| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 144.00 | 144.00 | 143.00 | 144.00 | 82,600 | 0 |
| 18-Jan-2024 | 144.00 | 145.00 | 142.00 | 143.00 | 27,700 | 0 |
| 17-Jan-2024 | 143.00 | 145.00 | 143.00 | 143.00 | 30,900 | 0 |
| 16-Jan-2024 | 143.00 | 145.00 | 140.00 | 144.00 | 113,000 | 0 |
| 15-Jan-2024 | 145.00 | 145.00 | 143.00 | 143.00 | 37,400 | 0 |
| 12-Jan-2024 | 145.00 | 145.00 | 143.00 | 144.00 | 33,100 | 0 |
| 11-Jan-2024 | 145.00 | 145.00 | 143.00 | 145.00 | 76,200 | 0 |
| 10-Jan-2024 | 145.00 | 146.00 | 144.00 | 145.00 | 16,000 | 0 |
| 09-Jan-2024 | 145.00 | 146.00 | 144.00 | 144.00 | 50,200 | 0 |
| 08-Jan-2024 | 146.00 | 146.00 | 144.00 | 145.00 | 118,500 | 0 |
| 05-Jan-2024 | 146.00 | 152.00 | 145.00 | 147.00 | 60,900 | 0 |
| 04-Jan-2024 | 146.00 | 147.00 | 143.00 | 146.00 | 50,400 | 0 |
| 03-Jan-2024 | 146.00 | 147.00 | 142.00 | 145.00 | 294,800 | 0 |
| 02-Jan-2024 | 145.00 | 147.00 | 144.00 | 146.00 | 14,400 | 0 |
| 29-Dec-2023 | 144.00 | 147.00 | 141.00 | 142.00 | 234,100 | 0 |
| 28-Dec-2023 | 144.00 | 146.00 | 143.00 | 146.00 | 174,900 | 0 |
| 27-Dec-2023 | 146.00 | 147.00 | 143.00 | 146.00 | 99,300 | 0 |
| 22-Dec-2023 | 146.00 | 157.00 | 144.00 | 146.00 | 690,400 | 0 |
| 21-Dec-2023 | 144.00 | 158.00 | 142.00 | 153.00 | 1,647,400 | 0 |
| 20-Dec-2023 | 142.00 | 144.00 | 141.00 | 144.00 | 31,600 | 0 |
| 19-Dec-2023 | 143.00 | 144.00 | 141.00 | 142.00 | 55,100 | 0 |
| 18-Dec-2023 | 145.00 | 146.00 | 141.00 | 141.00 | 67,700 | 0 |
| 15-Dec-2023 | 146.00 | 146.00 | 143.00 | 143.00 | 68,600 | 0 |
| 14-Dec-2023 | 146.00 | 146.00 | 141.00 | 146.00 | 55,800 | 0 |
| 13-Dec-2023 | 145.00 | 146.00 | 144.00 | 145.00 | 37,000 | 0 |
| 12-Dec-2023 | 146.00 | 149.00 | 144.00 | 145.00 | 66,100 | 0 |
| 11-Dec-2023 | 147.00 | 147.00 | 145.00 | 147.00 | 135,100 | 0 |
| 08-Dec-2023 | 147.00 | 147.00 | 147.00 | 147.00 | 1,200 | 0 |
| 07-Dec-2023 | 147.00 | 147.00 | 144.00 | 146.00 | 26,500 | 0 |
| 06-Dec-2023 | 147.00 | 147.00 | 146.00 | 147.00 | 14,300 | 0 |
| 05-Dec-2023 | 147.00 | 147.00 | 145.00 | 146.00 | 129,500 | 0 |
| 04-Dec-2023 | 149.00 | 149.00 | 146.00 | 148.00 | 40,500 | 0 |
| 01-Dec-2023 | 150.00 | 150.00 | 149.00 | 149.00 | 16,600 | 0 |
