| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 116.00 | 118.00 | 115.00 | 115.00 | 1,300 | 0 |
| 18-Jan-2024 | 118.00 | 118.00 | 114.00 | 114.00 | 8,900 | 0 |
| 17-Jan-2024 | 117.00 | 118.00 | 116.00 | 118.00 | 1,200 | 0 |
| 16-Jan-2024 | 114.00 | 119.00 | 113.00 | 117.00 | 74,100 | 0 |
| 15-Jan-2024 | 111.00 | 115.00 | 110.00 | 113.00 | 16,800 | 0 |
| 12-Jan-2024 | 115.00 | 117.00 | 112.00 | 113.00 | 107,000 | 0 |
| 11-Jan-2024 | 116.00 | 116.00 | 114.00 | 114.00 | 13,600 | 0 |
| 10-Jan-2024 | 115.00 | 118.00 | 109.00 | 116.00 | 80,700 | 0 |
| 09-Jan-2024 | 116.00 | 119.00 | 114.00 | 117.00 | 38,800 | 0 |
| 08-Jan-2024 | 119.00 | 122.00 | 116.00 | 116.00 | 273,700 | 0 |
| 05-Jan-2024 | 118.00 | 118.00 | 115.00 | 116.00 | 39,600 | 0 |
| 04-Jan-2024 | 116.00 | 118.00 | 116.00 | 118.00 | 23,300 | 0 |
| 03-Jan-2024 | 118.00 | 119.00 | 116.00 | 116.00 | 20,800 | 0 |
| 02-Jan-2024 | 117.00 | 118.00 | 114.00 | 118.00 | 132,200 | 0 |
| 29-Dec-2023 | 114.00 | 118.00 | 114.00 | 116.00 | 67,500 | 0 |
| 28-Dec-2023 | 116.00 | 121.00 | 114.00 | 115.00 | 86,000 | 0 |
| 27-Dec-2023 | 115.00 | 128.00 | 113.00 | 114.00 | 649,900 | 0 |
| 22-Dec-2023 | 116.00 | 118.00 | 109.00 | 110.00 | 2,300 | 0 |
| 21-Dec-2023 | 112.00 | 115.00 | 112.00 | 115.00 | 21,100 | 0 |
| 20-Dec-2023 | 116.00 | 116.00 | 116.00 | 116.00 | 9,800 | 0 |
| 19-Dec-2023 | 116.00 | 117.00 | 116.00 | 116.00 | 10,200 | 0 |
| 18-Dec-2023 | 118.00 | 120.00 | 117.00 | 117.00 | 18,100 | 0 |
| 15-Dec-2023 | 123.00 | 123.00 | 117.00 | 117.00 | 83,200 | 0 |
| 14-Dec-2023 | 122.00 | 123.00 | 116.00 | 123.00 | 31,500 | 0 |
| 13-Dec-2023 | 116.00 | 124.00 | 114.00 | 123.00 | 11,100 | 0 |
| 12-Dec-2023 | 116.00 | 127.00 | 116.00 | 122.00 | 10,300 | 0 |
| 11-Dec-2023 | 121.00 | 121.00 | 112.00 | 116.00 | 9,000 | 0 |
| 08-Dec-2023 | 129.00 | 129.00 | 121.00 | 121.00 | 60,100 | 0 |
| 07-Dec-2023 | 123.00 | 125.00 | 122.00 | 124.00 | 21,600 | 0 |
| 06-Dec-2023 | 121.00 | 124.00 | 121.00 | 123.00 | 12,600 | 0 |
| 05-Dec-2023 | 124.00 | 126.00 | 121.00 | 121.00 | 18,100 | 0 |
| 04-Dec-2023 | 123.00 | 127.00 | 122.00 | 123.00 | 47,900 | 0 |
| 01-Dec-2023 | 126.00 | 127.00 | 123.00 | 126.00 | 86,600 | 0 |
