| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 302.00 | 306.00 | 296.00 | 302.00 | 263,600 | 0 |
| 18-Jan-2024 | 302.00 | 306.00 | 298.00 | 306.00 | 253,100 | 0 |
| 17-Jan-2024 | 302.00 | 306.00 | 290.00 | 306.00 | 793,300 | 0 |
| 16-Jan-2024 | 304.00 | 306.00 | 300.00 | 304.00 | 343,300 | 0 |
| 15-Jan-2024 | 306.00 | 308.00 | 300.00 | 306.00 | 677,200 | 0 |
| 12-Jan-2024 | 310.00 | 312.00 | 302.00 | 310.00 | 320,600 | 0 |
| 11-Jan-2024 | 304.00 | 310.00 | 300.00 | 310.00 | 503,500 | 0 |
| 10-Jan-2024 | 310.00 | 310.00 | 302.00 | 310.00 | 453,300 | 0 |
| 09-Jan-2024 | 308.00 | 310.00 | 306.00 | 310.00 | 422,100 | 0 |
| 08-Jan-2024 | 310.00 | 314.00 | 306.00 | 308.00 | 925,300 | 0 |
| 05-Jan-2024 | 308.00 | 310.00 | 300.00 | 310.00 | 1,053,200 | 0 |
| 04-Jan-2024 | 304.00 | 308.00 | 298.00 | 308.00 | 404,800 | 0 |
| 03-Jan-2024 | 300.00 | 304.00 | 296.00 | 304.00 | 333,500 | 0 |
| 02-Jan-2024 | 298.00 | 302.00 | 296.00 | 302.00 | 268,800 | 0 |
| 29-Dec-2023 | 300.00 | 302.00 | 294.00 | 300.00 | 709,100 | 0 |
| 28-Dec-2023 | 298.00 | 312.00 | 294.00 | 300.00 | 980,900 | 0 |
| 27-Dec-2023 | 300.00 | 300.00 | 288.00 | 300.00 | 483,500 | 0 |
| 22-Dec-2023 | 298.00 | 304.00 | 294.00 | 300.00 | 434,700 | 0 |
| 21-Dec-2023 | 302.00 | 302.00 | 296.00 | 302.00 | 217,700 | 0 |
| 20-Dec-2023 | 298.00 | 304.00 | 296.00 | 302.00 | 327,100 | 0 |
| 19-Dec-2023 | 304.00 | 304.00 | 294.00 | 300.00 | 333,200 | 0 |
| 18-Dec-2023 | 296.00 | 304.00 | 292.00 | 304.00 | 514,600 | 0 |
| 15-Dec-2023 | 300.00 | 302.00 | 292.00 | 294.00 | 216,100 | 0 |
| 14-Dec-2023 | 304.00 | 308.00 | 296.00 | 296.00 | 684,100 | 0 |
| 13-Dec-2023 | 306.00 | 306.00 | 300.00 | 306.00 | 305,300 | 0 |
| 12-Dec-2023 | 314.00 | 314.00 | 300.00 | 304.00 | 526,000 | 0 |
| 11-Dec-2023 | 312.00 | 316.00 | 302.00 | 312.00 | 566,000 | 0 |
| 08-Dec-2023 | 312.00 | 316.00 | 306.00 | 312.00 | 333,900 | 0 |
| 07-Dec-2023 | 310.00 | 312.00 | 296.00 | 310.00 | 1,078,800 | 0 |
| 06-Dec-2023 | 312.00 | 312.00 | 300.00 | 308.00 | 1,791,600 | 0 |
| 05-Dec-2023 | 310.00 | 316.00 | 300.00 | 314.00 | 1,294,100 | 0 |
| 04-Dec-2023 | 312.00 | 320.00 | 308.00 | 312.00 | 538,500 | 0 |
| 01-Dec-2023 | 320.00 | 320.00 | 306.00 | 318.00 | 1,085,500 | 0 |
