| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 144.00 | 146.00 | 141.00 | 143.00 | 8,300 | 0 |
| 18-Jan-2024 | 145.00 | 148.00 | 140.00 | 144.00 | 253,400 | 0 |
| 17-Jan-2024 | 145.00 | 149.00 | 142.00 | 146.00 | 38,200 | 0 |
| 16-Jan-2024 | 146.00 | 148.00 | 143.00 | 148.00 | 131,700 | 0 |
| 15-Jan-2024 | 146.00 | 149.00 | 146.00 | 149.00 | 3,000 | 0 |
| 12-Jan-2024 | 147.00 | 149.00 | 145.00 | 149.00 | 222,500 | 0 |
| 11-Jan-2024 | 149.00 | 151.00 | 146.00 | 148.00 | 127,600 | 0 |
| 10-Jan-2024 | 147.00 | 152.00 | 147.00 | 151.00 | 98,800 | 0 |
| 09-Jan-2024 | 149.00 | 149.00 | 146.00 | 149.00 | 68,800 | 0 |
| 08-Jan-2024 | 147.00 | 154.00 | 146.00 | 152.00 | 10,200 | 0 |
| 05-Jan-2024 | 150.00 | 152.00 | 147.00 | 152.00 | 88,800 | 0 |
| 04-Jan-2024 | 147.00 | 151.00 | 147.00 | 151.00 | 182,100 | 0 |
| 03-Jan-2024 | 148.00 | 152.00 | 145.00 | 147.00 | 168,100 | 0 |
| 02-Jan-2024 | 150.00 | 150.00 | 148.00 | 149.00 | 4,800 | 0 |
| 29-Dec-2023 | 147.00 | 151.00 | 147.00 | 150.00 | 26,600 | 0 |
| 28-Dec-2023 | 152.00 | 155.00 | 147.00 | 147.00 | 189,300 | 0 |
| 27-Dec-2023 | 147.00 | 157.00 | 147.00 | 155.00 | 345,400 | 0 |
| 22-Dec-2023 | 145.00 | 151.00 | 145.00 | 149.00 | 177,000 | 0 |
| 21-Dec-2023 | 145.00 | 149.00 | 145.00 | 145.00 | 205,900 | 0 |
| 20-Dec-2023 | 143.00 | 149.00 | 143.00 | 147.00 | 154,800 | 0 |
| 19-Dec-2023 | 144.00 | 150.00 | 143.00 | 146.00 | 124,300 | 0 |
| 18-Dec-2023 | 145.00 | 148.00 | 143.00 | 145.00 | 89,500 | 0 |
| 15-Dec-2023 | 139.00 | 146.00 | 139.00 | 146.00 | 117,700 | 0 |
| 14-Dec-2023 | 141.00 | 150.00 | 139.00 | 146.00 | 100,200 | 0 |
| 13-Dec-2023 | 145.00 | 145.00 | 140.00 | 142.00 | 134,000 | 0 |
| 12-Dec-2023 | 138.00 | 145.00 | 138.00 | 145.00 | 348,600 | 0 |
| 11-Dec-2023 | 139.00 | 144.00 | 139.00 | 142.00 | 120,000 | 0 |
| 08-Dec-2023 | 146.00 | 147.00 | 139.00 | 143.00 | 366,400 | 0 |
| 07-Dec-2023 | 153.00 | 154.00 | 141.00 | 146.00 | 919,300 | 0 |
| 06-Dec-2023 | 155.00 | 157.00 | 150.00 | 154.00 | 185,900 | 0 |
| 05-Dec-2023 | 157.00 | 158.00 | 150.00 | 152.00 | 257,300 | 0 |
| 04-Dec-2023 | 154.00 | 165.00 | 154.00 | 156.00 | 468,300 | 0 |
| 01-Dec-2023 | 157.00 | 161.00 | 153.00 | 154.00 | 618,700 | 0 |
