| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 374.00 | 374.00 | 370.00 | 370.00 | 22,300 | 0 |
| 18-Jan-2024 | 378.00 | 384.00 | 362.00 | 370.00 | 445,500 | 0 |
| 17-Jan-2024 | 390.00 | 390.00 | 372.00 | 380.00 | 157,500 | 0 |
| 16-Jan-2024 | 372.00 | 390.00 | 372.00 | 372.00 | 146,200 | 0 |
| 15-Jan-2024 | 368.00 | 372.00 | 366.00 | 372.00 | 71,700 | 0 |
| 12-Jan-2024 | 372.00 | 372.00 | 368.00 | 368.00 | 33,800 | 0 |
| 11-Jan-2024 | 368.00 | 372.00 | 368.00 | 372.00 | 46,800 | 0 |
| 10-Jan-2024 | 368.00 | 368.00 | 366.00 | 368.00 | 13,600 | 0 |
| 09-Jan-2024 | 374.00 | 374.00 | 362.00 | 364.00 | 123,000 | 0 |
| 08-Jan-2024 | 374.00 | 376.00 | 372.00 | 372.00 | 254,300 | 0 |
| 05-Jan-2024 | 376.00 | 376.00 | 374.00 | 374.00 | 5,500 | 0 |
| 04-Jan-2024 | 372.00 | 374.00 | 370.00 | 374.00 | 52,300 | 0 |
| 03-Jan-2024 | 368.00 | 372.00 | 368.00 | 372.00 | 14,600 | 0 |
| 02-Jan-2024 | 370.00 | 374.00 | 368.00 | 368.00 | 42,000 | 0 |
| 29-Dec-2023 | 378.00 | 378.00 | 368.00 | 370.00 | 62,800 | 0 |
| 28-Dec-2023 | 370.00 | 376.00 | 370.00 | 370.00 | 53,700 | 0 |
| 27-Dec-2023 | 368.00 | 372.00 | 364.00 | 370.00 | 35,300 | 0 |
| 22-Dec-2023 | 376.00 | 376.00 | 368.00 | 368.00 | 130,500 | 0 |
| 21-Dec-2023 | 370.00 | 376.00 | 370.00 | 374.00 | 2,100 | 0 |
| 20-Dec-2023 | 372.00 | 376.00 | 368.00 | 370.00 | 131,100 | 0 |
| 19-Dec-2023 | 370.00 | 372.00 | 368.00 | 372.00 | 336,100 | 0 |
| 18-Dec-2023 | 370.00 | 380.00 | 370.00 | 372.00 | 424,900 | 0 |
| 15-Dec-2023 | 370.00 | 370.00 | 368.00 | 370.00 | 419,400 | 0 |
| 14-Dec-2023 | 370.00 | 380.00 | 370.00 | 370.00 | 188,900 | 0 |
| 13-Dec-2023 | 370.00 | 372.00 | 370.00 | 370.00 | 27,500 | 0 |
| 12-Dec-2023 | 370.00 | 370.00 | 366.00 | 368.00 | 129,000 | 0 |
| 11-Dec-2023 | 370.00 | 376.00 | 366.00 | 368.00 | 619,800 | 0 |
| 08-Dec-2023 | 370.00 | 376.00 | 368.00 | 370.00 | 1,232,300 | 0 |
| 07-Dec-2023 | 368.00 | 376.00 | 368.00 | 370.00 | 966,000 | 0 |
| 06-Dec-2023 | 390.00 | 398.00 | 368.00 | 368.00 | 2,697,300 | 0 |
| 05-Dec-2023 | 398.00 | 398.00 | 386.00 | 386.00 | 516,300 | 0 |
| 04-Dec-2023 | 400.00 | 404.00 | 394.00 | 398.00 | 85,400 | 0 |
| 01-Dec-2023 | 400.00 | 402.00 | 396.00 | 400.00 | 102,100 | 0 |
