| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 24-Jan-2024 | 149.00 | 151.00 | 146.00 | 147.00 | 18,500 | 0 |
| 23-Jan-2024 | 145.00 | 151.00 | 145.00 | 149.00 | 143,300 | 0 |
| 22-Jan-2024 | 149.00 | 152.00 | 148.00 | 149.00 | 26,900 | 0 |
| 19-Jan-2024 | 148.00 | 151.00 | 145.00 | 146.00 | 205,100 | 0 |
| 18-Jan-2024 | 148.00 | 152.00 | 147.00 | 148.00 | 211,100 | 0 |
| 17-Jan-2024 | 150.00 | 152.00 | 148.00 | 150.00 | 173,800 | 0 |
| 16-Jan-2024 | 153.00 | 153.00 | 150.00 | 151.00 | 27,700 | 0 |
| 15-Jan-2024 | 153.00 | 153.00 | 150.00 | 150.00 | 131,600 | 0 |
| 12-Jan-2024 | 150.00 | 154.00 | 150.00 | 153.00 | 184,200 | 0 |
| 11-Jan-2024 | 157.00 | 158.00 | 149.00 | 155.00 | 963,200 | 0 |
| 10-Jan-2024 | 161.00 | 164.00 | 156.00 | 157.00 | 461,800 | 0 |
| 09-Jan-2024 | 165.00 | 167.00 | 156.00 | 161.00 | 1,861,300 | 0 |
| 08-Jan-2024 | 153.00 | 196.00 | 152.00 | 165.00 | 24,296,400 | 0 |
| 05-Jan-2024 | 152.00 | 154.00 | 147.00 | 147.00 | 139,800 | 0 |
| 04-Jan-2024 | 153.00 | 156.00 | 147.00 | 152.00 | 64,900 | 0 |
| 03-Jan-2024 | 148.00 | 155.00 | 148.00 | 153.00 | 306,500 | 0 |
| 02-Jan-2024 | 145.00 | 149.00 | 145.00 | 149.00 | 18,400 | 0 |
| 29-Dec-2023 | 147.00 | 147.00 | 147.00 | 147.00 | 1,100 | 0 |
| 28-Dec-2023 | 145.00 | 150.00 | 145.00 | 149.00 | 49,600 | 0 |
| 27-Dec-2023 | 150.00 | 150.00 | 144.00 | 145.00 | 530,300 | 0 |
| 22-Dec-2023 | 147.00 | 150.00 | 146.00 | 146.00 | 15,100 | 0 |
| 21-Dec-2023 | 148.00 | 149.00 | 148.00 | 149.00 | 12,900 | 0 |
| 20-Dec-2023 | 149.00 | 149.00 | 147.00 | 149.00 | 16,200 | 0 |
| 19-Dec-2023 | 152.00 | 154.00 | 147.00 | 149.00 | 106,500 | 0 |
| 18-Dec-2023 | 150.00 | 150.00 | 148.00 | 148.00 | 81,300 | 0 |
| 15-Dec-2023 | 146.00 | 150.00 | 145.00 | 150.00 | 57,100 | 0 |
| 14-Dec-2023 | 144.00 | 148.00 | 143.00 | 148.00 | 78,600 | 0 |
| 13-Dec-2023 | 144.00 | 146.00 | 142.00 | 142.00 | 62,000 | 0 |
| 12-Dec-2023 | 142.00 | 148.00 | 142.00 | 144.00 | 276,300 | 0 |
| 11-Dec-2023 | 149.00 | 154.00 | 138.00 | 143.00 | 310,900 | 0 |
| 08-Dec-2023 | 150.00 | 154.00 | 149.00 | 150.00 | 50,400 | 0 |
| 07-Dec-2023 | 150.00 | 155.00 | 150.00 | 150.00 | 76,400 | 0 |
| 06-Dec-2023 | 157.00 | 158.00 | 150.00 | 155.00 | 61,900 | 0 |