| 30-Nov-2023 | 149.00 | 151.00 | 149.00 | 150.00 | 53,600 | 0 |
| 29-Nov-2023 | 150.00 | 150.00 | 149.00 | 149.00 | 1,500 | 0 |
| 28-Nov-2023 | 151.00 | 151.00 | 146.00 | 150.00 | 176,300 | 0 |
| 27-Nov-2023 | 151.00 | 151.00 | 148.00 | 150.00 | 22,600 | 0 |
| 24-Nov-2023 | 149.00 | 152.00 | 149.00 | 152.00 | 28,800 | 0 |
| 23-Nov-2023 | 149.00 | 152.00 | 148.00 | 148.00 | 138,200 | 0 |
| 22-Nov-2023 | 150.00 | 151.00 | 147.00 | 149.00 | 20,200 | 0 |
| 21-Nov-2023 | 148.00 | 152.00 | 146.00 | 151.00 | 176,200 | 0 |
| 20-Nov-2023 | 149.00 | 149.00 | 146.00 | 148.00 | 70,500 | 0 |
| 17-Nov-2023 | 148.00 | 149.00 | 146.00 | 149.00 | 63,400 | 0 |
| 16-Nov-2023 | 150.00 | 150.00 | 146.00 | 146.00 | 14,000 | 0 |
| 15-Nov-2023 | 150.00 | 150.00 | 148.00 | 150.00 | 2,600 | 0 |
| 14-Nov-2023 | 149.00 | 150.00 | 148.00 | 149.00 | 5,900 | 0 |
| 13-Nov-2023 | 151.00 | 151.00 | 145.00 | 148.00 | 78,900 | 0 |
| 10-Nov-2023 | 151.00 | 151.00 | 149.00 | 151.00 | 5,500 | 0 |
| 09-Nov-2023 | 150.00 | 151.00 | 150.00 | 151.00 | 123,700 | 0 |
| 08-Nov-2023 | 151.00 | 152.00 | 150.00 | 152.00 | 120,500 | 0 |
| 07-Nov-2023 | 150.00 | 154.00 | 150.00 | 151.00 | 529,900 | 0 |
| 06-Nov-2023 | 150.00 | 151.00 | 146.00 | 150.00 | 80,500 | 0 |
| 03-Nov-2023 | 150.00 | 151.00 | 148.00 | 150.00 | 104,700 | 0 |
| 02-Nov-2023 | 149.00 | 150.00 | 146.00 | 150.00 | 18,800 | 0 |
| 01-Nov-2023 | 149.00 | 150.00 | 146.00 | 149.00 | 79,200 | 0 |
| 31-Oct-2023 | 151.00 | 152.00 | 147.00 | 149.00 | 55,600 | 0 |
| 30-Oct-2023 | 152.00 | 153.00 | 151.00 | 151.00 | 20,000 | 0 |
| 27-Oct-2023 | 149.00 | 153.00 | 147.00 | 152.00 | 102,000 | 0 |
| 26-Oct-2023 | 148.00 | 149.00 | 147.00 | 149.00 | 8,100 | 0 |
| 25-Oct-2023 | 149.00 | 149.00 | 145.00 | 149.00 | 137,400 | 0 |
| 24-Oct-2023 | 148.00 | 149.00 | 148.00 | 148.00 | 108,000 | 0 |
| 23-Oct-2023 | 150.00 | 150.00 | 146.00 | 148.00 | 38,800 | 0 |
| 20-Oct-2023 | 148.00 | 149.00 | 147.00 | 147.00 | 59,400 | 0 |
| 19-Oct-2023 | 147.00 | 149.00 | 146.00 | 149.00 | 67,000 | 0 |
| 18-Oct-2023 | 149.00 | 151.00 | 147.00 | 147.00 | 51,800 | 0 |
| 17-Oct-2023 | 150.00 | 150.00 | 147.00 | 149.00 | 43,500 | 0 |
| 16-Oct-2023 | 150.00 | 151.00 | 149.00 | 150.00 | 27,300 | 0 |
