| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 316.00 | 316.00 | 296.00 | 306.00 | 209,300 | 0 |
| 18-Jan-2024 | 316.00 | 316.00 | 296.00 | 310.00 | 60,800 | 0 |
| 17-Jan-2024 | 338.00 | 338.00 | 296.00 | 308.00 | 113,100 | 0 |
| 16-Jan-2024 | 312.00 | 374.00 | 286.00 | 306.00 | 514,800 | 0 |
| 15-Jan-2024 | 300.00 | 326.00 | 276.00 | 304.00 | 244,800 | 0 |
| 12-Jan-2024 | 290.00 | 362.00 | 274.00 | 300.00 | 190,100 | 0 |
| 11-Jan-2024 | 290.00 | 290.00 | 274.00 | 290.00 | 2,800 | 0 |
| 10-Jan-2024 | 298.00 | 350.00 | 252.00 | 290.00 | 590,700 | 0 |
| 09-Jan-2024 | 298.00 | 308.00 | 280.00 | 280.00 | 1,400 | 0 |
| 08-Jan-2024 | 300.00 | 308.00 | 294.00 | 304.00 | 7,300 | 0 |
| 05-Jan-2024 | 294.00 | 310.00 | 280.00 | 296.00 | 21,300 | 0 |
| 04-Jan-2024 | 294.00 | 294.00 | 292.00 | 294.00 | 1,100 | 0 |
| 03-Jan-2024 | 294.00 | 294.00 | 288.00 | 294.00 | 500 | 0 |
| 02-Jan-2024 | 294.00 | 294.00 | 284.00 | 288.00 | 8,100 | 0 |
| 29-Dec-2023 | 294.00 | 294.00 | 280.00 | 288.00 | 12,300 | 0 |
| 28-Dec-2023 | 288.00 | 292.00 | 276.00 | 288.00 | 4,200 | 0 |
| 27-Dec-2023 | 294.00 | 294.00 | 266.00 | 286.00 | 6,500 | 0 |
| 22-Dec-2023 | 294.00 | 294.00 | 282.00 | 294.00 | 800 | 0 |
| 21-Dec-2023 | 294.00 | 294.00 | 280.00 | 294.00 | 2,500 | 0 |
| 20-Dec-2023 | 312.00 | 312.00 | 292.00 | 292.00 | 1,300 | 0 |
| 19-Dec-2023 | 294.00 | 294.00 | 278.00 | 294.00 | 48,500 | 0 |
| 18-Dec-2023 | 276.00 | 290.00 | 276.00 | 288.00 | 72,500 | 0 |
| 15-Dec-2023 | 290.00 | 290.00 | 290.00 | 290.00 | 100 | 0 |
| 14-Dec-2023 | 288.00 | 288.00 | 280.00 | 280.00 | 200 | 0 |
| 13-Dec-2023 | 292.00 | 292.00 | 272.00 | 282.00 | 10,100 | 0 |
| 12-Dec-2023 | 294.00 | 294.00 | 270.00 | 284.00 | 12,800 | 0 |
| 11-Dec-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 200 | 0 |
| 08-Dec-2023 | 294.00 | 294.00 | 272.00 | 286.00 | 2,000 | 0 |
| 07-Dec-2023 | 298.00 | 300.00 | 270.00 | 292.00 | 8,700 | 0 |
| 06-Dec-2023 | 298.00 | 298.00 | 266.00 | 292.00 | 178,800 | 0 |
| 05-Dec-2023 | 286.00 | 298.00 | 258.00 | 284.00 | 175,800 | 0 |
| 04-Dec-2023 | 278.00 | 298.00 | 262.00 | 280.00 | 119,600 | 0 |
| 01-Dec-2023 | 282.00 | 300.00 | 260.00 | 268.00 | 64,400 | 0 |