| 05-Dec-2023 | 153.00 | 158.00 | 153.00 | 154.00 | 25,000 | 0 |
| 04-Dec-2023 | 158.00 | 158.00 | 150.00 | 152.00 | 46,000 | 0 |
| 01-Dec-2023 | 156.00 | 159.00 | 154.00 | 158.00 | 73,200 | 0 |
| 30-Nov-2023 | 158.00 | 161.00 | 155.00 | 158.00 | 75,800 | 0 |
| 29-Nov-2023 | 159.00 | 160.00 | 155.00 | 158.00 | 58,900 | 0 |
| 28-Nov-2023 | 155.00 | 160.00 | 154.00 | 159.00 | 264,200 | 0 |
| 27-Nov-2023 | 149.00 | 165.00 | 149.00 | 157.00 | 1,239,000 | 0 |
| 24-Nov-2023 | 153.00 | 153.00 | 149.00 | 149.00 | 103,800 | 0 |
| 23-Nov-2023 | 146.00 | 154.00 | 146.00 | 153.00 | 378,400 | 0 |
| 22-Nov-2023 | 147.00 | 151.00 | 146.00 | 148.00 | 114,200 | 0 |
| 21-Nov-2023 | 147.00 | 149.00 | 147.00 | 148.00 | 33,800 | 0 |
| 20-Nov-2023 | 151.00 | 151.00 | 148.00 | 150.00 | 53,600 | 0 |
| 17-Nov-2023 | 148.00 | 153.00 | 147.00 | 152.00 | 92,000 | 0 |
| 16-Nov-2023 | 154.00 | 154.00 | 148.00 | 150.00 | 86,800 | 0 |
| 15-Nov-2023 | 150.00 | 154.00 | 149.00 | 152.00 | 229,700 | 0 |
| 14-Nov-2023 | 149.00 | 151.00 | 147.00 | 150.00 | 36,900 | 0 |
| 13-Nov-2023 | 147.00 | 149.00 | 143.00 | 149.00 | 79,200 | 0 |
| 10-Nov-2023 | 147.00 | 150.00 | 147.00 | 147.00 | 63,500 | 0 |
| 09-Nov-2023 | 146.00 | 150.00 | 146.00 | 147.00 | 3,900 | 0 |
| 08-Nov-2023 | 146.00 | 150.00 | 146.00 | 147.00 | 14,100 | 0 |
| 07-Nov-2023 | 147.00 | 150.00 | 145.00 | 147.00 | 222,300 | 0 |
| 06-Nov-2023 | 148.00 | 152.00 | 147.00 | 147.00 | 65,300 | 0 |
| 03-Nov-2023 | 149.00 | 151.00 | 147.00 | 148.00 | 219,000 | 0 |
| 02-Nov-2023 | 145.00 | 150.00 | 143.00 | 149.00 | 31,500 | 0 |
| 01-Nov-2023 | 150.00 | 150.00 | 142.00 | 145.00 | 130,300 | 0 |
| 31-Oct-2023 | 146.00 | 152.00 | 145.00 | 150.00 | 183,200 | 0 |
| 30-Oct-2023 | 150.00 | 153.00 | 145.00 | 145.00 | 139,300 | 0 |
| 27-Oct-2023 | 150.00 | 152.00 | 148.00 | 149.00 | 137,500 | 0 |
| 26-Oct-2023 | 155.00 | 155.00 | 150.00 | 150.00 | 121,200 | 0 |
| 25-Oct-2023 | 153.00 | 155.00 | 152.00 | 155.00 | 30,800 | 0 |
| 24-Oct-2023 | 151.00 | 158.00 | 150.00 | 153.00 | 133,900 | 0 |
| 23-Oct-2023 | 157.00 | 157.00 | 151.00 | 153.00 | 71,900 | 0 |
| 20-Oct-2023 | 150.00 | 166.00 | 150.00 | 151.00 | 777,400 | 0 |
| 19-Oct-2023 | 148.00 | 151.00 | 144.00 | 151.00 | 105,200 | 0 |
