| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 434.00 | 436.00 | 430.00 | 436.00 | 1,024,200 | 0 |
| 18-Jan-2024 | 430.00 | 434.00 | 426.00 | 434.00 | 1,034,000 | 0 |
| 17-Jan-2024 | 432.00 | 432.00 | 426.00 | 432.00 | 899,800 | 0 |
| 16-Jan-2024 | 436.00 | 438.00 | 428.00 | 432.00 | 766,800 | 0 |
| 15-Jan-2024 | 436.00 | 438.00 | 434.00 | 436.00 | 835,400 | 0 |
| 12-Jan-2024 | 442.00 | 444.00 | 438.00 | 440.00 | 390,000 | 0 |
| 11-Jan-2024 | 434.00 | 442.00 | 430.00 | 442.00 | 822,500 | 0 |
| 10-Jan-2024 | 442.00 | 442.00 | 426.00 | 434.00 | 450,000 | 0 |
| 09-Jan-2024 | 438.00 | 438.00 | 430.00 | 434.00 | 402,000 | 0 |
| 08-Jan-2024 | 438.00 | 438.00 | 432.00 | 438.00 | 643,700 | 0 |
| 05-Jan-2024 | 434.00 | 440.00 | 430.00 | 438.00 | 481,100 | 0 |
| 04-Jan-2024 | 450.00 | 452.00 | 434.00 | 434.00 | 812,000 | 0 |
| 03-Jan-2024 | 446.00 | 460.00 | 428.00 | 450.00 | 2,352,300 | 0 |
| 02-Jan-2024 | 430.00 | 456.00 | 420.00 | 446.00 | 1,368,100 | 0 |
| 29-Dec-2023 | 420.00 | 434.00 | 416.00 | 430.00 | 1,287,300 | 0 |
| 28-Dec-2023 | 414.00 | 418.00 | 412.00 | 418.00 | 1,376,800 | 0 |
| 27-Dec-2023 | 412.00 | 416.00 | 410.00 | 414.00 | 1,578,300 | 0 |
| 22-Dec-2023 | 412.00 | 414.00 | 410.00 | 412.00 | 927,300 | 0 |
| 21-Dec-2023 | 414.00 | 414.00 | 412.00 | 412.00 | 1,279,900 | 0 |
| 20-Dec-2023 | 412.00 | 416.00 | 412.00 | 414.00 | 938,000 | 0 |
| 19-Dec-2023 | 414.00 | 416.00 | 412.00 | 414.00 | 1,070,500 | 0 |
| 18-Dec-2023 | 414.00 | 414.00 | 410.00 | 414.00 | 1,413,100 | 0 |
| 15-Dec-2023 | 414.00 | 418.00 | 414.00 | 414.00 | 1,330,100 | 0 |
| 14-Dec-2023 | 412.00 | 414.00 | 408.00 | 414.00 | 1,579,900 | 0 |
| 13-Dec-2023 | 412.00 | 412.00 | 410.00 | 412.00 | 1,729,900 | 0 |
| 12-Dec-2023 | 410.00 | 416.00 | 408.00 | 412.00 | 1,427,500 | 0 |
| 11-Dec-2023 | 416.00 | 416.00 | 412.00 | 414.00 | 1,164,700 | 0 |
| 08-Dec-2023 | 418.00 | 418.00 | 414.00 | 416.00 | 1,519,900 | 0 |
| 07-Dec-2023 | 416.00 | 418.00 | 414.00 | 418.00 | 1,807,200 | 0 |
| 06-Dec-2023 | 418.00 | 418.00 | 416.00 | 416.00 | 2,363,800 | 0 |
| 05-Dec-2023 | 418.00 | 418.00 | 414.00 | 418.00 | 2,227,300 | 0 |
| 04-Dec-2023 | 418.00 | 422.00 | 414.00 | 418.00 | 2,440,200 | 0 |
| 01-Dec-2023 | 418.00 | 418.00 | 414.00 | 418.00 | 2,097,400 | 0 |