| 30-Nov-2023 | 408.00 | 408.00 | 398.00 | 404.00 | 80,500 | 0 |
| 29-Nov-2023 | 410.00 | 412.00 | 400.00 | 400.00 | 228,900 | 0 |
| 28-Nov-2023 | 414.00 | 414.00 | 402.00 | 410.00 | 162,100 | 0 |
| 27-Nov-2023 | 414.00 | 414.00 | 412.00 | 412.00 | 1,400 | 0 |
| 24-Nov-2023 | 408.00 | 410.00 | 408.00 | 410.00 | 5,400 | 0 |
| 23-Nov-2023 | 416.00 | 416.00 | 408.00 | 410.00 | 5,700 | 0 |
| 22-Nov-2023 | 412.00 | 414.00 | 412.00 | 414.00 | 11,300 | 0 |
| 21-Nov-2023 | 410.00 | 412.00 | 410.00 | 410.00 | 1,600 | 0 |
| 20-Nov-2023 | 410.00 | 410.00 | 404.00 | 406.00 | 61,000 | 0 |
| 17-Nov-2023 | 408.00 | 408.00 | 406.00 | 408.00 | 225,000 | 0 |
| 16-Nov-2023 | 410.00 | 410.00 | 408.00 | 408.00 | 27,800 | 0 |
| 15-Nov-2023 | 406.00 | 410.00 | 406.00 | 410.00 | 81,400 | 0 |
| 14-Nov-2023 | 406.00 | 410.00 | 406.00 | 410.00 | 39,000 | 0 |
| 13-Nov-2023 | 408.00 | 410.00 | 406.00 | 410.00 | 46,500 | 0 |
| 10-Nov-2023 | 412.00 | 414.00 | 410.00 | 410.00 | 13,100 | 0 |
| 09-Nov-2023 | 410.00 | 418.00 | 410.00 | 412.00 | 83,000 | 0 |
| 08-Nov-2023 | 414.00 | 414.00 | 406.00 | 410.00 | 50,700 | 0 |
| 07-Nov-2023 | 416.00 | 416.00 | 412.00 | 416.00 | 16,900 | 0 |
| 06-Nov-2023 | 412.00 | 418.00 | 408.00 | 416.00 | 87,100 | 0 |
| 03-Nov-2023 | 410.00 | 412.00 | 406.00 | 412.00 | 27,200 | 0 |
| 02-Nov-2023 | 412.00 | 414.00 | 410.00 | 410.00 | 8,800 | 0 |
| 01-Nov-2023 | 406.00 | 406.00 | 402.00 | 406.00 | 62,800 | 0 |
| 31-Oct-2023 | 414.00 | 414.00 | 404.00 | 406.00 | 184,000 | 0 |
| 30-Oct-2023 | 420.00 | 444.00 | 408.00 | 412.00 | 378,200 | 0 |
| 27-Oct-2023 | 420.00 | 422.00 | 416.00 | 420.00 | 309,400 | 0 |
| 26-Oct-2023 | 418.00 | 426.00 | 416.00 | 422.00 | 86,000 | 0 |
| 25-Oct-2023 | 418.00 | 422.00 | 416.00 | 422.00 | 35,200 | 0 |
| 24-Oct-2023 | 416.00 | 420.00 | 416.00 | 416.00 | 11,500 | 0 |
| 23-Oct-2023 | 416.00 | 418.00 | 414.00 | 414.00 | 25,000 | 0 |
| 20-Oct-2023 | 420.00 | 422.00 | 410.00 | 414.00 | 498,600 | 0 |
| 19-Oct-2023 | 420.00 | 420.00 | 420.00 | 420.00 | 26,900 | 0 |
| 18-Oct-2023 | 420.00 | 422.00 | 418.00 | 422.00 | 86,200 | 0 |
| 17-Oct-2023 | 416.00 | 420.00 | 412.00 | 420.00 | 63,000 | 0 |
| 16-Oct-2023 | 418.00 | 422.00 | 414.00 | 420.00 | 28,100 | 0 |