| 13-Oct-2023 | 151.00 | 153.00 | 151.00 | 151.00 | 8,300 | 0 |
| 12-Oct-2023 | 151.00 | 151.00 | 149.00 | 151.00 | 22,900 | 0 |
| 11-Oct-2023 | 150.00 | 151.00 | 149.00 | 151.00 | 42,200 | 0 |
| 10-Oct-2023 | 150.00 | 150.00 | 149.00 | 150.00 | 40,700 | 0 |
| 09-Oct-2023 | 149.00 | 151.00 | 149.00 | 150.00 | 25,900 | 0 |
| 06-Oct-2023 | 150.00 | 150.00 | 147.00 | 149.00 | 123,600 | 0 |
| 05-Oct-2023 | 149.00 | 149.00 | 148.00 | 149.00 | 97,400 | 0 |
| 04-Oct-2023 | 150.00 | 150.00 | 148.00 | 149.00 | 28,000 | 0 |
| 03-Oct-2023 | 150.00 | 150.00 | 147.00 | 149.00 | 213,900 | 0 |
| 02-Oct-2023 | 151.00 | 152.00 | 148.00 | 150.00 | 392,200 | 0 |
| 29-Sep-2023 | 150.00 | 151.00 | 150.00 | 151.00 | 81,600 | 0 |
| 27-Sep-2023 | 149.00 | 154.00 | 149.00 | 151.00 | 69,400 | 0 |
| 26-Sep-2023 | 149.00 | 150.00 | 149.00 | 150.00 | 172,700 | 0 |
| 25-Sep-2023 | 150.00 | 151.00 | 149.00 | 150.00 | 1,592,500 | 0 |
| 22-Sep-2023 | 151.00 | 151.00 | 149.00 | 150.00 | 1,599,500 | 0 |
| 21-Sep-2023 | 150.00 | 152.00 | 150.00 | 150.00 | 71,700 | 0 |
| 20-Sep-2023 | 151.00 | 151.00 | 150.00 | 151.00 | 116,200 | 0 |
| 19-Sep-2023 | 151.00 | 153.00 | 150.00 | 151.00 | 767,300 | 0 |
| 18-Sep-2023 | 154.00 | 155.00 | 150.00 | 150.00 | 294,000 | 0 |
| 15-Sep-2023 | 154.00 | 154.00 | 153.00 | 153.00 | 19,100 | 0 |
| 14-Sep-2023 | 153.00 | 155.00 | 152.00 | 155.00 | 156,500 | 0 |
| 13-Sep-2023 | 156.00 | 156.00 | 152.00 | 152.00 | 359,800 | 0 |
| 12-Sep-2023 | 154.00 | 156.00 | 153.00 | 156.00 | 173,400 | 0 |
| 11-Sep-2023 | 155.00 | 161.00 | 153.00 | 154.00 | 116,700 | 0 |
| 08-Sep-2023 | 165.00 | 165.00 | 155.00 | 155.00 | 27,200 | 0 |
| 07-Sep-2023 | 157.00 | 158.00 | 153.00 | 157.00 | 25,600 | 0 |
| 06-Sep-2023 | 159.00 | 159.00 | 154.00 | 157.00 | 104,300 | 0 |
| 05-Sep-2023 | 160.00 | 162.00 | 158.00 | 158.00 | 22,100 | 0 |
| 04-Sep-2023 | 161.00 | 165.00 | 159.00 | 160.00 | 49,600 | 0 |
| 01-Sep-2023 | 162.00 | 166.00 | 159.00 | 161.00 | 38,500 | 0 |
| 31-Aug-2023 | 156.00 | 170.00 | 156.00 | 163.00 | 85,200 | 0 |
| 30-Aug-2023 | 156.00 | 161.00 | 156.00 | 156.00 | 5,900 | 0 |
| 29-Aug-2023 | 159.00 | 160.00 | 154.00 | 156.00 | 27,800 | 0 |