| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 304.00 | 306.00 | 300.00 | 302.00 | 2,485,000 | 0 |
| 18-Jan-2024 | 306.00 | 306.00 | 302.00 | 302.00 | 1,127,300 | 0 |
| 17-Jan-2024 | 306.00 | 308.00 | 300.00 | 304.00 | 1,109,700 | 0 |
| 16-Jan-2024 | 306.00 | 308.00 | 304.00 | 306.00 | 753,700 | 0 |
| 15-Jan-2024 | 306.00 | 306.00 | 304.00 | 306.00 | 412,000 | 0 |
| 12-Jan-2024 | 304.00 | 306.00 | 302.00 | 304.00 | 257,100 | 0 |
| 11-Jan-2024 | 304.00 | 306.00 | 302.00 | 304.00 | 799,600 | 0 |
| 10-Jan-2024 | 304.00 | 306.00 | 300.00 | 304.00 | 1,959,100 | 0 |
| 09-Jan-2024 | 306.00 | 308.00 | 302.00 | 304.00 | 690,700 | 0 |
| 08-Jan-2024 | 308.00 | 310.00 | 304.00 | 306.00 | 2,587,700 | 0 |
| 05-Jan-2024 | 308.00 | 310.00 | 304.00 | 306.00 | 380,500 | 0 |
| 04-Jan-2024 | 306.00 | 310.00 | 304.00 | 306.00 | 884,800 | 0 |
| 03-Jan-2024 | 308.00 | 310.00 | 302.00 | 306.00 | 2,175,900 | 0 |
| 02-Jan-2024 | 308.00 | 310.00 | 304.00 | 306.00 | 2,892,900 | 0 |
| 29-Dec-2023 | 308.00 | 310.00 | 306.00 | 306.00 | 442,200 | 0 |
| 28-Dec-2023 | 308.00 | 310.00 | 304.00 | 308.00 | 814,000 | 0 |
| 27-Dec-2023 | 306.00 | 308.00 | 302.00 | 306.00 | 1,174,700 | 0 |
| 22-Dec-2023 | 306.00 | 308.00 | 302.00 | 304.00 | 1,042,900 | 0 |
| 21-Dec-2023 | 308.00 | 310.00 | 302.00 | 304.00 | 1,395,300 | 0 |
| 20-Dec-2023 | 314.00 | 314.00 | 302.00 | 308.00 | 2,741,300 | 0 |
| 19-Dec-2023 | 336.00 | 336.00 | 280.00 | 314.00 | 4,752,800 | 0 |
| 18-Dec-2023 | 356.00 | 364.00 | 354.00 | 362.00 | 9,976,400 | 0 |
| 15-Dec-2023 | 348.00 | 356.00 | 346.00 | 354.00 | 7,427,900 | 0 |
| 14-Dec-2023 | 348.00 | 352.00 | 344.00 | 346.00 | 4,815,500 | 0 |
| 13-Dec-2023 | 356.00 | 360.00 | 344.00 | 348.00 | 49,497,500 | 0 |
| 12-Dec-2023 | 354.00 | 354.00 | 342.00 | 350.00 | 5,075,600 | 0 |
| 11-Dec-2023 | 350.00 | 368.00 | 334.00 | 350.00 | 17,272,900 | 0 |
| 08-Dec-2023 | 318.00 | 326.00 | 310.00 | 326.00 | 312,300 | 0 |
| 07-Dec-2023 | 312.00 | 316.00 | 310.00 | 314.00 | 199,000 | 0 |
| 06-Dec-2023 | 312.00 | 318.00 | 310.00 | 314.00 | 1,461,700 | 0 |
| 05-Dec-2023 | 318.00 | 318.00 | 310.00 | 312.00 | 616,200 | 0 |
| 04-Dec-2023 | 316.00 | 320.00 | 316.00 | 318.00 | 369,200 | 0 |
