| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 148.00 | 148.00 | 144.00 | 146.00 | 252,300 | 0 |
| 18-Jan-2024 | 143.00 | 146.00 | 141.00 | 144.00 | 416,700 | 0 |
| 17-Jan-2024 | 146.00 | 148.00 | 141.00 | 145.00 | 133,700 | 0 |
| 16-Jan-2024 | 150.00 | 150.00 | 143.00 | 146.00 | 38,000 | 0 |
| 15-Jan-2024 | 149.00 | 150.00 | 143.00 | 143.00 | 6,900 | 0 |
| 12-Jan-2024 | 145.00 | 149.00 | 142.00 | 145.00 | 24,900 | 0 |
| 11-Jan-2024 | 144.00 | 148.00 | 143.00 | 146.00 | 17,200 | 0 |
| 10-Jan-2024 | 149.00 | 149.00 | 143.00 | 143.00 | 3,900 | 0 |
| 09-Jan-2024 | 144.00 | 148.00 | 143.00 | 146.00 | 14,000 | 0 |
| 08-Jan-2024 | 147.00 | 150.00 | 143.00 | 146.00 | 1,847,800 | 0 |
| 05-Jan-2024 | 147.00 | 147.00 | 142.00 | 147.00 | 90,900 | 0 |
| 04-Jan-2024 | 146.00 | 147.00 | 142.00 | 146.00 | 98,500 | 0 |
| 03-Jan-2024 | 139.00 | 148.00 | 139.00 | 148.00 | 162,300 | 0 |
| 02-Jan-2024 | 141.00 | 149.00 | 138.00 | 138.00 | 571,300 | 0 |
| 29-Dec-2023 | 139.00 | 140.00 | 139.00 | 139.00 | 30,400 | 0 |
| 28-Dec-2023 | 140.00 | 141.00 | 139.00 | 139.00 | 19,300 | 0 |
| 27-Dec-2023 | 137.00 | 140.00 | 137.00 | 138.00 | 151,900 | 0 |
| 22-Dec-2023 | 139.00 | 140.00 | 138.00 | 138.00 | 86,900 | 0 |
| 21-Dec-2023 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 0 |
| 20-Dec-2023 | 138.00 | 141.00 | 138.00 | 140.00 | 375,000 | 0 |
| 19-Dec-2023 | 139.00 | 141.00 | 137.00 | 138.00 | 908,900 | 0 |
| 18-Dec-2023 | 139.00 | 140.00 | 136.00 | 139.00 | 122,500 | 0 |
| 15-Dec-2023 | 137.00 | 143.00 | 137.00 | 139.00 | 58,900 | 0 |
| 14-Dec-2023 | 137.00 | 142.00 | 137.00 | 138.00 | 351,300 | 0 |
| 13-Dec-2023 | 138.00 | 139.00 | 137.00 | 137.00 | 61,900 | 0 |
| 12-Dec-2023 | 137.00 | 140.00 | 135.00 | 138.00 | 116,700 | 0 |
| 11-Dec-2023 | 140.00 | 140.00 | 137.00 | 137.00 | 46,100 | 0 |
| 08-Dec-2023 | 138.00 | 141.00 | 138.00 | 140.00 | 17,900 | 0 |
| 07-Dec-2023 | 142.00 | 142.00 | 138.00 | 138.00 | 184,800 | 0 |
| 06-Dec-2023 | 137.00 | 144.00 | 137.00 | 140.00 | 154,000 | 0 |
| 05-Dec-2023 | 137.00 | 140.00 | 137.00 | 140.00 | 75,800 | 0 |
| 04-Dec-2023 | 141.00 | 141.00 | 137.00 | 138.00 | 15,000 | 0 |
| 01-Dec-2023 | 137.00 | 137.00 | 137.00 | 137.00 | 17,900 | 0 |
