| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 131.00 | 132.00 | 129.00 | 129.00 | 93,300 | 0 |
| 18-Jan-2024 | 129.00 | 131.00 | 128.00 | 131.00 | 499,300 | 0 |
| 17-Jan-2024 | 129.00 | 130.00 | 129.00 | 129.00 | 301,900 | 0 |
| 16-Jan-2024 | 131.00 | 131.00 | 128.00 | 129.00 | 241,100 | 0 |
| 15-Jan-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 124,200 | 0 |
| 12-Jan-2024 | 132.00 | 133.00 | 128.00 | 129.00 | 258,500 | 0 |
| 11-Jan-2024 | 130.00 | 132.00 | 128.00 | 130.00 | 302,700 | 0 |
| 10-Jan-2024 | 129.00 | 133.00 | 127.00 | 130.00 | 940,800 | 0 |
| 09-Jan-2024 | 129.00 | 132.00 | 127.00 | 129.00 | 557,500 | 0 |
| 08-Jan-2024 | 124.00 | 133.00 | 124.00 | 132.00 | 735,000 | 0 |
| 05-Jan-2024 | 123.00 | 139.00 | 123.00 | 132.00 | 4,485,900 | 0 |
| 04-Jan-2024 | 130.00 | 134.00 | 123.00 | 131.00 | 1,451,700 | 0 |
| 03-Jan-2024 | 118.00 | 136.00 | 118.00 | 130.00 | 5,342,900 | 0 |
| 02-Jan-2024 | 116.00 | 128.00 | 116.00 | 125.00 | 151,200 | 0 |
| 29-Dec-2023 | 117.00 | 127.00 | 117.00 | 123.00 | 319,300 | 0 |
| 28-Dec-2023 | 117.00 | 125.00 | 117.00 | 124.00 | 250,300 | 0 |
| 27-Dec-2023 | 120.00 | 127.00 | 120.00 | 124.00 | 297,500 | 0 |
| 22-Dec-2023 | 121.00 | 128.00 | 121.00 | 126.00 | 118,800 | 0 |
| 21-Dec-2023 | 118.00 | 128.00 | 118.00 | 127.00 | 291,600 | 0 |
| 20-Dec-2023 | 120.00 | 128.00 | 120.00 | 125.00 | 284,300 | 0 |
| 19-Dec-2023 | 118.00 | 127.00 | 118.00 | 127.00 | 333,900 | 0 |
| 18-Dec-2023 | 123.00 | 134.00 | 123.00 | 126.00 | 1,271,500 | 0 |
| 15-Dec-2023 | 120.00 | 126.00 | 120.00 | 124.00 | 399,400 | 0 |
| 14-Dec-2023 | 118.00 | 126.00 | 118.00 | 123.00 | 360,200 | 0 |
| 13-Dec-2023 | 119.00 | 127.00 | 119.00 | 125.00 | 94,500 | 0 |
| 12-Dec-2023 | 120.00 | 128.00 | 120.00 | 127.00 | 381,400 | 0 |
| 11-Dec-2023 | 121.00 | 130.00 | 121.00 | 128.00 | 422,400 | 0 |
| 08-Dec-2023 | 120.00 | 130.00 | 120.00 | 129.00 | 384,900 | 0 |
| 07-Dec-2023 | 125.00 | 134.00 | 125.00 | 127.00 | 841,600 | 0 |
| 06-Dec-2023 | 124.00 | 134.00 | 124.00 | 131.00 | 539,400 | 0 |
| 05-Dec-2023 | 127.00 | 135.00 | 127.00 | 131.00 | 1,123,300 | 0 |
| 04-Dec-2023 | 129.00 | 136.00 | 129.00 | 134.00 | 525,600 | 0 |
| 01-Dec-2023 | 128.00 | 137.00 | 128.00 | 136.00 | 415,200 | 0 |