| 30-Nov-2023 | 157.00 | 170.00 | 155.00 | 157.00 | 965,000 | 0 |
| 29-Nov-2023 | 165.00 | 166.00 | 156.00 | 157.00 | 813,600 | 0 |
| 28-Nov-2023 | 154.00 | 179.00 | 152.00 | 165.00 | 7,094,200 | 0 |
| 27-Nov-2023 | 156.00 | 160.00 | 150.00 | 153.00 | 1,620,100 | 0 |
| 24-Nov-2023 | 195.00 | 224.00 | 150.00 | 156.00 | 18,354,900 | 0 |
| 23-Nov-2023 | 133.00 | 180.00 | 131.00 | 180.00 | 5,949,200 | 0 |
| 22-Nov-2023 | 135.00 | 143.00 | 132.00 | 134.00 | 189,700 | 0 |
| 21-Nov-2023 | 135.00 | 144.00 | 131.00 | 138.00 | 266,200 | 0 |
| 20-Nov-2023 | 128.00 | 149.00 | 127.00 | 135.00 | 930,500 | 0 |
| 17-Nov-2023 | 123.00 | 131.00 | 123.00 | 131.00 | 43,100 | 0 |
| 16-Nov-2023 | 129.00 | 143.00 | 123.00 | 124.00 | 179,600 | 0 |
| 15-Nov-2023 | 135.00 | 135.00 | 126.00 | 127.00 | 561,100 | 0 |
| 14-Nov-2023 | 136.00 | 150.00 | 130.00 | 130.00 | 136,500 | 0 |
| 13-Nov-2023 | 131.00 | 139.00 | 129.00 | 131.00 | 46,800 | 0 |
| 10-Nov-2023 | 134.00 | 145.00 | 130.00 | 138.00 | 175,000 | 0 |
| 09-Nov-2023 | 135.00 | 135.00 | 124.00 | 134.00 | 454,200 | 0 |
| 08-Nov-2023 | 142.00 | 156.00 | 130.00 | 131.00 | 267,000 | 0 |
| 07-Nov-2023 | 150.00 | 150.00 | 141.00 | 142.00 | 97,000 | 0 |
| 06-Nov-2023 | 151.00 | 158.00 | 144.00 | 145.00 | 99,900 | 0 |
| 03-Nov-2023 | 155.00 | 158.00 | 148.00 | 149.00 | 264,800 | 0 |
| 02-Nov-2023 | 155.00 | 165.00 | 155.00 | 158.00 | 79,300 | 0 |
| 01-Nov-2023 | 153.00 | 160.00 | 148.00 | 153.00 | 251,600 | 0 |
| 31-Oct-2023 | 162.00 | 167.00 | 141.00 | 153.00 | 121,700 | 0 |
| 30-Oct-2023 | 167.00 | 170.00 | 160.00 | 165.00 | 80,200 | 0 |
| 27-Oct-2023 | 161.00 | 174.00 | 153.00 | 167.00 | 330,000 | 0 |
| 26-Oct-2023 | 153.00 | 165.00 | 153.00 | 159.00 | 30,900 | 0 |
| 25-Oct-2023 | 153.00 | 156.00 | 146.00 | 156.00 | 267,600 | 0 |
| 24-Oct-2023 | 175.00 | 175.00 | 150.00 | 151.00 | 341,100 | 0 |
| 23-Oct-2023 | 178.00 | 178.00 | 162.00 | 165.00 | 375,300 | 0 |
| 20-Oct-2023 | 181.00 | 189.00 | 175.00 | 178.00 | 783,600 | 0 |
| 19-Oct-2023 | 183.00 | 192.00 | 172.00 | 181.00 | 718,000 | 0 |
| 18-Oct-2023 | 179.00 | 197.00 | 170.00 | 183.00 | 1,749,100 | 0 |
| 17-Oct-2023 | 175.00 | 178.00 | 159.00 | 174.00 | 1,487,900 | 0 |
