| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 156.00 | 156.00 | 155.00 | 155.00 | 31,700 | 0 |
| 18-Jan-2024 | 156.00 | 156.00 | 155.00 | 155.00 | 2,100 | 0 |
| 17-Jan-2024 | 156.00 | 156.00 | 156.00 | 156.00 | 100 | 0 |
| 16-Jan-2024 | 158.00 | 158.00 | 153.00 | 158.00 | 3,100 | 0 |
| 15-Jan-2024 | 154.00 | 158.00 | 151.00 | 158.00 | 62,100 | 0 |
| 12-Jan-2024 | 151.00 | 155.00 | 141.00 | 155.00 | 33,000 | 0 |
| 11-Jan-2024 | 145.00 | 157.00 | 139.00 | 151.00 | 202,800 | 0 |
| 10-Jan-2024 | 138.00 | 155.00 | 136.00 | 145.00 | 139,600 | 0 |
| 09-Jan-2024 | 133.00 | 145.00 | 132.00 | 138.00 | 71,400 | 0 |
| 08-Jan-2024 | 127.00 | 134.00 | 127.00 | 133.00 | 3,600 | 0 |
| 05-Jan-2024 | 134.00 | 134.00 | 134.00 | 134.00 | 0 | 0 |
| 04-Jan-2024 | 134.00 | 134.00 | 130.00 | 134.00 | 2,200 | 0 |
| 03-Jan-2024 | 134.00 | 134.00 | 133.00 | 133.00 | 6,200 | 0 |
| 02-Jan-2024 | 133.00 | 135.00 | 132.00 | 133.00 | 2,200 | 0 |
| 29-Dec-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 1,200 | 0 |
| 28-Dec-2023 | 134.00 | 134.00 | 131.00 | 134.00 | 9,100 | 0 |
| 27-Dec-2023 | 127.00 | 134.00 | 127.00 | 134.00 | 26,200 | 0 |
| 22-Dec-2023 | 129.00 | 133.00 | 128.00 | 133.00 | 42,000 | 0 |
| 21-Dec-2023 | 130.00 | 131.00 | 130.00 | 130.00 | 23,400 | 0 |
| 20-Dec-2023 | 128.00 | 135.00 | 128.00 | 133.00 | 9,700 | 0 |
| 19-Dec-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 12,100 | 0 |
| 18-Dec-2023 | 134.00 | 134.00 | 128.00 | 128.00 | 71,300 | 0 |
| 15-Dec-2023 | 128.00 | 134.00 | 128.00 | 134.00 | 7,200 | 0 |
| 14-Dec-2023 | 132.00 | 132.00 | 126.00 | 126.00 | 200 | 0 |
| 13-Dec-2023 | 132.00 | 132.00 | 121.00 | 130.00 | 31,900 | 0 |
| 12-Dec-2023 | 130.00 | 131.00 | 125.00 | 131.00 | 1,900 | 0 |
| 11-Dec-2023 | 129.00 | 130.00 | 129.00 | 130.00 | 810,400 | 0 |
| 08-Dec-2023 | 137.00 | 137.00 | 128.00 | 129.00 | 12,000 | 0 |
| 07-Dec-2023 | 133.00 | 136.00 | 126.00 | 136.00 | 42,500 | 0 |
| 06-Dec-2023 | 134.00 | 134.00 | 134.00 | 134.00 | 1,100 | 0 |
| 05-Dec-2023 | 130.00 | 135.00 | 125.00 | 135.00 | 255,100 | 0 |
| 04-Dec-2023 | 130.00 | 132.00 | 125.00 | 130.00 | 24,000 | 0 |
| 01-Dec-2023 | 137.00 | 137.00 | 127.00 | 131.00 | 18,700 | 0 |
| 30-Nov-2023 | 139.00 | 140.00 | 127.00 | 127.00 | 246,200 | 0 |
| 29-Nov-2023 | 140.00 | 146.00 | 132.00 | 133.00 | 105,700 | 0 |
| 28-Nov-2023 | 130.00 | 139.00 | 130.00 | 138.00 | 47,800 | 0 |
| 27-Nov-2023 | 130.00 | 130.00 | 130.00 | 130.00 | 900 | 0 |
| 24-Nov-2023 | 128.00 | 129.00 | 128.00 | 129.00 | 6,200 | 0 |
| 23-Nov-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 10,200 | 0 |
| 22-Nov-2023 | 132.00 | 135.00 | 132.00 | 132.00 | 12,000 | 0 |
| 21-Nov-2023 | 130.00 | 136.00 | 130.00 | 135.00 | 18,000 | 0 |
| 20-Nov-2023 | 135.00 | 136.00 | 133.00 | 136.00 | 3,800 | 0 |
| 17-Nov-2023 | 137.00 | 137.00 | 126.00 | 136.00 | 8,800 | 0 |
| 16-Nov-2023 | 137.00 | 137.00 | 135.00 | 135.00 | 200 | 0 |
| 15-Nov-2023 | 125.00 | 134.00 | 125.00 | 134.00 | 3,100 | 0 |
| 14-Nov-2023 | 139.00 | 139.00 | 128.00 | 133.00 | 900 | 0 |
| 13-Nov-2023 | 132.00 | 132.00 | 125.00 | 132.00 | 44,000 | 0 |
| 10-Nov-2023 | 135.00 | 135.00 | 132.00 | 132.00 | 1,300 | 0 |
| 09-Nov-2023 | 135.00 | 135.00 | 135.00 | 135.00 | 100 | 0 |
| 08-Nov-2023 | 131.00 | 139.00 | 131.00 | 136.00 | 22,500 | 0 |