| 30-Nov-2023 | 310.00 | 320.00 | 304.00 | 320.00 | 716,600 | 0 |
| 29-Nov-2023 | 316.00 | 316.00 | 300.00 | 314.00 | 1,678,900 | 0 |
| 28-Nov-2023 | 314.00 | 320.00 | 300.00 | 316.00 | 1,440,600 | 0 |
| 27-Nov-2023 | 300.00 | 318.00 | 300.00 | 316.00 | 813,900 | 0 |
| 24-Nov-2023 | 304.00 | 312.00 | 300.00 | 302.00 | 1,483,400 | 0 |
| 23-Nov-2023 | 284.00 | 318.00 | 284.00 | 304.00 | 2,187,700 | 0 |
| 22-Nov-2023 | 298.00 | 302.00 | 286.00 | 290.00 | 704,000 | 0 |
| 21-Nov-2023 | 306.00 | 308.00 | 300.00 | 300.00 | 131,600 | 0 |
| 20-Nov-2023 | 304.00 | 306.00 | 298.00 | 306.00 | 410,900 | 0 |
| 17-Nov-2023 | 302.00 | 304.00 | 290.00 | 304.00 | 681,400 | 0 |
| 16-Nov-2023 | 302.00 | 306.00 | 294.00 | 302.00 | 375,200 | 0 |
| 15-Nov-2023 | 304.00 | 314.00 | 298.00 | 304.00 | 1,121,400 | 0 |
| 14-Nov-2023 | 316.00 | 320.00 | 308.00 | 312.00 | 811,100 | 0 |
| 13-Nov-2023 | 318.00 | 326.00 | 310.00 | 316.00 | 249,600 | 0 |
| 10-Nov-2023 | 328.00 | 330.00 | 314.00 | 318.00 | 798,000 | 0 |
| 09-Nov-2023 | 326.00 | 332.00 | 318.00 | 328.00 | 1,561,700 | 0 |
| 08-Nov-2023 | 312.00 | 326.00 | 302.00 | 326.00 | 3,161,300 | 0 |
| 07-Nov-2023 | 290.00 | 324.00 | 290.00 | 312.00 | 2,675,600 | 0 |
| 06-Nov-2023 | 304.00 | 322.00 | 290.00 | 292.00 | 3,587,400 | 0 |
| 03-Nov-2023 | 286.00 | 306.00 | 284.00 | 302.00 | 5,572,600 | 0 |
| 02-Nov-2023 | 280.00 | 290.00 | 280.00 | 286.00 | 1,836,800 | 0 |
| 01-Nov-2023 | 276.00 | 280.00 | 274.00 | 280.00 | 409,300 | 0 |
| 31-Oct-2023 | 284.00 | 286.00 | 274.00 | 278.00 | 523,900 | 0 |
| 30-Oct-2023 | 282.00 | 286.00 | 280.00 | 284.00 | 1,033,100 | 0 |
| 27-Oct-2023 | 274.00 | 282.00 | 272.00 | 280.00 | 575,200 | 0 |
| 26-Oct-2023 | 276.00 | 278.00 | 272.00 | 278.00 | 407,000 | 0 |
| 25-Oct-2023 | 278.00 | 278.00 | 274.00 | 276.00 | 403,200 | 0 |
| 24-Oct-2023 | 274.00 | 280.00 | 274.00 | 276.00 | 671,200 | 0 |
| 23-Oct-2023 | 274.00 | 278.00 | 268.00 | 274.00 | 1,121,700 | 0 |
| 20-Oct-2023 | 272.00 | 276.00 | 270.00 | 274.00 | 617,800 | 0 |
| 19-Oct-2023 | 276.00 | 276.00 | 270.00 | 276.00 | 1,728,600 | 0 |
| 18-Oct-2023 | 270.00 | 278.00 | 264.00 | 274.00 | 1,467,400 | 0 |
| 17-Oct-2023 | 266.00 | 270.00 | 262.00 | 270.00 | 905,700 | 0 |