| 01-Dec-2023 | 318.00 | 320.00 | 308.00 | 316.00 | 962,100 | 0 |
| 30-Nov-2023 | 310.00 | 320.00 | 310.00 | 318.00 | 492,400 | 0 |
| 29-Nov-2023 | 318.00 | 320.00 | 308.00 | 310.00 | 472,500 | 0 |
| 28-Nov-2023 | 322.00 | 322.00 | 314.00 | 318.00 | 428,300 | 0 |
| 27-Nov-2023 | 320.00 | 324.00 | 316.00 | 318.00 | 261,500 | 0 |
| 24-Nov-2023 | 320.00 | 320.00 | 318.00 | 318.00 | 63,400 | 0 |
| 23-Nov-2023 | 320.00 | 320.00 | 318.00 | 320.00 | 55,500 | 0 |
| 22-Nov-2023 | 318.00 | 320.00 | 318.00 | 320.00 | 78,300 | 0 |
| 21-Nov-2023 | 318.00 | 322.00 | 318.00 | 320.00 | 79,300 | 0 |
| 20-Nov-2023 | 328.00 | 328.00 | 316.00 | 318.00 | 301,100 | 0 |
| 17-Nov-2023 | 324.00 | 324.00 | 318.00 | 322.00 | 207,700 | 0 |
| 16-Nov-2023 | 324.00 | 326.00 | 318.00 | 324.00 | 148,900 | 0 |
| 15-Nov-2023 | 324.00 | 328.00 | 320.00 | 324.00 | 112,100 | 0 |
| 14-Nov-2023 | 324.00 | 324.00 | 320.00 | 322.00 | 140,000 | 0 |
| 13-Nov-2023 | 324.00 | 324.00 | 320.00 | 322.00 | 79,400 | 0 |
| 10-Nov-2023 | 324.00 | 326.00 | 320.00 | 322.00 | 150,800 | 0 |
| 09-Nov-2023 | 330.00 | 330.00 | 318.00 | 326.00 | 263,900 | 0 |
| 08-Nov-2023 | 348.00 | 348.00 | 306.00 | 328.00 | 737,900 | 0 |
| 07-Nov-2023 | 348.00 | 358.00 | 346.00 | 354.00 | 1,799,900 | 0 |
| 06-Nov-2023 | 332.00 | 352.00 | 328.00 | 348.00 | 2,512,300 | 0 |
| 03-Nov-2023 | 344.00 | 344.00 | 322.00 | 332.00 | 1,533,500 | 0 |
| 02-Nov-2023 | 342.00 | 358.00 | 342.00 | 344.00 | 1,530,500 | 0 |
| 01-Nov-2023 | 350.00 | 364.00 | 342.00 | 342.00 | 3,802,000 | 0 |
| 31-Oct-2023 | 350.00 | 376.00 | 350.00 | 354.00 | 2,149,900 | 0 |
| 30-Oct-2023 | 354.00 | 358.00 | 326.00 | 332.00 | 236,900 | 0 |
| 27-Oct-2023 | 350.00 | 350.00 | 346.00 | 348.00 | 26,500 | 0 |
| 26-Oct-2023 | 350.00 | 350.00 | 348.00 | 350.00 | 16,900 | 0 |
| 25-Oct-2023 | 350.00 | 354.00 | 346.00 | 352.00 | 23,500 | 0 |
| 24-Oct-2023 | 350.00 | 354.00 | 348.00 | 350.00 | 60,400 | 0 |
| 23-Oct-2023 | 348.00 | 354.00 | 348.00 | 350.00 | 77,000 | 0 |
| 20-Oct-2023 | 356.00 | 360.00 | 346.00 | 348.00 | 66,500 | 0 |
| 19-Oct-2023 | 346.00 | 370.00 | 346.00 | 356.00 | 303,200 | 0 |
| 18-Oct-2023 | 340.00 | 344.00 | 336.00 | 344.00 | 29,100 | 0 |
| 17-Oct-2023 | 336.00 | 352.00 | 336.00 | 340.00 | 27,200 | 0 |