| 30-Nov-2023 | 140.00 | 140.00 | 135.00 | 137.00 | 567,700 | 0 |
| 29-Nov-2023 | 137.00 | 142.00 | 137.00 | 138.00 | 49,000 | 0 |
| 28-Nov-2023 | 140.00 | 142.00 | 136.00 | 138.00 | 543,300 | 0 |
| 27-Nov-2023 | 139.00 | 149.00 | 138.00 | 140.00 | 926,600 | 0 |
| 24-Nov-2023 | 135.00 | 140.00 | 135.00 | 139.00 | 15,200 | 0 |
| 23-Nov-2023 | 137.00 | 137.00 | 135.00 | 137.00 | 72,100 | 0 |
| 22-Nov-2023 | 140.00 | 141.00 | 136.00 | 137.00 | 173,200 | 0 |
| 21-Nov-2023 | 135.00 | 145.00 | 135.00 | 138.00 | 341,800 | 0 |
| 20-Nov-2023 | 135.00 | 140.00 | 135.00 | 136.00 | 170,100 | 0 |
| 17-Nov-2023 | 140.00 | 140.00 | 134.00 | 136.00 | 180,500 | 0 |
| 16-Nov-2023 | 134.00 | 138.00 | 134.00 | 137.00 | 229,000 | 0 |
| 15-Nov-2023 | 137.00 | 137.00 | 131.00 | 134.00 | 217,000 | 0 |
| 14-Nov-2023 | 133.00 | 142.00 | 132.00 | 137.00 | 3,193,000 | 0 |
| 13-Nov-2023 | 134.00 | 136.00 | 131.00 | 133.00 | 606,400 | 0 |
| 10-Nov-2023 | 131.00 | 138.00 | 129.00 | 136.00 | 216,800 | 0 |
| 09-Nov-2023 | 133.00 | 136.00 | 133.00 | 133.00 | 627,900 | 0 |
| 08-Nov-2023 | 131.00 | 137.00 | 128.00 | 131.00 | 667,200 | 0 |
| 07-Nov-2023 | 125.00 | 143.00 | 125.00 | 132.00 | 4,968,000 | 0 |
| 06-Nov-2023 | 123.00 | 134.00 | 123.00 | 131.00 | 1,050,300 | 0 |
| 03-Nov-2023 | 133.00 | 135.00 | 130.00 | 133.00 | 900,300 | 0 |
| 02-Nov-2023 | 136.00 | 138.00 | 127.00 | 133.00 | 2,390,100 | 0 |
| 01-Nov-2023 | 160.00 | 173.00 | 135.00 | 137.00 | 40,174,800 | 0 |
| 31-Oct-2023 | 137.00 | 155.00 | 135.00 | 154.00 | 23,635,400 | 0 |
| 30-Oct-2023 | 144.00 | 144.00 | 138.00 | 138.00 | 98,500 | 0 |
| 27-Oct-2023 | 135.00 | 144.00 | 131.00 | 144.00 | 259,600 | 0 |
| 26-Oct-2023 | 136.00 | 140.00 | 135.00 | 136.00 | 1,600 | 0 |
| 25-Oct-2023 | 141.00 | 141.00 | 136.00 | 136.00 | 2,700 | 0 |
| 24-Oct-2023 | 137.00 | 138.00 | 137.00 | 137.00 | 1,800 | 0 |
| 23-Oct-2023 | 143.00 | 143.00 | 138.00 | 138.00 | 10,800 | 0 |
| 20-Oct-2023 | 137.00 | 143.00 | 127.00 | 143.00 | 77,900 | 0 |
| 19-Oct-2023 | 138.00 | 144.00 | 138.00 | 139.00 | 7,300 | 0 |
| 18-Oct-2023 | 142.00 | 142.00 | 137.00 | 137.00 | 66,500 | 0 |
| 17-Oct-2023 | 139.00 | 145.00 | 139.00 | 145.00 | 2,800 | 0 |
