 109.00 | 3,337,100 | 0 |
| 21-Dec-2023 | 113.00 | 113.00 | 109.00 | 110.00 | 3,660,500 | 0 |
| 20-Dec-2023 | 110.00 | 113.00 | 109.00 | 113.00 | 3,488,400 | 0 |
| 19-Dec-2023 | 105.00 | 114.00 | 105.00 | 110.00 | 3,476,400 | 0 |
| 18-Dec-2023 | 116.00 | 117.00 | 105.00 | 110.00 | 14,397,400 | 0 |
| 15-Dec-2023 | 125.00 | 127.00 | 116.00 | 116.00 | 17,176,500 | 0 |
| 14-Dec-2023 | 108.00 | 131.00 | 102.00 | 121.00 | 19,334,400 | 0 |
| 13-Dec-2023 | 111.00 | 111.00 | 106.00 | 109.00 | 2,426,700 | 0 |
| 12-Dec-2023 | 115.00 | 115.00 | 109.00 | 111.00 | 5,313,200 | 0 |
| 11-Dec-2023 | 122.00 | 122.00 | 114.00 | 115.00 | 11,597,200 | 0 |
| 08-Dec-2023 | 123.00 | 123.00 | 119.00 | 122.00 | 4,083,800 | 0 |
| 07-Dec-2023 | 125.00 | 125.00 | 122.00 | 123.00 | 3,397,900 | 0 |
| 06-Dec-2023 | 126.00 | 127.00 | 124.00 | 125.00 | 3,924,400 | 0 |
| 05-Dec-2023 | 129.00 | 130.00 | 125.00 | 126.00 | 4,264,800 | 0 |
| 04-Dec-2023 | 129.00 | 130.00 | 128.00 | 129.00 | 1,691,500 | 0 |
| 01-Dec-2023 | 129.00 | 130.00 | 128.00 | 129.00 | 4,082,600 | 0 |
| 30-Nov-2023 | 131.00 | 132.00 | 128.00 | 129.00 | 6,611,300 | 0 |
| 29-Nov-2023 | 131.00 | 132.00 | 129.00 | 131.00 | 3,633,900 | 0 |
| 28-Nov-2023 | 132.00 | 133.00 | 130.00 | 131.00 | 10,612,000 | 0 |
| 27-Nov-2023 | 135.00 | 136.00 | 130.00 | 132.00 | 9,074,000 | 0 |
| 24-Nov-2023 | 134.00 | 135.00 | 132.00 | 135.00 | 1,358,500 | 0 |
| 23-Nov-2023 | 135.00 | 136.00 | 133.00 | 134.00 | 2,540,100 | 0 |
| 22-Nov-2023 | 137.00 | 137.00 | 133.00 | 135.00 | 3,868,100 | 0 |
| 21-Nov-2023 | 137.00 | 137.00 | 135.00 | 136.00 | 899,500 | 0 |
| 20-Nov-2023 | 138.00 | 139.00 | 137.00 | 137.00 | 383,900 | 0 |
| 17-Nov-2023 | 139.00 | 140.00 | 137.00 | 138.00 | 643,400 | 0 |
| 16-Nov-2023 | 138.00 | 140.00 | 137.00 | 138.00 | 1,056,100 | 0 |
| 15-Nov-2023 | 136.00 | 139.00 | 136.00 | 138.00 | 2,092,600 | 0 |
| 14-Nov-2023 | 134.00 | 137.00 | 134.00 | 136.00 | 1,339,500 | 0 |
| 13-Nov-2023 | 135.00 | 137.00 | 134.00 | 135.00 | 551,800 | 0 |
| 10-Nov-2023 | 137.00 | 137.00 | 134.00 | 135.00 | 2,774,100 | 0 |
| 09-Nov-2023 | 140.00 | 140.00 | 133.00 | 136.00 | 4,433,000 | 0 |
| 08-Nov-2023 | 138.00 | 140.00 | 138.00 | 139.00 | 4,721,600 | 0 |
| 07-Nov-2023 | 140.00 | 140.00 | 136.00 | 138.00 | 3,351,900 | 0 |
| 06-Nov-2023 | 140.00 | 141.00 | 138.00 | 140.00 | 4,868,600 | 0 |
| 03-Nov-2023 | 138.00 | 142.00 | 137.00 | 140.00 | 5,979,300 | 0 |
| 02-Nov-2023 | 134.00 | 138.00 | 133.00 | 138.00 | 1,535,000 | 0 |
| 01-Nov-2023 | 137.00 | 137.00 | 133.00 | 134.00 | 2,217,500 | 0 |
| 31-Oct-2023 | 132.00 | 137.00 | 130.00 | 137.00 | 5,364,100 | 0 |
| 30-Oct-2023 | 139.00 | 140.00 | 132.00 | 132.00 | 7,008,700 | 0 |
| 27-Oct-2023 | 139.00 | 140.00 | 137.00 | 139.00 | 938,500 | 0 |
| 26-Oct-2023 | 140.00 | 141.00 | 137.00 | 138.00 | 4,116,200 | 0 |