| 30-Nov-2023 | 129.00 | 139.00 | 129.00 | 135.00 | 872,900 | 0 |
| 29-Nov-2023 | 136.00 | 138.00 | 136.00 | 137.00 | 255,100 | 0 |
| 28-Nov-2023 | 137.00 | 138.00 | 136.00 | 138.00 | 227,300 | 0 |
| 27-Nov-2023 | 137.00 | 138.00 | 136.00 | 137.00 | 254,400 | 0 |
| 24-Nov-2023 | 138.00 | 138.00 | 135.00 | 137.00 | 888,800 | 0 |
| 23-Nov-2023 | 138.00 | 140.00 | 136.00 | 137.00 | 764,800 | 0 |
| 22-Nov-2023 | 139.00 | 140.00 | 138.00 | 138.00 | 339,200 | 0 |
| 21-Nov-2023 | 137.00 | 140.00 | 137.00 | 139.00 | 438,100 | 0 |
| 20-Nov-2023 | 137.00 | 140.00 | 137.00 | 138.00 | 583,700 | 0 |
| 17-Nov-2023 | 139.00 | 141.00 | 138.00 | 139.00 | 685,400 | 0 |
| 16-Nov-2023 | 136.00 | 142.00 | 136.00 | 139.00 | 1,051,900 | 0 |
| 15-Nov-2023 | 133.00 | 140.00 | 133.00 | 139.00 | 611,900 | 0 |
| 14-Nov-2023 | 133.00 | 140.00 | 133.00 | 139.00 | 520,700 | 0 |
| 13-Nov-2023 | 132.00 | 140.00 | 132.00 | 139.00 | 584,100 | 0 |
| 10-Nov-2023 | 133.00 | 140.00 | 133.00 | 139.00 | 312,200 | 0 |
| 09-Nov-2023 | 133.00 | 142.00 | 133.00 | 139.00 | 1,219,100 | 0 |
| 08-Nov-2023 | 134.00 | 142.00 | 134.00 | 139.00 | 498,600 | 0 |
| 07-Nov-2023 | 135.00 | 143.00 | 135.00 | 141.00 | 240,500 | 0 |
| 06-Nov-2023 | 136.00 | 143.00 | 136.00 | 141.00 | 743,000 | 0 |
| 03-Nov-2023 | 140.00 | 143.00 | 139.00 | 140.00 | 1,900,000 | 0 |
| 02-Nov-2023 | 140.00 | 142.00 | 138.00 | 140.00 | 1,082,000 | 0 |
| 01-Nov-2023 | 144.00 | 146.00 | 140.00 | 140.00 | 3,147,300 | 0 |
| 31-Oct-2023 | 145.00 | 147.00 | 144.00 | 144.00 | 1,151,000 | 0 |
| 30-Oct-2023 | 143.00 | 153.00 | 143.00 | 144.00 | 6,529,900 | 0 |
| 27-Oct-2023 | 143.00 | 145.00 | 142.00 | 143.00 | 989,600 | 0 |
| 26-Oct-2023 | 142.00 | 146.00 | 142.00 | 143.00 | 1,725,700 | 0 |
| 25-Oct-2023 | 141.00 | 145.00 | 141.00 | 142.00 | 1,225,400 | 0 |
| 24-Oct-2023 | 144.00 | 144.00 | 141.00 | 141.00 | 1,555,500 | 0 |
| 23-Oct-2023 | 144.00 | 146.00 | 141.00 | 141.00 | 2,037,900 | 0 |
| 20-Oct-2023 | 145.00 | 153.00 | 142.00 | 144.00 | 11,568,700 | 0 |
| 19-Oct-2023 | 174.00 | 186.00 | 139.00 | 143.00 | 93,208,900 | 0 |
| 18-Oct-2023 | 134.00 | 173.00 | 134.00 | 170.00 | 93,385,200 | 0 |
| 17-Oct-2023 | 136.00 | 158.00 | 136.00 | 142.00 | 22,815,600 | 0 |
| 16-Oct-2023 | 146.00 | 146.00 | 142.00 | 143.00 | 987,600 | 0 |