| 16-Oct-2023 | 266.00 | 268.00 | 262.00 | 262.00 | 520,500 | 0 |
| 13-Oct-2023 | 262.00 | 270.00 | 262.00 | 268.00 | 455,300 | 0 |
| 12-Oct-2023 | 266.00 | 268.00 | 260.00 | 264.00 | 1,108,600 | 0 |
| 11-Oct-2023 | 270.00 | 272.00 | 260.00 | 266.00 | 642,500 | 0 |
| 10-Oct-2023 | 272.00 | 272.00 | 266.00 | 268.00 | 446,100 | 0 |
| 09-Oct-2023 | 268.00 | 270.00 | 268.00 | 270.00 | 168,400 | 0 |
| 06-Oct-2023 | 266.00 | 270.00 | 264.00 | 268.00 | 346,200 | 0 |
| 05-Oct-2023 | 270.00 | 270.00 | 264.00 | 264.00 | 289,100 | 0 |
| 04-Oct-2023 | 272.00 | 272.00 | 262.00 | 270.00 | 984,700 | 0 |
| 03-Oct-2023 | 272.00 | 274.00 | 268.00 | 272.00 | 522,300 | 0 |
| 02-Oct-2023 | 272.00 | 274.00 | 270.00 | 274.00 | 278,300 | 0 |
| 29-Sep-2023 | 276.00 | 276.00 | 268.00 | 270.00 | 1,351,400 | 0 |
| 27-Sep-2023 | 280.00 | 280.00 | 274.00 | 276.00 | 401,800 | 0 |
| 26-Sep-2023 | 278.00 | 280.00 | 276.00 | 280.00 | 628,500 | 0 |
| 25-Sep-2023 | 278.00 | 280.00 | 276.00 | 278.00 | 678,300 | 0 |
| 22-Sep-2023 | 280.00 | 280.00 | 272.00 | 280.00 | 328,000 | 0 |
| 21-Sep-2023 | 278.00 | 280.00 | 276.00 | 280.00 | 206,600 | 0 |
| 20-Sep-2023 | 276.00 | 280.00 | 274.00 | 280.00 | 451,300 | 0 |
| 19-Sep-2023 | 274.00 | 280.00 | 270.00 | 280.00 | 940,300 | 0 |
| 18-Sep-2023 | 276.00 | 278.00 | 270.00 | 276.00 | 1,123,200 | 0 |
| 15-Sep-2023 | 282.00 | 282.00 | 274.00 | 274.00 | 2,633,600 | 0 |
| 14-Sep-2023 | 282.00 | 286.00 | 280.00 | 284.00 | 480,700 | 0 |
| 13-Sep-2023 | 284.00 | 286.00 | 282.00 | 282.00 | 540,300 | 0 |
| 12-Sep-2023 | 282.00 | 288.00 | 280.00 | 284.00 | 881,000 | 0 |
| 11-Sep-2023 | 280.00 | 286.00 | 276.00 | 282.00 | 1,007,900 | 0 |
| 08-Sep-2023 | 284.00 | 284.00 | 276.00 | 280.00 | 1,396,600 | 0 |
| 07-Sep-2023 | 286.00 | 288.00 | 278.00 | 284.00 | 2,281,700 | 0 |
| 06-Sep-2023 | 284.00 | 290.00 | 282.00 | 282.00 | 378,000 | 0 |
| 05-Sep-2023 | 286.00 | 290.00 | 280.00 | 288.00 | 622,400 | 0 |
| 04-Sep-2023 | 284.00 | 286.00 | 280.00 | 286.00 | 464,800 | 0 |
| 01-Sep-2023 | 284.00 | 288.00 | 282.00 | 288.00 | 465,000 | 0 |
| 31-Aug-2023 | 284.00 | 288.00 | 274.00 | 286.00 | 1,036,600 | 0 |
| 30-Aug-2023 | 284.00 | 286.00 | 280.00 | 280.00 | 199,000 | 0 |
| 29-Aug-2023 | 292.00 | 292.00 | 280.00 | 280.00 | 3,533,400 | 0 |