| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 119.00 | 119.00 | 116.00 | 117.00 | 1,297,300 | 0 |
| 18-Jan-2024 | 120.00 | 130.00 | 115.00 | 118.00 | 46,423,400 | 0 |
| 17-Jan-2024 | 119.00 | 122.00 | 118.00 | 119.00 | 1,259,600 | 0 |
| 16-Jan-2024 | 119.00 | 124.00 | 116.00 | 119.00 | 5,581,700 | 0 |
| 15-Jan-2024 | 118.00 | 119.00 | 117.00 | 119.00 | 790,300 | 0 |
| 12-Jan-2024 | 118.00 | 119.00 | 117.00 | 118.00 | 698,500 | 0 |
| 11-Jan-2024 | 117.00 | 119.00 | 116.00 | 118.00 | 1,014,600 | 0 |
| 10-Jan-2024 | 116.00 | 118.00 | 115.00 | 117.00 | 1,029,800 | 0 |
| 09-Jan-2024 | 119.00 | 119.00 | 115.00 | 117.00 | 859,500 | 0 |
| 08-Jan-2024 | 119.00 | 120.00 | 116.00 | 118.00 | 2,344,400 | 0 |
| 05-Jan-2024 | 115.00 | 133.00 | 114.00 | 119.00 | 17,327,500 | 0 |
| 04-Jan-2024 | 116.00 | 118.00 | 115.00 | 115.00 | 1,261,400 | 0 |
| 03-Jan-2024 | 116.00 | 117.00 | 114.00 | 116.00 | 574,000 | 0 |
| 02-Jan-2024 | 114.00 | 116.00 | 114.00 | 116.00 | 1,148,500 | 0 |
| 29-Dec-2023 | 113.00 | 114.00 | 112.00 | 114.00 | 582,700 | 0 |
| 28-Dec-2023 | 115.00 | 115.00 | 112.00 | 113.00 | 738,500 | 0 |
| 27-Dec-2023 | 113.00 | 116.00 | 113.00 | 114.00 | 540,000 | 0 |
| 22-Dec-2023 | 113.00 | 115.00 | 112.00 | 113.00 | 754,800 | 0 |
| 21-Dec-2023 | 114.00 | 117.00 | 113.00 | 113.00 | 1,462,000 | 0 |
| 20-Dec-2023 | 114.00 | 115.00 | 113.00 | 113.00 | 391,300 | 0 |
| 19-Dec-2023 | 113.00 | 115.00 | 112.00 | 115.00 | 347,100 | 0 |
| 18-Dec-2023 | 113.00 | 115.00 | 112.00 | 113.00 | 357,900 | 0 |
| 15-Dec-2023 | 113.00 | 115.00 | 113.00 | 113.00 | 347,700 | 0 |
| 14-Dec-2023 | 105.00 | 116.00 | 105.00 | 113.00 | 746,400 | 0 |
| 13-Dec-2023 | 109.00 | 114.00 | 109.00 | 111.00 | 1,503,600 | 0 |
| 12-Dec-2023 | 110.00 | 116.00 | 110.00 | 114.00 | 549,900 | 0 |
| 11-Dec-2023 | 109.00 | 120.00 | 109.00 | 116.00 | 891,600 | 0 |
| 08-Dec-2023 | 107.00 | 115.00 | 107.00 | 115.00 | 465,500 | 0 |
| 07-Dec-2023 | 115.00 | 117.00 | 113.00 | 114.00 | 887,000 | 0 |
| 06-Dec-2023 | 116.00 | 118.00 | 115.00 | 116.00 | 712,000 | 0 |
| 05-Dec-2023 | 115.00 | 118.00 | 115.00 | 116.00 | 273,700 | 0 |
| 04-Dec-2023 | 116.00 | 118.00 | 116.00 | 118.00 | 192,600 | 0 |
| 01-Dec-2023 | 119.00 | 119.00 | 115.00 | 115.00 | 924,700 | 0 |