| 18-Oct-2023 | 155.00 | 156.00 | 148.00 | 148.00 | 479,000 | 0 |
| 17-Oct-2023 | 153.00 | 157.00 | 151.00 | 153.00 | 156,400 | 0 |
| 16-Oct-2023 | 156.00 | 164.00 | 150.00 | 153.00 | 1,030,300 | 0 |
| 13-Oct-2023 | 150.00 | 197.00 | 150.00 | 154.00 | 14,929,700 | 0 |
| 12-Oct-2023 | 158.00 | 158.00 | 150.00 | 150.00 | 125,100 | 0 |
| 11-Oct-2023 | 140.00 | 154.00 | 140.00 | 152.00 | 78,500 | 0 |
| 10-Oct-2023 | 150.00 | 154.00 | 150.00 | 153.00 | 263,000 | 0 |
| 09-Oct-2023 | 148.00 | 159.00 | 145.00 | 150.00 | 405,500 | 0 |
| 06-Oct-2023 | 151.00 | 151.00 | 150.00 | 151.00 | 221,400 | 0 |
| 05-Oct-2023 | 151.00 | 152.00 | 148.00 | 150.00 | 113,200 | 0 |
| 04-Oct-2023 | 160.00 | 160.00 | 148.00 | 151.00 | 486,800 | 0 |
| 03-Oct-2023 | 140.00 | 152.00 | 140.00 | 151.00 | 769,300 | 0 |
| 02-Oct-2023 | 150.00 | 153.00 | 149.00 | 150.00 | 207,000 | 0 |
| 29-Sep-2023 | 150.00 | 157.00 | 148.00 | 150.00 | 449,400 | 0 |
| 27-Sep-2023 | 152.00 | 152.00 | 146.00 | 149.00 | 551,700 | 0 |
| 26-Sep-2023 | 155.00 | 160.00 | 145.00 | 149.00 | 884,000 | 0 |
| 25-Sep-2023 | 160.00 | 164.00 | 140.00 | 155.00 | 576,000 | 0 |
| 22-Sep-2023 | 165.00 | 169.00 | 160.00 | 161.00 | 458,700 | 0 |
| 21-Sep-2023 | 174.00 | 174.00 | 158.00 | 165.00 | 450,800 | 0 |
| 20-Sep-2023 | 175.00 | 175.00 | 165.00 | 174.00 | 305,600 | 0 |
| 19-Sep-2023 | 176.00 | 180.00 | 174.00 | 175.00 | 67,100 | 0 |
| 18-Sep-2023 | 176.00 | 185.00 | 173.00 | 177.00 | 432,000 | 0 |
| 15-Sep-2023 | 186.00 | 186.00 | 172.00 | 178.00 | 569,900 | 0 |
| 14-Sep-2023 | 182.00 | 185.00 | 180.00 | 185.00 | 280,700 | 0 |
| 13-Sep-2023 | 180.00 | 183.00 | 180.00 | 183.00 | 128,300 | 0 |
| 12-Sep-2023 | 181.00 | 183.00 | 180.00 | 181.00 | 59,300 | 0 |
| 11-Sep-2023 | 182.00 | 182.00 | 179.00 | 181.00 | 59,100 | 0 |
| 08-Sep-2023 | 180.00 | 188.00 | 179.00 | 181.00 | 179,900 | 0 |
| 07-Sep-2023 | 180.00 | 185.00 | 179.00 | 180.00 | 310,600 | 0 |
| 06-Sep-2023 | 181.00 | 184.00 | 179.00 | 183.00 | 121,900 | 0 |
| 05-Sep-2023 | 181.00 | 189.00 | 180.00 | 182.00 | 76,600 | 0 |
| 04-Sep-2023 | 183.00 | 185.00 | 180.00 | 183.00 | 97,600 | 0 |
| 01-Sep-2023 | 180.00 | 185.00 | 178.00 | 180.00 | 402,500 | 0 |