| 30-Nov-2023 | 288.00 | 288.00 | 252.00 | 282.00 | 41,000 | 0 |
| 29-Nov-2023 | 280.00 | 288.00 | 280.00 | 288.00 | 26,100 | 0 |
| 28-Nov-2023 | 270.00 | 284.00 | 262.00 | 280.00 | 23,000 | 0 |
| 27-Nov-2023 | 272.00 | 272.00 | 262.00 | 272.00 | 9,300 | 0 |
| 24-Nov-2023 | 272.00 | 272.00 | 260.00 | 272.00 | 250,700 | 0 |
| 23-Nov-2023 | 270.00 | 272.00 | 264.00 | 272.00 | 2,300 | 0 |
| 22-Nov-2023 | 272.00 | 272.00 | 272.00 | 272.00 | 100 | 0 |
| 21-Nov-2023 | 272.00 | 272.00 | 252.00 | 272.00 | 4,900 | 0 |
| 20-Nov-2023 | 274.00 | 276.00 | 260.00 | 272.00 | 7,100 | 0 |
| 17-Nov-2023 | 284.00 | 284.00 | 274.00 | 274.00 | 400 | 0 |
| 16-Nov-2023 | 276.00 | 276.00 | 270.00 | 276.00 | 2,500 | 0 |
| 15-Nov-2023 | 278.00 | 280.00 | 260.00 | 276.00 | 10,800 | 0 |
| 14-Nov-2023 | 288.00 | 288.00 | 260.00 | 278.00 | 11,400 | 0 |
| 13-Nov-2023 | 280.00 | 288.00 | 222.00 | 280.00 | 82,900 | 0 |
| 10-Nov-2023 | 288.00 | 288.00 | 262.00 | 270.00 | 12,400 | 0 |
| 09-Nov-2023 | 298.00 | 318.00 | 252.00 | 270.00 | 136,600 | 0 |
| 08-Nov-2023 | 270.00 | 354.00 | 260.00 | 262.00 | 3,808,200 | 0 |
| 07-Nov-2023 | 284.00 | 286.00 | 270.00 | 284.00 | 102,200 | 0 |
| 06-Nov-2023 | 286.00 | 286.00 | 276.00 | 286.00 | 302,400 | 0 |
| 03-Nov-2023 | 286.00 | 286.00 | 282.00 | 286.00 | 450,700 | 0 |
| 02-Nov-2023 | 286.00 | 286.00 | 284.00 | 286.00 | 15,700 | 0 |
| 01-Nov-2023 | 280.00 | 284.00 | 262.00 | 284.00 | 404,100 | 0 |
| 31-Oct-2023 | 280.00 | 280.00 | 262.00 | 280.00 | 130,200 | 0 |
| 30-Oct-2023 | 270.00 | 282.00 | 254.00 | 282.00 | 2,579,800 | 0 |
| 27-Oct-2023 | 262.00 | 276.00 | 260.00 | 270.00 | 455,000 | 0 |
| 26-Oct-2023 | 262.00 | 262.00 | 260.00 | 260.00 | 20,200 | 0 |
| 25-Oct-2023 | 258.00 | 262.00 | 246.00 | 260.00 | 11,500 | 0 |
| 24-Oct-2023 | 262.00 | 262.00 | 242.00 | 260.00 | 3,700 | 0 |
| 23-Oct-2023 | 262.00 | 262.00 | 260.00 | 262.00 | 11,000 | 0 |
| 20-Oct-2023 | 264.00 | 264.00 | 254.00 | 262.00 | 21,700 | 0 |
| 19-Oct-2023 | 262.00 | 262.00 | 262.00 | 262.00 | 100 | 0 |
| 18-Oct-2023 | 262.00 | 262.00 | 248.00 | 260.00 | 1,100 | 0 |
| 17-Oct-2023 | 262.00 | 262.00 | 244.00 | 262.00 | 51,400 | 0 |