| 30-Nov-2023 | 119.00 | 121.00 | 118.00 | 119.00 | 471,200 | 0 |
| 29-Nov-2023 | 117.00 | 121.00 | 115.00 | 119.00 | 3,375,100 | 0 |
| 28-Nov-2023 | 117.00 | 117.00 | 115.00 | 115.00 | 221,700 | 0 |
| 27-Nov-2023 | 116.00 | 118.00 | 116.00 | 116.00 | 314,100 | 0 |
| 24-Nov-2023 | 115.00 | 117.00 | 115.00 | 117.00 | 699,200 | 0 |
| 23-Nov-2023 | 117.00 | 117.00 | 115.00 | 115.00 | 832,200 | 0 |
| 22-Nov-2023 | 116.00 | 117.00 | 115.00 | 117.00 | 988,000 | 0 |
| 21-Nov-2023 | 117.00 | 119.00 | 116.00 | 116.00 | 764,200 | 0 |
| 20-Nov-2023 | 118.00 | 120.00 | 117.00 | 117.00 | 602,000 | 0 |
| 17-Nov-2023 | 120.00 | 120.00 | 118.00 | 118.00 | 1,265,900 | 0 |
| 16-Nov-2023 | 122.00 | 125.00 | 118.00 | 119.00 | 16,024,800 | 0 |
| 15-Nov-2023 | 119.00 | 121.00 | 118.00 | 121.00 | 664,700 | 0 |
| 14-Nov-2023 | 118.00 | 119.00 | 117.00 | 119.00 | 680,200 | 0 |
| 13-Nov-2023 | 121.00 | 124.00 | 113.00 | 118.00 | 2,655,700 | 0 |
| 10-Nov-2023 | 122.00 | 125.00 | 119.00 | 121.00 | 759,700 | 0 |
| 09-Nov-2023 | 122.00 | 127.00 | 121.00 | 121.00 | 1,674,600 | 0 |
| 08-Nov-2023 | 121.00 | 123.00 | 120.00 | 122.00 | 1,362,600 | 0 |
| 07-Nov-2023 | 117.00 | 123.00 | 117.00 | 121.00 | 3,926,800 | 0 |
| 06-Nov-2023 | 116.00 | 119.00 | 116.00 | 117.00 | 1,528,800 | 0 |
| 03-Nov-2023 | 116.00 | 118.00 | 115.00 | 116.00 | 770,300 | 0 |
| 02-Nov-2023 | 115.00 | 118.00 | 114.00 | 115.00 | 1,301,300 | 0 |
| 01-Nov-2023 | 116.00 | 117.00 | 114.00 | 116.00 | 1,445,400 | 0 |
| 31-Oct-2023 | 122.00 | 122.00 | 116.00 | 116.00 | 3,220,200 | 0 |
| 30-Oct-2023 | 115.00 | 127.00 | 113.00 | 120.00 | 7,710,300 | 0 |
| 27-Oct-2023 | 116.00 | 116.00 | 112.00 | 115.00 | 1,435,500 | 0 |
| 26-Oct-2023 | 116.00 | 117.00 | 115.00 | 115.00 | 305,700 | 0 |
| 25-Oct-2023 | 116.00 | 117.00 | 115.00 | 116.00 | 467,600 | 0 |
| 24-Oct-2023 | 112.00 | 117.00 | 111.00 | 116.00 | 3,884,000 | 0 |
| 23-Oct-2023 | 120.00 | 120.00 | 112.00 | 112.00 | 4,401,600 | 0 |
| 20-Oct-2023 | 122.00 | 122.00 | 117.00 | 120.00 | 2,237,700 | 0 |
| 19-Oct-2023 | 125.00 | 126.00 | 117.00 | 122.00 | 4,998,000 | 0 |
| 18-Oct-2023 | 126.00 | 126.00 | 124.00 | 125.00 | 1,133,400 | 0 |
| 17-Oct-2023 | 126.00 | 128.00 | 125.00 | 126.00 | 503,900 | 0 |
| 16-Oct-2023 | 125.00 | 127.00 | 125.00 | 126.00 | 837,600 | 0 |