| 16-Oct-2023 | 157.00 | 200.00 | 157.00 | 172.00 | 8,979,000 | 0 |
| 13-Oct-2023 | 124.00 | 161.00 | 124.00 | 157.00 | 3,039,500 | 0 |
| 12-Oct-2023 | 125.00 | 126.00 | 121.00 | 122.00 | 26,100 | 0 |
| 11-Oct-2023 | 122.00 | 122.00 | 121.00 | 122.00 | 26,000 | 0 |
| 10-Oct-2023 | 122.00 | 122.00 | 120.00 | 121.00 | 66,300 | 0 |
| 09-Oct-2023 | 125.00 | 126.00 | 120.00 | 122.00 | 137,200 | 0 |
| 06-Oct-2023 | 121.00 | 125.00 | 120.00 | 125.00 | 55,900 | 0 |
| 05-Oct-2023 | 125.00 | 125.00 | 125.00 | 125.00 | 1,900 | 0 |
| 04-Oct-2023 | 124.00 | 126.00 | 120.00 | 126.00 | 20,400 | 0 |
| 03-Oct-2023 | 125.00 | 126.00 | 121.00 | 125.00 | 27,500 | 0 |
| 02-Oct-2023 | 124.00 | 126.00 | 120.00 | 126.00 | 506,200 | 0 |
| 29-Sep-2023 | 125.00 | 127.00 | 121.00 | 124.00 | 91,300 | 0 |
| 27-Sep-2023 | 129.00 | 129.00 | 126.00 | 127.00 | 11,200 | 0 |
| 26-Sep-2023 | 128.00 | 129.00 | 127.00 | 129.00 | 2,000 | 0 |
| 25-Sep-2023 | 127.00 | 129.00 | 126.00 | 129.00 | 24,000 | 0 |
| 22-Sep-2023 | 129.00 | 129.00 | 126.00 | 129.00 | 19,500 | 0 |
| 21-Sep-2023 | 130.00 | 130.00 | 126.00 | 129.00 | 4,400 | 0 |
| 20-Sep-2023 | 127.00 | 131.00 | 121.00 | 130.00 | 266,600 | 0 |
| 19-Sep-2023 | 127.00 | 131.00 | 127.00 | 131.00 | 54,000 | 0 |
| 18-Sep-2023 | 129.00 | 132.00 | 116.00 | 130.00 | 334,200 | 0 |
| 15-Sep-2023 | 130.00 | 130.00 | 127.00 | 129.00 | 4,100 | 0 |
| 14-Sep-2023 | 126.00 | 129.00 | 126.00 | 129.00 | 9,600 | 0 |
| 13-Sep-2023 | 126.00 | 129.00 | 126.00 | 127.00 | 61,900 | 0 |
| 12-Sep-2023 | 132.00 | 132.00 | 130.00 | 132.00 | 1,400 | 0 |
| 11-Sep-2023 | 130.00 | 132.00 | 130.00 | 131.00 | 5,700 | 0 |
| 08-Sep-2023 | 130.00 | 131.00 | 125.00 | 131.00 | 723,200 | 0 |
| 07-Sep-2023 | 131.00 | 132.00 | 124.00 | 130.00 | 73,700 | 0 |
| 06-Sep-2023 | 127.00 | 132.00 | 125.00 | 130.00 | 1,453,200 | 0 |
| 05-Sep-2023 | 129.00 | 129.00 | 121.00 | 124.00 | 57,700 | 0 |
| 04-Sep-2023 | 122.00 | 128.00 | 119.00 | 124.00 | 10,700 | 0 |
| 01-Sep-2023 | 121.00 | 124.00 | 121.00 | 121.00 | 33,700 | 0 |
| 31-Aug-2023 | 128.00 | 130.00 | 118.00 | 122.00 | 347,900 | 0 |
| 30-Aug-2023 | 119.00 | 129.00 | 117.00 | 126.00 | 943,200 | 0 |
| 29-Aug-2023 | 117.00 | 120.00 | 115.00 | 119.00 | 250,500 | 0 |