| 30-Nov-2023 | 120.00 | 126.00 | 118.00 | 125.00 | 193,500 | 0 |
| 29-Nov-2023 | 128.00 | 128.00 | 119.00 | 121.00 | 383,400 | 0 |
| 28-Nov-2023 | 119.00 | 127.00 | 119.00 | 121.00 | 142,100 | 0 |
| 27-Nov-2023 | 128.00 | 128.00 | 126.00 | 128.00 | 2,000 | 0 |
| 24-Nov-2023 | 128.00 | 128.00 | 126.00 | 128.00 | 6,300 | 0 |
| 23-Nov-2023 | 120.00 | 128.00 | 120.00 | 128.00 | 27,200 | 0 |
| 22-Nov-2023 | 128.00 | 129.00 | 126.00 | 128.00 | 30,800 | 0 |
| 21-Nov-2023 | 128.00 | 128.00 | 125.00 | 126.00 | 26,000 | 0 |
| 20-Nov-2023 | 129.00 | 130.00 | 127.00 | 127.00 | 102,900 | 0 |
| 17-Nov-2023 | 128.00 | 129.00 | 126.00 | 129.00 | 32,100 | 0 |
| 16-Nov-2023 | 128.00 | 130.00 | 128.00 | 128.00 | 64,300 | 0 |
| 15-Nov-2023 | 130.00 | 141.00 | 127.00 | 130.00 | 747,100 | 0 |
| 14-Nov-2023 | 128.00 | 130.00 | 128.00 | 130.00 | 118,400 | 0 |
| 13-Nov-2023 | 129.00 | 131.00 | 126.00 | 131.00 | 37,900 | 0 |
| 10-Nov-2023 | 129.00 | 130.00 | 127.00 | 129.00 | 50,700 | 0 |
| 09-Nov-2023 | 125.00 | 131.00 | 125.00 | 126.00 | 67,300 | 0 |
| 08-Nov-2023 | 128.00 | 130.00 | 128.00 | 130.00 | 137,700 | 0 |
| 07-Nov-2023 | 130.00 | 131.00 | 127.00 | 129.00 | 42,200 | 0 |
| 06-Nov-2023 | 131.00 | 133.00 | 130.00 | 131.00 | 177,100 | 0 |
| 03-Nov-2023 | 131.00 | 140.00 | 131.00 | 131.00 | 513,900 | 0 |
| 02-Nov-2023 | 123.00 | 136.00 | 123.00 | 133.00 | 147,900 | 0 |
| 01-Nov-2023 | 134.00 | 135.00 | 129.00 | 131.00 | 254,200 | 0 |
| 31-Oct-2023 | 138.00 | 142.00 | 130.00 | 135.00 | 284,000 | 0 |
| 30-Oct-2023 | 138.00 | 156.00 | 129.00 | 138.00 | 1,905,600 | 0 |
| 27-Oct-2023 | 142.00 | 142.00 | 125.00 | 139.00 | 940,800 | 0 |
| 26-Oct-2023 | 138.00 | 142.00 | 122.00 | 142.00 | 1,741,800 | 0 |
| 25-Oct-2023 | 109.00 | 143.00 | 108.00 | 143.00 | 1,284,100 | 0 |
| 24-Oct-2023 | 118.00 | 118.00 | 83.00 | 108.00 | 2,229,000 | 0 |
| 23-Oct-2023 | 127.00 | 150.00 | 110.00 | 121.00 | 8,769,500 | 0 |
| 20-Oct-2023 | 122.00 | 127.00 | 120.00 | 127.00 | 346,400 | 0 |
| 19-Oct-2023 | 125.00 | 130.00 | 121.00 | 122.00 | 532,600 | 0 |
| 18-Oct-2023 | 120.00 | 162.00 | 119.00 | 122.00 | 10,874,800 | 0 |
| 17-Oct-2023 | 120.00 | 121.00 | 120.00 | 120.00 | 40,200 | 0 |
| 16-Oct-2023 | 120.00 | 120.00 | 118.00 | 119.00 | 318,600 | 0 |