| 16-Oct-2023 | 262.00 | 262.00 | 232.00 | 262.00 | 71,000 | 0 |
| 13-Oct-2023 | 260.00 | 262.00 | 242.00 | 258.00 | 15,300 | 0 |
| 12-Oct-2023 | 262.00 | 262.00 | 232.00 | 260.00 | 19,000 | 0 |
| 11-Oct-2023 | 260.00 | 262.00 | 246.00 | 260.00 | 2,000 | 0 |
| 10-Oct-2023 | 262.00 | 262.00 | 234.00 | 250.00 | 26,000 | 0 |
| 09-Oct-2023 | 262.00 | 262.00 | 202.00 | 246.00 | 83,400 | 0 |
| 06-Oct-2023 | 262.00 | 262.00 | 256.00 | 256.00 | 1,100 | 0 |
| 05-Oct-2023 | 260.00 | 262.00 | 232.00 | 250.00 | 90,000 | 0 |
| 04-Oct-2023 | 224.00 | 262.00 | 224.00 | 260.00 | 85,400 | 0 |
| 03-Oct-2023 | 230.00 | 234.00 | 226.00 | 226.00 | 6,700 | 0 |
| 02-Oct-2023 | 262.00 | 262.00 | 234.00 | 234.00 | 94,600 | 0 |
| 29-Sep-2023 | 250.00 | 262.00 | 222.00 | 262.00 | 72,100 | 0 |
| 27-Sep-2023 | 262.00 | 262.00 | 258.00 | 258.00 | 800 | 0 |
| 26-Sep-2023 | 262.00 | 262.00 | 250.00 | 258.00 | 140,900 | 0 |
| 25-Sep-2023 | 234.00 | 268.00 | 234.00 | 258.00 | 536,300 | 0 |
| 22-Sep-2023 | 242.00 | 244.00 | 212.00 | 236.00 | 12,400 | 0 |
| 21-Sep-2023 | 238.00 | 258.00 | 222.00 | 244.00 | 8,500 | 0 |
| 20-Sep-2023 | 224.00 | 270.00 | 222.00 | 238.00 | 522,500 | 0 |
| 19-Sep-2023 | 212.00 | 238.00 | 212.00 | 236.00 | 85,300 | 0 |
| 18-Sep-2023 | 206.00 | 228.00 | 206.00 | 228.00 | 33,700 | 0 |
| 15-Sep-2023 | 230.00 | 230.00 | 208.00 | 220.00 | 7,500 | 0 |
| 14-Sep-2023 | 210.00 | 220.00 | 200.00 | 220.00 | 33,600 | 0 |
| 13-Sep-2023 | 226.00 | 238.00 | 206.00 | 218.00 | 12,200 | 0 |
| 12-Sep-2023 | 216.00 | 220.00 | 210.00 | 220.00 | 4,400 | 0 |
| 11-Sep-2023 | 230.00 | 230.00 | 212.00 | 218.00 | 3,300 | 0 |
| 08-Sep-2023 | 220.00 | 220.00 | 204.00 | 218.00 | 46,400 | 0 |
| 07-Sep-2023 | 214.00 | 220.00 | 214.00 | 220.00 | 3,300 | 0 |
| 06-Sep-2023 | 210.00 | 214.00 | 210.00 | 212.00 | 4,900 | 0 |
| 05-Sep-2023 | 240.00 | 240.00 | 214.00 | 222.00 | 7,700 | 0 |
| 04-Sep-2023 | 228.00 | 228.00 | 226.00 | 228.00 | 11,800 | 0 |
| 01-Sep-2023 | 240.00 | 240.00 | 220.00 | 238.00 | 22,100 | 0 |
| 31-Aug-2023 | 228.00 | 236.00 | 214.00 | 236.00 | 31,600 | 0 |
| 30-Aug-2023 | 228.00 | 228.00 | 210.00 | 226.00 | 2,100 | 0 |
| 29-Aug-2023 | 228.00 | 228.00 | 212.00 | 218.00 | 69,100 | 0 |