| 30-Nov-2023 | 416.00 | 418.00 | 412.00 | 418.00 | 2,428,700 | 0 |
| 29-Nov-2023 | 418.00 | 418.00 | 414.00 | 416.00 | 2,259,600 | 0 |
| 28-Nov-2023 | 416.00 | 418.00 | 412.00 | 418.00 | 2,365,600 | 0 |
| 27-Nov-2023 | 416.00 | 418.00 | 412.00 | 416.00 | 1,156,000 | 0 |
| 24-Nov-2023 | 420.00 | 420.00 | 414.00 | 416.00 | 1,166,700 | 0 |
| 23-Nov-2023 | 410.00 | 420.00 | 404.00 | 420.00 | 779,300 | 0 |
| 22-Nov-2023 | 414.00 | 414.00 | 404.00 | 408.00 | 542,900 | 0 |
| 21-Nov-2023 | 418.00 | 418.00 | 412.00 | 414.00 | 2,554,400 | 0 |
| 20-Nov-2023 | 420.00 | 420.00 | 414.00 | 418.00 | 1,136,800 | 0 |
| 17-Nov-2023 | 418.00 | 420.00 | 416.00 | 420.00 | 1,016,800 | 0 |
| 16-Nov-2023 | 416.00 | 420.00 | 416.00 | 420.00 | 2,058,300 | 0 |
| 15-Nov-2023 | 414.00 | 418.00 | 414.00 | 418.00 | 3,128,400 | 0 |
| 14-Nov-2023 | 416.00 | 416.00 | 412.00 | 416.00 | 1,412,300 | 0 |
| 13-Nov-2023 | 416.00 | 420.00 | 414.00 | 416.00 | 1,980,300 | 0 |
| 10-Nov-2023 | 418.00 | 418.00 | 416.00 | 416.00 | 1,804,600 | 0 |
| 09-Nov-2023 | 416.00 | 420.00 | 416.00 | 418.00 | 986,400 | 0 |
| 08-Nov-2023 | 412.00 | 418.00 | 408.00 | 416.00 | 1,274,000 | 0 |
| 07-Nov-2023 | 410.00 | 414.00 | 410.00 | 412.00 | 1,641,200 | 0 |
| 06-Nov-2023 | 416.00 | 420.00 | 410.00 | 410.00 | 1,523,100 | 0 |
| 03-Nov-2023 | 416.00 | 418.00 | 410.00 | 416.00 | 2,117,900 | 0 |
| 02-Nov-2023 | 418.00 | 418.00 | 414.00 | 416.00 | 2,290,100 | 0 |
| 01-Nov-2023 | 420.00 | 420.00 | 414.00 | 418.00 | 1,981,900 | 0 |
| 31-Oct-2023 | 414.00 | 432.00 | 412.00 | 420.00 | 1,678,600 | 0 |
| 30-Oct-2023 | 416.00 | 418.00 | 410.00 | 414.00 | 2,604,300 | 0 |
| 27-Oct-2023 | 414.00 | 418.00 | 412.00 | 416.00 | 2,661,000 | 0 |
| 26-Oct-2023 | 418.00 | 420.00 | 412.00 | 416.00 | 2,175,000 | 0 |
| 25-Oct-2023 | 416.00 | 420.00 | 416.00 | 418.00 | 3,310,800 | 0 |
| 24-Oct-2023 | 418.00 | 420.00 | 416.00 | 416.00 | 2,413,700 | 0 |
| 23-Oct-2023 | 420.00 | 420.00 | 416.00 | 418.00 | 1,013,200 | 0 |
| 20-Oct-2023 | 408.00 | 420.00 | 404.00 | 420.00 | 1,472,700 | 0 |
| 19-Oct-2023 | 412.00 | 412.00 | 408.00 | 410.00 | 1,590,800 | 0 |
| 18-Oct-2023 | 412.00 | 412.00 | 406.00 | 412.00 | 3,955,200 | 0 |
| 17-Oct-2023 | 410.00 | 414.00 | 408.00 | 412.00 | 2,945,200 | 0 |
| 16-Oct-2023 | 418.00 | 420.00 | 410.00 | 410.00 | 2,541,100 | 0 |
