| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 167.00 | 170.00 | 166.00 | 168.00 | 48,900 | 0 |
| 18-Jan-2024 | 171.00 | 171.00 | 167.00 | 167.00 | 21,500 | 0 |
| 17-Jan-2024 | 169.00 | 175.00 | 165.00 | 171.00 | 10,800 | 0 |
| 16-Jan-2024 | 172.00 | 172.00 | 164.00 | 170.00 | 181,600 | 0 |
| 15-Jan-2024 | 167.00 | 184.00 | 160.00 | 173.00 | 180,300 | 0 |
| 12-Jan-2024 | 174.00 | 194.00 | 165.00 | 169.00 | 465,600 | 0 |
| 11-Jan-2024 | 177.00 | 177.00 | 165.00 | 165.00 | 82,600 | 0 |
| 10-Jan-2024 | 181.00 | 192.00 | 170.00 | 177.00 | 239,900 | 0 |
| 09-Jan-2024 | 186.00 | 186.00 | 165.00 | 181.00 | 19,600 | 0 |
| 08-Jan-2024 | 171.00 | 200.00 | 170.00 | 180.00 | 302,600 | 0 |
| 05-Jan-2024 | 174.00 | 174.00 | 169.00 | 172.00 | 13,400 | 0 |
| 04-Jan-2024 | 173.00 | 175.00 | 164.00 | 174.00 | 20,400 | 0 |
| 03-Jan-2024 | 171.00 | 174.00 | 168.00 | 173.00 | 56,200 | 0 |
| 02-Jan-2024 | 175.00 | 175.00 | 170.00 | 174.00 | 4,600 | 0 |
| 29-Dec-2023 | 174.00 | 178.00 | 165.00 | 175.00 | 13,900 | 0 |
| 28-Dec-2023 | 171.00 | 174.00 | 171.00 | 174.00 | 4,400 | 0 |
| 27-Dec-2023 | 174.00 | 174.00 | 168.00 | 174.00 | 9,100 | 0 |
| 22-Dec-2023 | 160.00 | 177.00 | 160.00 | 169.00 | 62,200 | 0 |
| 21-Dec-2023 | 174.00 | 176.00 | 160.00 | 160.00 | 258,600 | 0 |
| 20-Dec-2023 | 179.00 | 179.00 | 174.00 | 176.00 | 12,200 | 0 |
| 19-Dec-2023 | 171.00 | 179.00 | 171.00 | 179.00 | 83,900 | 0 |
| 18-Dec-2023 | 166.00 | 179.00 | 160.00 | 171.00 | 44,100 | 0 |
| 15-Dec-2023 | 176.00 | 176.00 | 165.00 | 165.00 | 7,600 | 0 |
| 14-Dec-2023 | 168.00 | 182.00 | 168.00 | 176.00 | 146,500 | 0 |
| 13-Dec-2023 | 171.00 | 171.00 | 166.00 | 167.00 | 9,900 | 0 |
| 12-Dec-2023 | 173.00 | 178.00 | 160.00 | 164.00 | 133,700 | 0 |
| 11-Dec-2023 | 173.00 | 176.00 | 167.00 | 173.00 | 49,600 | 0 |
| 08-Dec-2023 | 171.00 | 175.00 | 165.00 | 167.00 | 21,200 | 0 |
| 07-Dec-2023 | 181.00 | 182.00 | 169.00 | 170.00 | 65,200 | 0 |
| 06-Dec-2023 | 177.00 | 179.00 | 168.00 | 171.00 | 34,200 | 0 |
| 05-Dec-2023 | 175.00 | 180.00 | 175.00 | 175.00 | 60,400 | 0 |
| 04-Dec-2023 | 182.00 | 184.00 | 158.00 | 175.00 | 749,600 | 0 |
| 01-Dec-2023 | 184.00 | 190.00 | 175.00 | 182.00 | 139,600 | 0 |