| 13-Oct-2023 | 147.00 | 148.00 | 142.00 | 146.00 | 921,800 | 0 |
| 12-Oct-2023 | 149.00 | 155.00 | 146.00 | 146.00 | 5,415,000 | 0 |
| 11-Oct-2023 | 148.00 | 151.00 | 148.00 | 149.00 | 538,500 | 0 |
| 10-Oct-2023 | 150.00 | 151.00 | 148.00 | 149.00 | 957,300 | 0 |
| 09-Oct-2023 | 149.00 | 152.00 | 148.00 | 149.00 | 657,500 | 0 |
| 06-Oct-2023 | 148.00 | 151.00 | 148.00 | 149.00 | 920,600 | 0 |
| 05-Oct-2023 | 147.00 | 148.00 | 146.00 | 148.00 | 739,300 | 0 |
| 04-Oct-2023 | 154.00 | 154.00 | 145.00 | 147.00 | 3,032,900 | 0 |
| 03-Oct-2023 | 154.00 | 154.00 | 151.00 | 153.00 | 837,400 | 0 |
| 02-Oct-2023 | 154.00 | 157.00 | 153.00 | 154.00 | 903,200 | 0 |
| 29-Sep-2023 | 158.00 | 158.00 | 149.00 | 152.00 | 3,268,500 | 0 |
| 27-Sep-2023 | 157.00 | 158.00 | 155.00 | 155.00 | 1,426,700 | 0 |
| 26-Sep-2023 | 162.00 | 162.00 | 157.00 | 157.00 | 3,990,100 | 0 |
| 25-Sep-2023 | 158.00 | 163.00 | 157.00 | 159.00 | 6,223,100 | 0 |
| 22-Sep-2023 | 157.00 | 162.00 | 156.00 | 159.00 | 8,228,100 | 0 |
| 21-Sep-2023 | 154.00 | 158.00 | 153.00 | 156.00 | 3,691,000 | 0 |
| 20-Sep-2023 | 153.00 | 156.00 | 153.00 | 154.00 | 1,368,500 | 0 |
| 19-Sep-2023 | 153.00 | 155.00 | 153.00 | 153.00 | 1,237,000 | 0 |
| 18-Sep-2023 | 146.00 | 157.00 | 146.00 | 154.00 | 1,532,400 | 0 |
| 15-Sep-2023 | 151.00 | 157.00 | 151.00 | 154.00 | 1,671,800 | 0 |
| 14-Sep-2023 | 145.00 | 158.00 | 145.00 | 152.00 | 3,450,200 | 0 |
| 13-Sep-2023 | 154.00 | 156.00 | 151.00 | 152.00 | 2,857,700 | 0 |
| 12-Sep-2023 | 154.00 | 157.00 | 153.00 | 154.00 | 3,260,400 | 0 |
| 11-Sep-2023 | 156.00 | 158.00 | 154.00 | 156.00 | 6,940,500 | 0 |
| 08-Sep-2023 | 155.00 | 198.00 | 154.00 | 157.00 | 126,579,000 | 0 |
| 07-Sep-2023 | 150.00 | 161.00 | 150.00 | 155.00 | 1,452,100 | 0 |
| 06-Sep-2023 | 146.00 | 157.00 | 146.00 | 157.00 | 915,700 | 0 |
| 05-Sep-2023 | 147.00 | 158.00 | 147.00 | 154.00 | 2,333,100 | 0 |
| 04-Sep-2023 | 163.00 | 185.00 | 154.00 | 155.00 | 60,603,800 | 0 |
| 01-Sep-2023 | 153.00 | 163.00 | 153.00 | 162.00 | 905,300 | 0 |
| 31-Aug-2023 | 158.00 | 163.00 | 158.00 | 160.00 | 585,000 | 0 |
| 30-Aug-2023 | 153.00 | 164.00 | 153.00 | 160.00 | 1,526,600 | 0 |
| 29-Aug-2023 | 162.00 | 168.00 | 161.00 | 161.00 | 2,005,000 | 0 |