| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 199.00 | 200.00 | 197.00 | 197.00 | 389,900 | 0 |
| 18-Jan-2024 | 198.00 | 200.00 | 198.00 | 198.00 | 173,900 | 0 |
| 17-Jan-2024 | 200.00 | 200.00 | 197.00 | 197.00 | 170,100 | 0 |
| 16-Jan-2024 | 199.00 | 204.00 | 199.00 | 199.00 | 130,500 | 0 |
| 15-Jan-2024 | 204.00 | 204.00 | 200.00 | 202.00 | 115,400 | 0 |
| 12-Jan-2024 | 212.00 | 216.00 | 200.00 | 202.00 | 323,200 | 0 |
| 11-Jan-2024 | 197.00 | 228.00 | 195.00 | 212.00 | 2,464,900 | 0 |
| 10-Jan-2024 | 199.00 | 200.00 | 193.00 | 197.00 | 295,000 | 0 |
| 09-Jan-2024 | 197.00 | 204.00 | 196.00 | 199.00 | 196,400 | 0 |
| 08-Jan-2024 | 202.00 | 202.00 | 197.00 | 199.00 | 101,200 | 0 |
| 05-Jan-2024 | 206.00 | 208.00 | 200.00 | 202.00 | 222,300 | 0 |
| 04-Jan-2024 | 204.00 | 208.00 | 200.00 | 204.00 | 137,000 | 0 |
| 03-Jan-2024 | 199.00 | 206.00 | 198.00 | 202.00 | 310,800 | 0 |
| 02-Jan-2024 | 197.00 | 206.00 | 195.00 | 198.00 | 283,800 | 0 |
| 29-Dec-2023 | 197.00 | 200.00 | 193.00 | 193.00 | 254,000 | 0 |
| 28-Dec-2023 | 199.00 | 204.00 | 196.00 | 196.00 | 323,200 | 0 |
| 27-Dec-2023 | 200.00 | 202.00 | 196.00 | 198.00 | 812,000 | 0 |
| 22-Dec-2023 | 200.00 | 206.00 | 199.00 | 200.00 | 255,200 | 0 |
| 21-Dec-2023 | 200.00 | 208.00 | 200.00 | 200.00 | 558,900 | 0 |
| 20-Dec-2023 | 200.00 | 208.00 | 198.00 | 198.00 | 671,900 | 0 |
| 19-Dec-2023 | 199.00 | 208.00 | 198.00 | 199.00 | 752,800 | 0 |
| 18-Dec-2023 | 212.00 | 212.00 | 196.00 | 199.00 | 1,832,900 | 0 |
| 15-Dec-2023 | 214.00 | 220.00 | 210.00 | 212.00 | 970,100 | 0 |
| 14-Dec-2023 | 210.00 | 224.00 | 206.00 | 214.00 | 1,250,700 | 0 |
| 13-Dec-2023 | 204.00 | 224.00 | 204.00 | 206.00 | 1,499,200 | 0 |
| 12-Dec-2023 | 192.00 | 234.00 | 192.00 | 214.00 | 5,913,900 | 0 |
| 11-Dec-2023 | 199.00 | 220.00 | 196.00 | 200.00 | 1,547,400 | 0 |
| 08-Dec-2023 | 204.00 | 206.00 | 199.00 | 199.00 | 687,400 | 0 |
| 07-Dec-2023 | 210.00 | 210.00 | 199.00 | 204.00 | 1,027,500 | 0 |
| 06-Dec-2023 | 204.00 | 216.00 | 204.00 | 208.00 | 1,241,900 | 0 |
| 05-Dec-2023 | 204.00 | 218.00 | 204.00 | 210.00 | 956,500 | 0 |
| 04-Dec-2023 | 208.00 | 226.00 | 208.00 | 214.00 | 754,800 | 0 |
| 01-Dec-2023 | 200.00 | 228.00 | 200.00 | 220.00 | 1,283,400 | 0 |