| 30-Nov-2023 | 190.00 | 192.00 | 180.00 | 184.00 | 168,100 | 0 |
| 29-Nov-2023 | 182.00 | 220.00 | 170.00 | 190.00 | 3,134,100 | 0 |
| 28-Nov-2023 | 163.00 | 183.00 | 156.00 | 182.00 | 530,200 | 0 |
| 27-Nov-2023 | 156.00 | 165.00 | 154.00 | 163.00 | 197,100 | 0 |
| 24-Nov-2023 | 150.00 | 156.00 | 149.00 | 155.00 | 149,500 | 0 |
| 23-Nov-2023 | 152.00 | 170.00 | 150.00 | 150.00 | 504,400 | 0 |
| 22-Nov-2023 | 156.00 | 157.00 | 151.00 | 151.00 | 49,400 | 0 |
| 21-Nov-2023 | 152.00 | 166.00 | 149.00 | 152.00 | 334,700 | 0 |
| 20-Nov-2023 | 156.00 | 156.00 | 148.00 | 153.00 | 22,300 | 0 |
| 17-Nov-2023 | 156.00 | 157.00 | 152.00 | 156.00 | 8,300 | 0 |
| 16-Nov-2023 | 156.00 | 157.00 | 156.00 | 156.00 | 1,400 | 0 |
| 15-Nov-2023 | 155.00 | 159.00 | 150.00 | 156.00 | 62,600 | 0 |
| 14-Nov-2023 | 155.00 | 155.00 | 152.00 | 152.00 | 9,100 | 0 |
| 13-Nov-2023 | 156.00 | 157.00 | 151.00 | 155.00 | 8,100 | 0 |
| 10-Nov-2023 | 156.00 | 157.00 | 150.00 | 150.00 | 50,100 | 0 |
| 09-Nov-2023 | 154.00 | 156.00 | 153.00 | 153.00 | 28,100 | 0 |
| 08-Nov-2023 | 155.00 | 157.00 | 154.00 | 154.00 | 9,300 | 0 |
| 07-Nov-2023 | 158.00 | 158.00 | 152.00 | 155.00 | 19,000 | 0 |
| 06-Nov-2023 | 155.00 | 165.00 | 153.00 | 155.00 | 95,100 | 0 |
| 03-Nov-2023 | 160.00 | 170.00 | 151.00 | 155.00 | 47,700 | 0 |
| 02-Nov-2023 | 160.00 | 160.00 | 152.00 | 155.00 | 46,400 | 0 |
| 01-Nov-2023 | 166.00 | 175.00 | 150.00 | 152.00 | 396,200 | 0 |
| 31-Oct-2023 | 159.00 | 159.00 | 154.00 | 158.00 | 11,200 | 0 |
| 30-Oct-2023 | 159.00 | 160.00 | 158.00 | 159.00 | 48,800 | 0 |
| 27-Oct-2023 | 155.00 | 159.00 | 155.00 | 158.00 | 141,100 | 0 |
| 26-Oct-2023 | 154.00 | 157.00 | 154.00 | 155.00 | 206,200 | 0 |
| 25-Oct-2023 | 155.00 | 157.00 | 150.00 | 154.00 | 35,400 | 0 |
| 24-Oct-2023 | 155.00 | 155.00 | 152.00 | 153.00 | 39,000 | 0 |
| 23-Oct-2023 | 155.00 | 155.00 | 152.00 | 155.00 | 18,400 | 0 |
| 20-Oct-2023 | 155.00 | 168.00 | 152.00 | 152.00 | 442,200 | 0 |
| 19-Oct-2023 | 155.00 | 156.00 | 150.00 | 153.00 | 86,300 | 0 |
| 18-Oct-2023 | 154.00 | 155.00 | 151.00 | 152.00 | 5,100 | 0 |
| 17-Oct-2023 | 157.00 | 157.00 | 151.00 | 151.00 | 2,300 | 0 |
| 16-Oct-2023 | 152.00 | 158.00 | 149.00 | 151.00 | 79,100 | 0 |