| 07-Nov-2023 | 135.00 | 135.00 | 132.00 | 132.00 | 6,800 | 0 |
| 06-Nov-2023 | 131.00 | 135.00 | 131.00 | 132.00 | 1,400 | 0 |
| 03-Nov-2023 | 130.00 | 136.00 | 130.00 | 135.00 | 278,800 | 0 |
| 02-Nov-2023 | 137.00 | 137.00 | 129.00 | 137.00 | 1,500 | 0 |
| 01-Nov-2023 | 129.00 | 139.00 | 127.00 | 138.00 | 12,400 | 0 |
| 31-Oct-2023 | 137.00 | 145.00 | 125.00 | 138.00 | 66,600 | 0 |
| 30-Oct-2023 | 135.00 | 137.00 | 135.00 | 135.00 | 1,600 | 0 |
| 27-Oct-2023 | 135.00 | 138.00 | 101.00 | 138.00 | 9,400 | 0 |
| 26-Oct-2023 | 135.00 | 136.00 | 135.00 | 136.00 | 400 | 0 |
| 25-Oct-2023 | 137.00 | 139.00 | 135.00 | 135.00 | 3,400 | 0 |
| 24-Oct-2023 | 134.00 | 134.00 | 134.00 | 134.00 | 200 | 0 |
| 23-Oct-2023 | 133.00 | 136.00 | 133.00 | 134.00 | 104,100 | 0 |
| 20-Oct-2023 | 134.00 | 134.00 | 133.00 | 133.00 | 5,900 | 0 |
| 19-Oct-2023 | 135.00 | 140.00 | 132.00 | 133.00 | 20,600 | 0 |
| 18-Oct-2023 | 140.00 | 140.00 | 135.00 | 137.00 | 1,900 | 0 |
| 17-Oct-2023 | 134.00 | 139.00 | 133.00 | 139.00 | 1,400 | 0 |
| 16-Oct-2023 | 136.00 | 137.00 | 134.00 | 134.00 | 105,400 | 0 |
| 13-Oct-2023 | 136.00 | 136.00 | 136.00 | 136.00 | 600 | 0 |
| 12-Oct-2023 | 140.00 | 140.00 | 134.00 | 140.00 | 161,600 | 0 |
| 11-Oct-2023 | 141.00 | 141.00 | 135.00 | 141.00 | 109,000 | 0 |
| 10-Oct-2023 | 141.00 | 141.00 | 138.00 | 141.00 | 70,400 | 0 |
| 09-Oct-2023 | 137.00 | 144.00 | 137.00 | 140.00 | 6,900 | 0 |
| 06-Oct-2023 | 138.00 | 148.00 | 135.00 | 139.00 | 413,100 | 0 |
| 05-Oct-2023 | 134.00 | 138.00 | 130.00 | 138.00 | 254,000 | 0 |
| 04-Oct-2023 | 130.00 | 134.00 | 128.00 | 134.00 | 15,700 | 0 |
| 03-Oct-2023 | 131.00 | 134.00 | 128.00 | 134.00 | 43,100 | 0 |
| 02-Oct-2023 | 128.00 | 134.00 | 127.00 | 134.00 | 47,600 | 0 |
| 29-Sep-2023 | 129.00 | 129.00 | 128.00 | 128.00 | 14,100 | 0 |
| 27-Sep-2023 | 130.00 | 130.00 | 125.00 | 130.00 | 45,700 | 0 |
| 26-Sep-2023 | 129.00 | 131.00 | 127.00 | 128.00 | 96,200 | 0 |
| 25-Sep-2023 | 126.00 | 134.00 | 124.00 | 129.00 | 163,600 | 0 |
| 22-Sep-2023 | 128.00 | 130.00 | 122.00 | 126.00 | 124,000 | 0 |
| 21-Sep-2023 | 132.00 | 132.00 | 127.00 | 127.00 | 38,400 | 0 |
| 20-Sep-2023 | 132.00 | 132.00 | 130.00 | 132.00 | 18,400 | 0 |
| 19-Sep-2023 | 137.00 | 137.00 | 129.00 | 130.00 | 155,900 | 0 |
| 18-Sep-2023 | 132.00 | 137.00 | 125.00 | 137.00 | 117,800 | 0 |
| 15-Sep-2023 | 140.00 | 140.00 | 130.00 | 131.00 | 185,100 | 0 |
| 14-Sep-2023 | 141.00 | 148.00 | 138.00 | 140.00 | 127,500 | 0 |
| 13-Sep-2023 | 133.00 | 149.00 | 132.00 | 139.00 | 184,800 | 0 |
| 12-Sep-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 11,200 | 0 |
| 11-Sep-2023 | 135.00 | 135.00 | 130.00 | 133.00 | 341,900 | 0 |
| 08-Sep-2023 | 138.00 | 138.00 | 130.00 | 138.00 | 281,600 | 0 |
| 07-Sep-2023 | 135.00 | 138.00 | 128.00 | 137.00 | 1,323,900 | 0 |
| 06-Sep-2023 | 134.00 | 135.00 | 130.00 | 135.00 | 26,100 | 0 |
| 05-Sep-2023 | 130.00 | 130.00 | 129.00 | 130.00 | 72,100 | 0 |
| 04-Sep-2023 | 130.00 | 135.00 | 128.00 | 135.00 | 41,200 | 0 |
| 01-Sep-2023 | 131.00 | 134.00 | 131.00 | 134.00 | 3,100 | 0 |
| 31-Aug-2023 | 134.00 | 134.00 | 132.00 | 134.00 | 68,400 | 0 |
| 30-Aug-2023 | 130.00 | 134.00 | 130.00 | 134.00 | 30,200 | 0 |
| 29-Aug-2023 | 135.00 | 135.00 | 134.00 | 134.00 | 1,200 | 0 |