| 13-Oct-2023 | 122.00 | 123.00 | 119.00 | 122.00 | 52,400 | 0 |
| 12-Oct-2023 | 124.00 | 136.00 | 118.00 | 124.00 | 520,000 | 0 |
| 11-Oct-2023 | 121.00 | 125.00 | 120.00 | 125.00 | 125,100 | 0 |
| 10-Oct-2023 | 119.00 | 121.00 | 119.00 | 121.00 | 9,200 | 0 |
| 09-Oct-2023 | 119.00 | 120.00 | 119.00 | 120.00 | 40,600 | 0 |
| 06-Oct-2023 | 119.00 | 119.00 | 118.00 | 119.00 | 137,100 | 0 |
| 05-Oct-2023 | 120.00 | 120.00 | 119.00 | 119.00 | 39,300 | 0 |
| 04-Oct-2023 | 120.00 | 120.00 | 119.00 | 120.00 | 125,000 | 0 |
| 03-Oct-2023 | 120.00 | 122.00 | 119.00 | 120.00 | 58,400 | 0 |
| 02-Oct-2023 | 121.00 | 121.00 | 119.00 | 121.00 | 250,900 | 0 |
| 29-Sep-2023 | 120.00 | 120.00 | 118.00 | 120.00 | 50,100 | 0 |
| 27-Sep-2023 | 118.00 | 120.00 | 118.00 | 120.00 | 6,200 | 0 |
| 26-Sep-2023 | 119.00 | 120.00 | 117.00 | 119.00 | 42,800 | 0 |
| 25-Sep-2023 | 120.00 | 121.00 | 118.00 | 118.00 | 61,200 | 0 |
| 22-Sep-2023 | 120.00 | 121.00 | 119.00 | 120.00 | 112,900 | 0 |
| 21-Sep-2023 | 120.00 | 122.00 | 120.00 | 121.00 | 38,900 | 0 |
| 20-Sep-2023 | 122.00 | 122.00 | 119.00 | 120.00 | 190,900 | 0 |
| 19-Sep-2023 | 122.00 | 123.00 | 118.00 | 122.00 | 270,700 | 0 |
| 18-Sep-2023 | 123.00 | 141.00 | 119.00 | 123.00 | 5,110,400 | 0 |
| 15-Sep-2023 | 122.00 | 124.00 | 121.00 | 123.00 | 71,700 | 0 |
| 14-Sep-2023 | 121.00 | 124.00 | 121.00 | 121.00 | 86,600 | 0 |
| 13-Sep-2023 | 122.00 | 122.00 | 121.00 | 121.00 | 73,700 | 0 |
| 12-Sep-2023 | 122.00 | 133.00 | 119.00 | 124.00 | 325,700 | 0 |
| 11-Sep-2023 | 127.00 | 127.00 | 122.00 | 122.00 | 198,500 | 0 |
| 08-Sep-2023 | 127.00 | 128.00 | 123.00 | 125.00 | 15,600 | 0 |
| 07-Sep-2023 | 120.00 | 132.00 | 120.00 | 125.00 | 143,800 | 0 |
| 06-Sep-2023 | 125.00 | 131.00 | 125.00 | 128.00 | 142,200 | 0 |
| 05-Sep-2023 | 131.00 | 131.00 | 127.00 | 128.00 | 71,400 | 0 |
| 04-Sep-2023 | 131.00 | 131.00 | 128.00 | 129.00 | 130,500 | 0 |
| 01-Sep-2023 | 131.00 | 134.00 | 129.00 | 131.00 | 66,300 | 0 |
| 31-Aug-2023 | 138.00 | 140.00 | 126.00 | 135.00 | 1,505,900 | 0 |
| 30-Aug-2023 | 132.00 | 134.00 | 132.00 | 132.00 | 599,800 | 0 |
| 29-Aug-2023 | 131.00 | 134.00 | 129.00 | 132.00 | 2,072,900 | 0 |