| 13-Oct-2023 | 159.00 | 159.00 | 148.00 | 152.00 | 170,400 | 0 |
| 12-Oct-2023 | 155.00 | 159.00 | 155.00 | 157.00 | 18,800 | 0 |
| 11-Oct-2023 | 156.00 | 156.00 | 148.00 | 155.00 | 43,300 | 0 |
| 10-Oct-2023 | 168.00 | 168.00 | 155.00 | 157.00 | 19,400 | 0 |
| 09-Oct-2023 | 156.00 | 160.00 | 154.00 | 155.00 | 141,700 | 0 |
| 06-Oct-2023 | 160.00 | 163.00 | 153.00 | 156.00 | 73,100 | 0 |
| 05-Oct-2023 | 156.00 | 160.00 | 153.00 | 158.00 | 199,500 | 0 |
| 04-Oct-2023 | 160.00 | 160.00 | 149.00 | 155.00 | 67,000 | 0 |
| 03-Oct-2023 | 154.00 | 163.00 | 148.00 | 151.00 | 459,700 | 0 |
| 02-Oct-2023 | 153.00 | 155.00 | 150.00 | 153.00 | 21,300 | 0 |
| 29-Sep-2023 | 158.00 | 158.00 | 148.00 | 150.00 | 29,900 | 0 |
| 27-Sep-2023 | 147.00 | 159.00 | 145.00 | 152.00 | 136,500 | 0 |
| 26-Sep-2023 | 150.00 | 155.00 | 147.00 | 150.00 | 144,000 | 0 |
| 25-Sep-2023 | 156.00 | 159.00 | 145.00 | 150.00 | 378,100 | 0 |
| 22-Sep-2023 | 157.00 | 164.00 | 155.00 | 156.00 | 445,300 | 0 |
| 21-Sep-2023 | 160.00 | 160.00 | 155.00 | 156.00 | 87,200 | 0 |
| 20-Sep-2023 | 166.00 | 169.00 | 154.00 | 156.00 | 1,036,300 | 0 |
| 19-Sep-2023 | 159.00 | 185.00 | 157.00 | 168.00 | 703,300 | 0 |
| 18-Sep-2023 | 180.00 | 180.00 | 160.00 | 160.00 | 309,500 | 0 |
| 15-Sep-2023 | 172.00 | 180.00 | 168.00 | 171.00 | 1,003,400 | 0 |
| 14-Sep-2023 | 193.00 | 193.00 | 168.00 | 168.00 | 1,075,100 | 0 |
| 13-Sep-2023 | 187.00 | 196.00 | 187.00 | 190.00 | 65,000 | 0 |
| 12-Sep-2023 | 189.00 | 189.00 | 185.00 | 188.00 | 13,100 | 0 |
| 11-Sep-2023 | 192.00 | 193.00 | 187.00 | 188.00 | 51,400 | 0 |
| 08-Sep-2023 | 195.00 | 202.00 | 188.00 | 188.00 | 115,500 | 0 |
| 07-Sep-2023 | 202.00 | 202.00 | 185.00 | 199.00 | 319,400 | 0 |
| 06-Sep-2023 | 200.00 | 202.00 | 200.00 | 202.00 | 6,500 | 0 |
| 05-Sep-2023 | 202.00 | 216.00 | 193.00 | 200.00 | 102,100 | 0 |
| 04-Sep-2023 | 197.00 | 200.00 | 196.00 | 198.00 | 5,700 | 0 |
| 01-Sep-2023 | 198.00 | 199.00 | 191.00 | 197.00 | 140,400 | 0 |
| 31-Aug-2023 | 198.00 | 202.00 | 198.00 | 199.00 | 65,600 | 0 |
| 30-Aug-2023 | 198.00 | 199.00 | 195.00 | 198.00 | 24,100 | 0 |
| 29-Aug-2023 | 191.00 | 198.00 | 190.00 | 197.00 | 294,600 | 0 |