| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 300.00 | 302.00 | 296.00 | 300.00 | 9,161,400 | 0 |
| 18-Jan-2024 | 300.00 | 302.00 | 300.00 | 300.00 | 394,400 | 0 |
| 17-Jan-2024 | 300.00 | 302.00 | 300.00 | 300.00 | 495,900 | 0 |
| 16-Jan-2024 | 300.00 | 302.00 | 300.00 | 300.00 | 299,800 | 0 |
| 15-Jan-2024 | 300.00 | 302.00 | 296.00 | 300.00 | 350,200 | 0 |
| 12-Jan-2024 | 300.00 | 302.00 | 300.00 | 302.00 | 202,000 | 0 |
| 11-Jan-2024 | 300.00 | 302.00 | 300.00 | 300.00 | 736,600 | 0 |
| 10-Jan-2024 | 302.00 | 302.00 | 298.00 | 300.00 | 881,400 | 0 |
| 09-Jan-2024 | 300.00 | 302.00 | 290.00 | 300.00 | 1,414,800 | 0 |
| 08-Jan-2024 | 310.00 | 312.00 | 298.00 | 298.00 | 5,181,200 | 0 |
| 05-Jan-2024 | 314.00 | 314.00 | 310.00 | 314.00 | 251,800 | 0 |
| 04-Jan-2024 | 314.00 | 316.00 | 312.00 | 314.00 | 71,300 | 0 |
| 03-Jan-2024 | 310.00 | 316.00 | 310.00 | 316.00 | 113,500 | 0 |
| 02-Jan-2024 | 322.00 | 322.00 | 302.00 | 312.00 | 623,500 | 0 |
| 29-Dec-2023 | 320.00 | 322.00 | 320.00 | 320.00 | 559,500 | 0 |
| 28-Dec-2023 | 320.00 | 322.00 | 318.00 | 322.00 | 776,900 | 0 |
| 27-Dec-2023 | 320.00 | 322.00 | 312.00 | 320.00 | 1,070,600 | 0 |
| 22-Dec-2023 | 320.00 | 322.00 | 314.00 | 320.00 | 1,189,100 | 0 |
| 21-Dec-2023 | 320.00 | 322.00 | 320.00 | 320.00 | 494,200 | 0 |
| 20-Dec-2023 | 322.00 | 322.00 | 316.00 | 320.00 | 1,510,000 | 0 |
| 19-Dec-2023 | 320.00 | 322.00 | 318.00 | 322.00 | 361,000 | 0 |
| 18-Dec-2023 | 320.00 | 322.00 | 310.00 | 320.00 | 1,108,900 | 0 |
| 15-Dec-2023 | 322.00 | 322.00 | 318.00 | 320.00 | 263,500 | 0 |
| 14-Dec-2023 | 324.00 | 324.00 | 320.00 | 322.00 | 503,400 | 0 |
| 13-Dec-2023 | 322.00 | 324.00 | 318.00 | 322.00 | 827,400 | 0 |
| 12-Dec-2023 | 320.00 | 332.00 | 320.00 | 320.00 | 2,508,700 | 0 |
| 11-Dec-2023 | 302.00 | 322.00 | 300.00 | 320.00 | 5,888,400 | 0 |
| 08-Dec-2023 | 302.00 | 304.00 | 300.00 | 300.00 | 184,400 | 0 |
| 07-Dec-2023 | 304.00 | 304.00 | 300.00 | 302.00 | 810,300 | 0 |
| 06-Dec-2023 | 308.00 | 308.00 | 302.00 | 304.00 | 752,300 | 0 |
| 05-Dec-2023 | 312.00 | 316.00 | 306.00 | 308.00 | 345,300 | 0 |
| 04-Dec-2023 | 314.00 | 316.00 | 310.00 | 312.00 | 369,800 | 0 |
| 01-Dec-2023 | 310.00 | 318.00 | 308.00 | 314.00 | 414,200 | 0 |