| 13-Oct-2023 | 422.00 | 424.00 | 416.00 | 416.00 | 35,400 | 0 |
| 12-Oct-2023 | 426.00 | 426.00 | 420.00 | 422.00 | 29,100 | 0 |
| 11-Oct-2023 | 424.00 | 426.00 | 418.00 | 420.00 | 54,300 | 0 |
| 10-Oct-2023 | 424.00 | 424.00 | 416.00 | 418.00 | 28,000 | 0 |
| 09-Oct-2023 | 424.00 | 424.00 | 414.00 | 416.00 | 230,400 | 0 |
| 06-Oct-2023 | 426.00 | 426.00 | 420.00 | 424.00 | 10,000 | 0 |
| 05-Oct-2023 | 426.00 | 426.00 | 418.00 | 420.00 | 60,700 | 0 |
| 04-Oct-2023 | 424.00 | 426.00 | 418.00 | 418.00 | 211,500 | 0 |
| 03-Oct-2023 | 424.00 | 426.00 | 420.00 | 424.00 | 223,500 | 0 |
| 02-Oct-2023 | 428.00 | 450.00 | 420.00 | 424.00 | 925,600 | 0 |
| 29-Sep-2023 | 424.00 | 428.00 | 422.00 | 428.00 | 46,500 | 0 |
| 27-Sep-2023 | 420.00 | 428.00 | 420.00 | 422.00 | 50,700 | 0 |
| 26-Sep-2023 | 426.00 | 430.00 | 420.00 | 420.00 | 247,700 | 0 |
| 25-Sep-2023 | 426.00 | 428.00 | 420.00 | 426.00 | 176,900 | 0 |
| 22-Sep-2023 | 426.00 | 430.00 | 420.00 | 428.00 | 48,400 | 0 |
| 21-Sep-2023 | 428.00 | 430.00 | 418.00 | 422.00 | 175,100 | 0 |
| 20-Sep-2023 | 426.00 | 428.00 | 420.00 | 420.00 | 40,400 | 0 |
| 19-Sep-2023 | 422.00 | 428.00 | 420.00 | 426.00 | 108,400 | 0 |
| 18-Sep-2023 | 420.00 | 426.00 | 418.00 | 420.00 | 229,700 | 0 |
| 15-Sep-2023 | 422.00 | 428.00 | 418.00 | 418.00 | 353,100 | 0 |
| 14-Sep-2023 | 426.00 | 426.00 | 420.00 | 422.00 | 103,000 | 0 |
| 13-Sep-2023 | 420.00 | 430.00 | 420.00 | 422.00 | 61,700 | 0 |
| 12-Sep-2023 | 424.00 | 430.00 | 420.00 | 420.00 | 350,700 | 0 |
| 11-Sep-2023 | 428.00 | 428.00 | 424.00 | 424.00 | 396,900 | 0 |
| 08-Sep-2023 | 438.00 | 438.00 | 424.00 | 428.00 | 277,100 | 0 |
| 07-Sep-2023 | 442.00 | 444.00 | 438.00 | 438.00 | 96,000 | 0 |
| 06-Sep-2023 | 444.00 | 446.00 | 438.00 | 442.00 | 358,900 | 0 |
| 05-Sep-2023 | 444.00 | 450.00 | 438.00 | 444.00 | 301,800 | 0 |
| 04-Sep-2023 | 440.00 | 450.00 | 440.00 | 446.00 | 17,400 | 0 |
| 01-Sep-2023 | 448.00 | 448.00 | 440.00 | 440.00 | 378,900 | 0 |
| 31-Aug-2023 | 448.00 | 448.00 | 440.00 | 444.00 | 223,700 | 0 |
| 30-Aug-2023 | 446.00 | 450.00 | 440.00 | 448.00 | 296,700 | 0 |
| 29-Aug-2023 | 454.00 | 456.00 | 442.00 | 446.00 | 282,700 | 0 |