| 16-Oct-2023 | 151.00 | 152.00 | 139.00 | 140.00 | 58,300 | 0 |
| 13-Oct-2023 | 150.00 | 152.00 | 142.00 | 147.00 | 7,400 | 0 |
| 12-Oct-2023 | 137.00 | 146.00 | 134.00 | 146.00 | 43,500 | 0 |
| 11-Oct-2023 | 147.00 | 149.00 | 139.00 | 144.00 | 44,900 | 0 |
| 10-Oct-2023 | 135.00 | 150.00 | 135.00 | 137.00 | 12,900 | 0 |
| 09-Oct-2023 | 137.00 | 144.00 | 136.00 | 137.00 | 14,500 | 0 |
| 06-Oct-2023 | 135.00 | 138.00 | 135.00 | 137.00 | 22,400 | 0 |
| 05-Oct-2023 | 136.00 | 144.00 | 135.00 | 142.00 | 16,300 | 0 |
| 04-Oct-2023 | 143.00 | 143.00 | 137.00 | 137.00 | 125,200 | 0 |
| 03-Oct-2023 | 146.00 | 148.00 | 138.00 | 140.00 | 133,400 | 0 |
| 02-Oct-2023 | 140.00 | 148.00 | 133.00 | 146.00 | 496,400 | 0 |
| 29-Sep-2023 | 150.00 | 150.00 | 139.00 | 139.00 | 109,100 | 0 |
| 27-Sep-2023 | 142.00 | 147.00 | 142.00 | 142.00 | 36,600 | 0 |
| 26-Sep-2023 | 140.00 | 155.00 | 132.00 | 143.00 | 375,600 | 0 |
| 25-Sep-2023 | 133.00 | 149.00 | 133.00 | 140.00 | 157,700 | 0 |
| 22-Sep-2023 | 135.00 | 140.00 | 132.00 | 140.00 | 235,800 | 0 |
| 21-Sep-2023 | 135.00 | 135.00 | 131.00 | 133.00 | 23,600 | 0 |
| 20-Sep-2023 | 135.00 | 135.00 | 131.00 | 134.00 | 26,400 | 0 |
| 19-Sep-2023 | 131.00 | 135.00 | 130.00 | 130.00 | 87,300 | 0 |
| 18-Sep-2023 | 134.00 | 135.00 | 132.00 | 132.00 | 16,600 | 0 |
| 15-Sep-2023 | 131.00 | 134.00 | 131.00 | 134.00 | 8,000 | 0 |
| 14-Sep-2023 | 131.00 | 133.00 | 131.00 | 132.00 | 9,000 | 0 |
| 13-Sep-2023 | 133.00 | 138.00 | 125.00 | 132.00 | 168,700 | 0 |
| 12-Sep-2023 | 127.00 | 133.00 | 126.00 | 129.00 | 287,800 | 0 |
| 11-Sep-2023 | 133.00 | 136.00 | 117.00 | 127.00 | 1,009,600 | 0 |
| 08-Sep-2023 | 139.00 | 139.00 | 135.00 | 135.00 | 27,800 | 0 |
| 07-Sep-2023 | 136.00 | 136.00 | 132.00 | 134.00 | 249,900 | 0 |
| 06-Sep-2023 | 131.00 | 138.00 | 131.00 | 136.00 | 303,300 | 0 |
| 05-Sep-2023 | 147.00 | 148.00 | 126.00 | 131.00 | 2,544,600 | 0 |
| 04-Sep-2023 | 151.00 | 151.00 | 148.00 | 151.00 | 132,900 | 0 |
| 01-Sep-2023 | 151.00 | 151.00 | 147.00 | 151.00 | 20,500 | 0 |
| 31-Aug-2023 | 151.00 | 153.00 | 148.00 | 151.00 | 5,800 | 0 |
| 30-Aug-2023 | 148.00 | 151.00 | 147.00 | 151.00 | 19,400 | 0 |
| 29-Aug-2023 | 150.00 | 151.00 | 148.00 | 148.00 | 20,800 | 0 |