| 13-Oct-2023 | 410.00 | 420.00 | 410.00 | 418.00 | 1,999,800 | 0 |
| 12-Oct-2023 | 404.00 | 414.00 | 404.00 | 412.00 | 1,911,100 | 0 |
| 11-Oct-2023 | 410.00 | 412.00 | 404.00 | 404.00 | 2,698,600 | 0 |
| 10-Oct-2023 | 410.00 | 410.00 | 406.00 | 410.00 | 1,912,400 | 0 |
| 09-Oct-2023 | 410.00 | 412.00 | 408.00 | 410.00 | 1,682,900 | 0 |
| 06-Oct-2023 | 412.00 | 414.00 | 410.00 | 410.00 | 1,928,700 | 0 |
| 05-Oct-2023 | 406.00 | 414.00 | 406.00 | 412.00 | 3,042,400 | 0 |
| 04-Oct-2023 | 418.00 | 418.00 | 406.00 | 408.00 | 1,002,300 | 0 |
| 03-Oct-2023 | 428.00 | 428.00 | 414.00 | 418.00 | 1,298,200 | 0 |
| 02-Oct-2023 | 434.00 | 434.00 | 424.00 | 428.00 | 2,225,300 | 0 |
| 29-Sep-2023 | 434.00 | 434.00 | 432.00 | 434.00 | 2,030,300 | 0 |
| 27-Sep-2023 | 432.00 | 434.00 | 430.00 | 434.00 | 2,501,100 | 0 |
| 26-Sep-2023 | 432.00 | 434.00 | 426.00 | 432.00 | 2,554,700 | 0 |
| 25-Sep-2023 | 432.00 | 434.00 | 428.00 | 430.00 | 3,492,500 | 0 |
| 22-Sep-2023 | 430.00 | 432.00 | 428.00 | 432.00 | 4,414,600 | 0 |
| 21-Sep-2023 | 436.00 | 436.00 | 428.00 | 430.00 | 3,086,600 | 0 |
| 20-Sep-2023 | 438.00 | 440.00 | 430.00 | 434.00 | 2,453,300 | 0 |
| 19-Sep-2023 | 424.00 | 438.00 | 418.00 | 438.00 | 3,771,000 | 0 |
| 18-Sep-2023 | 426.00 | 426.00 | 422.00 | 424.00 | 2,860,800 | 0 |
| 15-Sep-2023 | 430.00 | 430.00 | 422.00 | 426.00 | 2,441,300 | 0 |
| 14-Sep-2023 | 426.00 | 430.00 | 426.00 | 428.00 | 1,654,400 | 0 |
| 13-Sep-2023 | 428.00 | 428.00 | 424.00 | 428.00 | 2,411,600 | 0 |
| 12-Sep-2023 | 430.00 | 430.00 | 426.00 | 428.00 | 3,585,800 | 0 |
| 11-Sep-2023 | 430.00 | 430.00 | 424.00 | 430.00 | 2,575,000 | 0 |
| 08-Sep-2023 | 436.00 | 436.00 | 426.00 | 430.00 | 1,644,200 | 0 |
| 07-Sep-2023 | 436.00 | 440.00 | 434.00 | 434.00 | 4,564,100 | 0 |
| 06-Sep-2023 | 428.00 | 438.00 | 426.00 | 436.00 | 3,342,300 | 0 |
| 05-Sep-2023 | 430.00 | 434.00 | 426.00 | 430.00 | 3,868,000 | 0 |
| 04-Sep-2023 | 428.00 | 430.00 | 424.00 | 430.00 | 6,020,800 | 0 |
| 01-Sep-2023 | 428.00 | 430.00 | 426.00 | 428.00 | 3,197,300 | 0 |
| 31-Aug-2023 | 430.00 | 432.00 | 426.00 | 428.00 | 4,273,700 | 0 |
| 30-Aug-2023 | 432.00 | 432.00 | 428.00 | 430.00 | 5,763,900 | 0 |
| 29-Aug-2023 | 432.00 | 432.00 | 428.00 | 432.00 | 1,338,200 | 0 |