| 30-Nov-2023 | 310.00 | 314.00 | 304.00 | 310.00 | 1,586,300 | 0 |
| 29-Nov-2023 | 314.00 | 318.00 | 310.00 | 310.00 | 803,100 | 0 |
| 28-Nov-2023 | 320.00 | 320.00 | 312.00 | 312.00 | 745,500 | 0 |
| 27-Nov-2023 | 328.00 | 328.00 | 312.00 | 320.00 | 1,321,500 | 0 |
| 24-Nov-2023 | 322.00 | 334.00 | 320.00 | 322.00 | 3,915,400 | 0 |
| 23-Nov-2023 | 324.00 | 344.00 | 318.00 | 320.00 | 11,105,600 | 0 |
| 22-Nov-2023 | 322.00 | 322.00 | 318.00 | 320.00 | 837,200 | 0 |
| 21-Nov-2023 | 316.00 | 322.00 | 310.00 | 322.00 | 1,971,400 | 0 |
| 20-Nov-2023 | 320.00 | 320.00 | 312.00 | 316.00 | 298,900 | 0 |
| 17-Nov-2023 | 320.00 | 322.00 | 318.00 | 320.00 | 595,800 | 0 |
| 16-Nov-2023 | 322.00 | 322.00 | 320.00 | 320.00 | 514,800 | 0 |
| 15-Nov-2023 | 322.00 | 322.00 | 302.00 | 320.00 | 3,140,800 | 0 |
| 14-Nov-2023 | 300.00 | 322.00 | 298.00 | 320.00 | 5,435,600 | 0 |
| 13-Nov-2023 | 322.00 | 322.00 | 300.00 | 300.00 | 3,746,700 | 0 |
| 10-Nov-2023 | 322.00 | 322.00 | 316.00 | 320.00 | 3,025,300 | 0 |
| 09-Nov-2023 | 326.00 | 330.00 | 320.00 | 322.00 | 2,071,900 | 0 |
| 08-Nov-2023 | 328.00 | 350.00 | 324.00 | 326.00 | 13,055,800 | 0 |
| 07-Nov-2023 | 320.00 | 326.00 | 318.00 | 324.00 | 317,200 | 0 |
| 06-Nov-2023 | 326.00 | 330.00 | 314.00 | 324.00 | 1,226,300 | 0 |
| 03-Nov-2023 | 324.00 | 324.00 | 318.00 | 324.00 | 14,860,100 | 0 |
| 02-Nov-2023 | 322.00 | 322.00 | 320.00 | 322.00 | 2,294,900 | 0 |
| 01-Nov-2023 | 316.00 | 322.00 | 316.00 | 320.00 | 1,763,300 | 0 |
| 31-Oct-2023 | 324.00 | 324.00 | 314.00 | 316.00 | 3,206,600 | 0 |
| 30-Oct-2023 | 322.00 | 324.00 | 310.00 | 322.00 | 1,707,900 | 0 |
| 27-Oct-2023 | 318.00 | 322.00 | 318.00 | 320.00 | 288,100 | 0 |
| 26-Oct-2023 | 320.00 | 324.00 | 318.00 | 318.00 | 940,700 | 0 |
| 25-Oct-2023 | 318.00 | 322.00 | 316.00 | 320.00 | 1,050,800 | 0 |
| 24-Oct-2023 | 320.00 | 324.00 | 318.00 | 320.00 | 385,100 | 0 |
| 23-Oct-2023 | 322.00 | 326.00 | 320.00 | 322.00 | 1,079,700 | 0 |
| 20-Oct-2023 | 320.00 | 324.00 | 314.00 | 320.00 | 2,988,000 | 0 |
| 19-Oct-2023 | 320.00 | 322.00 | 312.00 | 320.00 | 1,818,300 | 0 |
| 18-Oct-2023 | 320.00 | 320.00 | 316.00 | 320.00 | 853,300 | 0 |
| 17-Oct-2023 | 318.00 | 320.00 | 312.00 | 320.00 | 1,155,500 | 0 |
| 16-Oct-2023 | 328.00 | 330.00 | 298.00 | 314.00 | 5,282,400 | 0 |