| 30-Nov-2023 | 204.00 | 224.00 | 202.00 | 216.00 | 1,234,100 | 0 |
| 29-Nov-2023 | 220.00 | 228.00 | 216.00 | 222.00 | 1,401,600 | 0 |
| 28-Nov-2023 | 208.00 | 228.00 | 208.00 | 218.00 | 2,640,700 | 0 |
| 27-Nov-2023 | 220.00 | 246.00 | 220.00 | 224.00 | 6,536,000 | 0 |
| 24-Nov-2023 | 214.00 | 268.00 | 214.00 | 238.00 | 27,928,000 | 0 |
| 23-Nov-2023 | 212.00 | 236.00 | 212.00 | 232.00 | 5,887,200 | 0 |
| 22-Nov-2023 | 204.00 | 240.00 | 204.00 | 208.00 | 6,596,500 | 0 |
| 21-Nov-2023 | 210.00 | 228.00 | 210.00 | 222.00 | 1,762,500 | 0 |
| 20-Nov-2023 | 212.00 | 234.00 | 212.00 | 228.00 | 4,554,400 | 0 |
| 17-Nov-2023 | 238.00 | 250.00 | 214.00 | 226.00 | 9,853,800 | 0 |
| 16-Nov-2023 | 198.00 | 264.00 | 195.00 | 234.00 | 57,069,300 | 0 |
| 15-Nov-2023 | 200.00 | 210.00 | 197.00 | 197.00 | 2,589,900 | 0 |
| 14-Nov-2023 | 190.00 | 206.00 | 188.00 | 198.00 | 2,717,500 | 0 |
| 13-Nov-2023 | 197.00 | 197.00 | 185.00 | 190.00 | 336,300 | 0 |
| 10-Nov-2023 | 193.00 | 202.00 | 191.00 | 193.00 | 803,300 | 0 |
| 09-Nov-2023 | 192.00 | 206.00 | 188.00 | 191.00 | 1,608,500 | 0 |
| 08-Nov-2023 | 191.00 | 200.00 | 191.00 | 192.00 | 116,700 | 0 |
| 07-Nov-2023 | 192.00 | 198.00 | 190.00 | 191.00 | 240,900 | 0 |
| 06-Nov-2023 | 192.00 | 202.00 | 192.00 | 192.00 | 451,700 | 0 |
| 03-Nov-2023 | 185.00 | 204.00 | 182.00 | 192.00 | 1,674,100 | 0 |
| 02-Nov-2023 | 189.00 | 189.00 | 178.00 | 181.00 | 222,400 | 0 |
| 01-Nov-2023 | 187.00 | 187.00 | 177.00 | 182.00 | 290,000 | 0 |
| 31-Oct-2023 | 189.00 | 189.00 | 180.00 | 186.00 | 244,500 | 0 |
| 30-Oct-2023 | 190.00 | 195.00 | 185.00 | 190.00 | 240,200 | 0 |
| 27-Oct-2023 | 193.00 | 198.00 | 189.00 | 191.00 | 304,500 | 0 |
| 26-Oct-2023 | 199.00 | 200.00 | 189.00 | 191.00 | 495,700 | 0 |
| 25-Oct-2023 | 196.00 | 202.00 | 195.00 | 199.00 | 386,700 | 0 |
| 24-Oct-2023 | 198.00 | 202.00 | 195.00 | 199.00 | 652,700 | 0 |
| 23-Oct-2023 | 200.00 | 200.00 | 195.00 | 195.00 | 238,000 | 0 |
| 20-Oct-2023 | 202.00 | 208.00 | 197.00 | 200.00 | 161,500 | 0 |
| 19-Oct-2023 | 206.00 | 206.00 | 198.00 | 202.00 | 1,150,900 | 0 |
| 18-Oct-2023 | 198.00 | 212.00 | 198.00 | 202.00 | 463,000 | 0 |
| 17-Oct-2023 | 200.00 | 210.00 | 200.00 | 206.00 | 457,600 | 0 |