| 13-Oct-2023 | 128.00 | 133.00 | 125.00 | 125.00 | 9,655,000 | 0 |
| 12-Oct-2023 | 125.00 | 128.00 | 124.00 | 128.00 | 1,386,700 | 0 |
| 11-Oct-2023 | 125.00 | 132.00 | 123.00 | 125.00 | 8,681,500 | 0 |
| 10-Oct-2023 | 125.00 | 125.00 | 124.00 | 125.00 | 179,700 | 0 |
| 09-Oct-2023 | 123.00 | 125.00 | 122.00 | 125.00 | 440,300 | 0 |
| 06-Oct-2023 | 123.00 | 125.00 | 123.00 | 123.00 | 648,300 | 0 |
| 05-Oct-2023 | 124.00 | 126.00 | 123.00 | 123.00 | 1,325,100 | 0 |
| 04-Oct-2023 | 125.00 | 126.00 | 124.00 | 124.00 | 670,900 | 0 |
| 03-Oct-2023 | 125.00 | 126.00 | 124.00 | 125.00 | 507,700 | 0 |
| 02-Oct-2023 | 126.00 | 126.00 | 124.00 | 125.00 | 1,578,400 | 0 |
| 29-Sep-2023 | 126.00 | 128.00 | 125.00 | 126.00 | 671,900 | 0 |
| 27-Sep-2023 | 124.00 | 128.00 | 123.00 | 126.00 | 942,200 | 0 |
| 26-Sep-2023 | 126.00 | 126.00 | 124.00 | 124.00 | 952,900 | 0 |
| 25-Sep-2023 | 127.00 | 127.00 | 125.00 | 125.00 | 849,900 | 0 |
| 22-Sep-2023 | 126.00 | 127.00 | 125.00 | 127.00 | 337,900 | 0 |
| 21-Sep-2023 | 125.00 | 127.00 | 125.00 | 126.00 | 671,400 | 0 |
| 20-Sep-2023 | 125.00 | 126.00 | 123.00 | 125.00 | 1,457,000 | 0 |
| 19-Sep-2023 | 125.00 | 126.00 | 124.00 | 125.00 | 1,563,000 | 0 |
| 18-Sep-2023 | 127.00 | 127.00 | 122.00 | 125.00 | 3,259,500 | 0 |
| 15-Sep-2023 | 127.00 | 129.00 | 127.00 | 127.00 | 777,800 | 0 |
| 14-Sep-2023 | 130.00 | 131.00 | 126.00 | 127.00 | 4,190,100 | 0 |
| 13-Sep-2023 | 128.00 | 131.00 | 127.00 | 130.00 | 5,733,800 | 0 |
| 12-Sep-2023 | 126.00 | 129.00 | 126.00 | 127.00 | 3,787,100 | 0 |
| 11-Sep-2023 | 125.00 | 127.00 | 124.00 | 126.00 | 2,403,900 | 0 |
| 08-Sep-2023 | 125.00 | 126.00 | 124.00 | 125.00 | 1,016,500 | 0 |
| 07-Sep-2023 | 126.00 | 126.00 | 123.00 | 124.00 | 1,229,600 | 0 |
| 06-Sep-2023 | 123.00 | 126.00 | 123.00 | 125.00 | 1,455,600 | 0 |
| 05-Sep-2023 | 127.00 | 127.00 | 123.00 | 123.00 | 1,593,500 | 0 |
| 04-Sep-2023 | 125.00 | 125.00 | 123.00 | 125.00 | 1,310,500 | 0 |
| 01-Sep-2023 | 125.00 | 127.00 | 124.00 | 125.00 | 1,276,500 | 0 |
| 31-Aug-2023 | 128.00 | 132.00 | 125.00 | 125.00 | 6,868,000 | 0 |
| 30-Aug-2023 | 126.00 | 129.00 | 122.00 | 128.00 | 10,498,100 | 0 |
| 29-Aug-2023 | 128.00 | 129.00 | 124.00 | 126.00 | 1,630,800 | 0 |