| 13-Oct-2023 | 328.00 | 332.00 | 320.00 | 328.00 | 11,833,600 | 0 |
| 12-Oct-2023 | 300.00 | 322.00 | 300.00 | 322.00 | 9,620,000 | 0 |
| 11-Oct-2023 | 290.00 | 304.00 | 290.00 | 300.00 | 5,089,200 | 0 |
| 10-Oct-2023 | 292.00 | 296.00 | 288.00 | 290.00 | 532,300 | 0 |
| 09-Oct-2023 | 294.00 | 294.00 | 282.00 | 292.00 | 3,463,900 | 0 |
| 06-Oct-2023 | 290.00 | 294.00 | 288.00 | 292.00 | 1,199,800 | 0 |
| 05-Oct-2023 | 292.00 | 296.00 | 290.00 | 292.00 | 658,800 | 0 |
| 04-Oct-2023 | 290.00 | 292.00 | 284.00 | 292.00 | 1,704,500 | 0 |
| 03-Oct-2023 | 292.00 | 298.00 | 286.00 | 292.00 | 2,038,800 | 0 |
| 02-Oct-2023 | 292.00 | 294.00 | 286.00 | 292.00 | 1,394,900 | 0 |
| 29-Sep-2023 | 294.00 | 294.00 | 290.00 | 292.00 | 739,900 | 0 |
| 27-Sep-2023 | 290.00 | 298.00 | 290.00 | 294.00 | 593,800 | 0 |
| 26-Sep-2023 | 304.00 | 308.00 | 290.00 | 290.00 | 3,599,100 | 0 |
| 25-Sep-2023 | 300.00 | 304.00 | 300.00 | 304.00 | 4,612,800 | 0 |
| 22-Sep-2023 | 296.00 | 302.00 | 296.00 | 300.00 | 2,332,400 | 0 |
| 21-Sep-2023 | 294.00 | 298.00 | 294.00 | 296.00 | 2,372,300 | 0 |
| 20-Sep-2023 | 292.00 | 300.00 | 292.00 | 294.00 | 5,551,800 | 0 |
| 19-Sep-2023 | 286.00 | 310.00 | 286.00 | 290.00 | 11,809,200 | 0 |
| 18-Sep-2023 | 280.00 | 288.00 | 280.00 | 286.00 | 3,714,700 | 0 |
| 15-Sep-2023 | 280.00 | 286.00 | 280.00 | 284.00 | 1,977,900 | 0 |
| 14-Sep-2023 | 282.00 | 286.00 | 280.00 | 284.00 | 1,086,200 | 0 |
| 13-Sep-2023 | 280.00 | 290.00 | 280.00 | 280.00 | 8,961,400 | 0 |
| 12-Sep-2023 | 282.00 | 288.00 | 278.00 | 280.00 | 6,945,300 | 0 |
| 11-Sep-2023 | 274.00 | 290.00 | 270.00 | 282.00 | 17,824,900 | 0 |
| 08-Sep-2023 | 276.00 | 280.00 | 274.00 | 274.00 | 8,719,200 | 0 |
| 07-Sep-2023 | 276.00 | 280.00 | 274.00 | 280.00 | 8,431,400 | 0 |
| 06-Sep-2023 | 278.00 | 280.00 | 276.00 | 278.00 | 1,869,100 | 0 |
| 05-Sep-2023 | 278.00 | 280.00 | 274.00 | 278.00 | 9,137,500 | 0 |
| 04-Sep-2023 | 272.00 | 290.00 | 270.00 | 278.00 | 12,323,500 | 0 |
| 01-Sep-2023 | 268.00 | 278.00 | 266.00 | 272.00 | 11,992,600 | 0 |
| 31-Aug-2023 | 270.00 | 278.00 | 266.00 | 268.00 | 10,256,900 | 0 |
| 30-Aug-2023 | 276.00 | 280.00 | 266.00 | 268.00 | 9,521,000 | 0 |
| 29-Aug-2023 | 274.00 | 278.00 | 270.00 | 276.00 | 5,990,200 | 0 |