| 16-Oct-2023 | 336.00 | 336.00 | 332.00 | 336.00 | 31,500 | 0 |
| 13-Oct-2023 | 336.00 | 336.00 | 334.00 | 336.00 | 19,300 | 0 |
| 12-Oct-2023 | 336.00 | 340.00 | 336.00 | 336.00 | 19,400 | 0 |
| 11-Oct-2023 | 338.00 | 342.00 | 336.00 | 342.00 | 30,200 | 0 |
| 10-Oct-2023 | 334.00 | 340.00 | 332.00 | 338.00 | 22,700 | 0 |
| 09-Oct-2023 | 332.00 | 338.00 | 332.00 | 334.00 | 7,600 | 0 |
| 06-Oct-2023 | 330.00 | 340.00 | 330.00 | 332.00 | 39,100 | 0 |
| 05-Oct-2023 | 334.00 | 334.00 | 330.00 | 330.00 | 59,600 | 0 |
| 04-Oct-2023 | 332.00 | 344.00 | 332.00 | 334.00 | 20,800 | 0 |
| 03-Oct-2023 | 334.00 | 340.00 | 332.00 | 332.00 | 47,600 | 0 |
| 02-Oct-2023 | 330.00 | 340.00 | 330.00 | 332.00 | 29,900 | 0 |
| 29-Sep-2023 | 340.00 | 340.00 | 330.00 | 330.00 | 9,900 | 0 |
| 27-Sep-2023 | 334.00 | 334.00 | 320.00 | 320.00 | 63,200 | 0 |
| 26-Sep-2023 | 336.00 | 336.00 | 330.00 | 336.00 | 38,300 | 0 |
| 25-Sep-2023 | 334.00 | 338.00 | 334.00 | 336.00 | 33,100 | 0 |
| 22-Sep-2023 | 332.00 | 338.00 | 332.00 | 338.00 | 47,900 | 0 |
| 21-Sep-2023 | 324.00 | 334.00 | 324.00 | 332.00 | 44,100 | 0 |
| 20-Sep-2023 | 310.00 | 324.00 | 310.00 | 324.00 | 27,300 | 0 |
| 19-Sep-2023 | 332.00 | 332.00 | 324.00 | 324.00 | 15,600 | 0 |
| 18-Sep-2023 | 322.00 | 332.00 | 322.00 | 324.00 | 44,100 | 0 |
| 15-Sep-2023 | 338.00 | 338.00 | 322.00 | 322.00 | 174,700 | 0 |
| 14-Sep-2023 | 340.00 | 340.00 | 336.00 | 338.00 | 10,300 | 0 |
| 13-Sep-2023 | 348.00 | 348.00 | 332.00 | 340.00 | 117,500 | 0 |
| 12-Sep-2023 | 360.00 | 360.00 | 356.00 | 358.00 | 14,100 | 0 |
| 11-Sep-2023 | 362.00 | 362.00 | 356.00 | 360.00 | 72,700 | 0 |
| 08-Sep-2023 | 360.00 | 362.00 | 360.00 | 362.00 | 32,700 | 0 |
| 07-Sep-2023 | 364.00 | 366.00 | 360.00 | 360.00 | 5,700 | 0 |
| 06-Sep-2023 | 368.00 | 372.00 | 360.00 | 364.00 | 85,900 | 0 |
| 05-Sep-2023 | 376.00 | 376.00 | 370.00 | 372.00 | 59,200 | 0 |
| 04-Sep-2023 | 370.00 | 372.00 | 370.00 | 370.00 | 902,900 | 0 |
| 01-Sep-2023 | 368.00 | 368.00 | 360.00 | 362.00 | 13,600 | 0 |
| 31-Aug-2023 | 368.00 | 368.00 | 366.00 | 368.00 | 46,900 | 0 |
| 30-Aug-2023 | 368.00 | 368.00 | 362.00 | 366.00 | 67,800 | 0 |
| 29-Aug-2023 | 362.00 | 370.00 | 362.00 | 366.00 | 1,021,300 | 0 |