| 16-Oct-2023 | 204.00 | 212.00 | 202.00 | 206.00 | 268,500 | 0 |
| 13-Oct-2023 | 208.00 | 218.00 | 204.00 | 212.00 | 100,300 | 0 |
| 12-Oct-2023 | 200.00 | 214.00 | 200.00 | 206.00 | 201,400 | 0 |
| 11-Oct-2023 | 204.00 | 218.00 | 204.00 | 210.00 | 382,000 | 0 |
| 10-Oct-2023 | 202.00 | 218.00 | 202.00 | 214.00 | 209,100 | 0 |
| 09-Oct-2023 | 222.00 | 222.00 | 206.00 | 212.00 | 390,000 | 0 |
| 06-Oct-2023 | 202.00 | 218.00 | 202.00 | 208.00 | 465,100 | 0 |
| 05-Oct-2023 | 214.00 | 216.00 | 202.00 | 202.00 | 918,700 | 0 |
| 04-Oct-2023 | 230.00 | 230.00 | 206.00 | 214.00 | 977,400 | 0 |
| 03-Oct-2023 | 240.00 | 240.00 | 222.00 | 230.00 | 832,500 | 0 |
| 02-Oct-2023 | 224.00 | 238.00 | 218.00 | 224.00 | 2,680,800 | 0 |
| 29-Sep-2023 | 222.00 | 228.00 | 216.00 | 216.00 | 608,700 | 0 |
| 27-Sep-2023 | 218.00 | 226.00 | 214.00 | 218.00 | 594,700 | 0 |
| 26-Sep-2023 | 208.00 | 228.00 | 208.00 | 214.00 | 914,100 | 0 |
| 25-Sep-2023 | 214.00 | 236.00 | 214.00 | 226.00 | 1,294,900 | 0 |
| 22-Sep-2023 | 212.00 | 252.00 | 212.00 | 230.00 | 3,518,600 | 0 |
| 21-Sep-2023 | 200.00 | 240.00 | 200.00 | 230.00 | 1,823,600 | 0 |
| 20-Sep-2023 | 288.00 | 308.00 | 230.00 | 232.00 | 24,214,900 | 0 |
| 19-Sep-2023 | 192.00 | 270.00 | 192.00 | 270.00 | 17,102,600 | 0 |
| 18-Sep-2023 | 200.00 | 208.00 | 199.00 | 200.00 | 269,700 | 0 |
| 15-Sep-2023 | 230.00 | 230.00 | 206.00 | 208.00 | 1,351,600 | 0 |
| 14-Sep-2023 | 216.00 | 218.00 | 208.00 | 210.00 | 336,900 | 0 |
| 13-Sep-2023 | 214.00 | 218.00 | 210.00 | 210.00 | 299,200 | 0 |
| 12-Sep-2023 | 208.00 | 224.00 | 208.00 | 218.00 | 781,100 | 0 |
| 11-Sep-2023 | 230.00 | 234.00 | 218.00 | 222.00 | 664,800 | 0 |
| 08-Sep-2023 | 222.00 | 242.00 | 222.00 | 224.00 | 376,500 | 0 |
| 07-Sep-2023 | 228.00 | 244.00 | 228.00 | 236.00 | 93,800 | 0 |
| 06-Sep-2023 | 256.00 | 256.00 | 238.00 | 242.00 | 1,530,700 | 0 |
| 05-Sep-2023 | 258.00 | 258.00 | 238.00 | 242.00 | 191,000 | 0 |
| 04-Sep-2023 | 264.00 | 264.00 | 238.00 | 244.00 | 196,200 | 0 |
| 01-Sep-2023 | 268.00 | 268.00 | 244.00 | 246.00 | 277,400 | 0 |
| 31-Aug-2023 | 244.00 | 282.00 | 240.00 | 250.00 | 1,555,500 | 0 |
| 30-Aug-2023 | 256.00 | 256.00 | 238.00 | 242.00 | 132,700 | 0 |
| 29-Aug-2023 | 248.00 | 250.00 | 238.00 | 244.00 | 269,300 | 0 |