| 25-Oct-2023 | 141.00 | 142.00 | 140.00 | 140.00 | 1,212,800 | 0 |
| 24-Oct-2023 | 138.00 | 141.00 | 138.00 | 140.00 | 1,501,400 | 0 |
| 23-Oct-2023 | 140.00 | 141.00 | 137.00 | 139.00 | 2,957,400 | 0 |
| 20-Oct-2023 | 140.00 | 143.00 | 140.00 | 141.00 | 3,237,800 | 0 |
| 19-Oct-2023 | 143.00 | 144.00 | 140.00 | 140.00 | 5,198,400 | 0 |
| 18-Oct-2023 | 147.00 | 148.00 | 142.00 | 143.00 | 5,235,100 | 0 |
| 17-Oct-2023 | 142.00 | 151.00 | 141.00 | 145.00 | 25,253,700 | 0 |
| 16-Oct-2023 | 146.00 | 146.00 | 141.00 | 141.00 | 7,877,100 | 0 |
| 13-Oct-2023 | 140.00 | 160.00 | 140.00 | 146.00 | 50,121,500 | 0 |
| 12-Oct-2023 | 146.00 | 147.00 | 140.00 | 140.00 | 5,727,500 | 0 |
| 11-Oct-2023 | 146.00 | 148.00 | 145.00 | 146.00 | 4,031,700 | 0 |
| 10-Oct-2023 | 145.00 | 147.00 | 145.00 | 146.00 | 1,253,100 | 0 |
| 09-Oct-2023 | 144.00 | 152.00 | 144.00 | 144.00 | 2,910,300 | 0 |
| 06-Oct-2023 | 146.00 | 146.00 | 142.00 | 144.00 | 1,931,300 | 0 |
| 05-Oct-2023 | 141.00 | 147.00 | 140.00 | 146.00 | 3,375,700 | 0 |
| 04-Oct-2023 | 142.00 | 144.00 | 141.00 | 141.00 | 3,572,200 | 0 |
| 03-Oct-2023 | 145.00 | 147.00 | 144.00 | 144.00 | 1,615,800 | 0 |
| 02-Oct-2023 | 146.00 | 147.00 | 143.00 | 146.00 | 4,632,400 | 0 |
| 29-Sep-2023 | 146.00 | 149.00 | 146.00 | 146.00 | 1,822,900 | 0 |
| 27-Sep-2023 | 147.00 | 149.00 | 144.00 | 146.00 | 2,897,000 | 0 |
| 26-Sep-2023 | 150.00 | 153.00 | 144.00 | 147.00 | 10,255,300 | 0 |
| 25-Sep-2023 | 153.00 | 154.00 | 149.00 | 150.00 | 4,620,600 | 0 |
| 22-Sep-2023 | 148.00 | 154.00 | 148.00 | 153.00 | 8,973,300 | 0 |
| 21-Sep-2023 | 152.00 | 154.00 | 148.00 | 148.00 | 2,216,200 | 0 |
| 20-Sep-2023 | 150.00 | 154.00 | 149.00 | 152.00 | 4,881,400 | 0 |
| 19-Sep-2023 | 148.00 | 153.00 | 147.00 | 150.00 | 3,521,500 | 0 |
| 18-Sep-2023 | 149.00 | 150.00 | 147.00 | 147.00 | 2,016,400 | 0 |
| 15-Sep-2023 | 151.00 | 151.00 | 148.00 | 149.00 | 1,051,400 | 0 |
| 14-Sep-2023 | 153.00 | 153.00 | 149.00 | 151.00 | 2,722,100 | 0 |
| 13-Sep-2023 | 148.00 | 153.00 | 146.00 | 152.00 | 5,984,300 | 0 |
| 12-Sep-2023 | 153.00 | 153.00 | 148.00 | 148.00 | 4,061,900 | 0 |
| 11-Sep-2023 | 151.00 | 157.00 | 151.00 | 152.00 | 8,297,800 | 0 |
| 08-Sep-2023 | 145.00 | 155.00 | 145.00 | 151.00 | 18,321,200 | 0 |
| 07-Sep-2023 | 146.00 | 147.00 | 144.00 | 145.00 | 2,483,900 | 0 |
| 06-Sep-2023 | 144.00 | 149.00 | 143.00 | 146.00 | 2,628,200 | 0 |
| 05-Sep-2023 | 143.00 | 146.00 | 141.00 | 144.00 | 2,134,500 | 0 |
| 04-Sep-2023 | 146.00 | 146.00 | 143.00 | 143.00 | 1,993,300 | 0 |
| 01-Sep-2023 | 145.00 | 148.00 | 144.00 | 144.00 | 4,547,100 | 0 |
| 31-Aug-2023 | 145.00 | 147.00 | 142.00 | 146.00 | 7,193,000 | 0 |
| 30-Aug-2023 | 147.00 | 148.00 | 143.00 | 144.00 | 4,642,900 | 0 |
| 29-Aug-2023 | 138.00 | 147.00 | 138.00 | 145.00 | 16,273,400 | 0 |