| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 122.00 | 123.00 | 120.00 | 121.00 | 91,000 | 0 |
| 18-Jan-2024 | 121.00 | 123.00 | 120.00 | 122.00 | 472,000 | 0 |
| 17-Jan-2024 | 120.00 | 122.00 | 119.00 | 120.00 | 430,700 | 0 |
| 16-Jan-2024 | 120.00 | 122.00 | 120.00 | 120.00 | 312,300 | 0 |
| 15-Jan-2024 | 120.00 | 121.00 | 118.00 | 120.00 | 597,700 | 0 |
| 12-Jan-2024 | 121.00 | 122.00 | 120.00 | 120.00 | 748,800 | 0 |
| 11-Jan-2024 | 121.00 | 123.00 | 121.00 | 121.00 | 257,500 | 0 |
| 10-Jan-2024 | 121.00 | 123.00 | 121.00 | 121.00 | 467,000 | 0 |
| 09-Jan-2024 | 123.00 | 123.00 | 119.00 | 121.00 | 1,161,200 | 0 |
| 08-Jan-2024 | 125.00 | 126.00 | 122.00 | 123.00 | 426,000 | 0 |
| 05-Jan-2024 | 126.00 | 127.00 | 125.00 | 127.00 | 195,100 | 0 |
| 04-Jan-2024 | 126.00 | 127.00 | 126.00 | 126.00 | 266,600 | 0 |
| 03-Jan-2024 | 127.00 | 128.00 | 124.00 | 126.00 | 136,500 | 0 |
| 02-Jan-2024 | 121.00 | 128.00 | 120.00 | 125.00 | 244,800 | 0 |
| 29-Dec-2023 | 125.00 | 129.00 | 120.00 | 120.00 | 595,500 | 0 |
| 28-Dec-2023 | 120.00 | 133.00 | 120.00 | 125.00 | 1,580,400 | 0 |
| 27-Dec-2023 | 121.00 | 122.00 | 120.00 | 121.00 | 518,000 | 0 |
| 22-Dec-2023 | 119.00 | 122.00 | 118.00 | 121.00 | 462,400 | 0 |
| 21-Dec-2023 | 118.00 | 120.00 | 116.00 | 119.00 | 606,200 | 0 |
| 20-Dec-2023 | 121.00 | 122.00 | 117.00 | 117.00 | 2,629,100 | 0 |
| 19-Dec-2023 | 123.00 | 124.00 | 118.00 | 120.00 | 445,200 | 0 |
| 18-Dec-2023 | 124.00 | 127.00 | 122.00 | 122.00 | 147,200 | 0 |
| 15-Dec-2023 | 130.00 | 130.00 | 124.00 | 124.00 | 212,000 | 0 |
| 14-Dec-2023 | 121.00 | 132.00 | 120.00 | 126.00 | 1,659,700 | 0 |
| 13-Dec-2023 | 124.00 | 127.00 | 119.00 | 121.00 | 1,681,300 | 0 |
| 12-Dec-2023 | 120.00 | 129.00 | 117.00 | 125.00 | 1,831,000 | 0 |
| 11-Dec-2023 | 130.00 | 130.00 | 121.00 | 121.00 | 4,098,300 | 0 |
| 08-Dec-2023 | 129.00 | 131.00 | 128.00 | 129.00 | 467,800 | 0 |
| 07-Dec-2023 | 132.00 | 132.00 | 129.00 | 130.00 | 175,700 | 0 |
| 06-Dec-2023 | 131.00 | 135.00 | 129.00 | 132.00 | 478,700 | 0 |
| 05-Dec-2023 | 131.00 | 138.00 | 131.00 | 132.00 | 689,900 | 0 |
| 04-Dec-2023 | 133.00 | 138.00 | 131.00 | 131.00 | 519,600 | 0 |
| 01-Dec-2023 | 128.00 | 139.00 | 128.00 | 133.00 | 4,401,100 | 0 |
| 30-Nov-2023 | 128.00 | 135.00 | 127.00 | 127.00 | 822,300 | 0 |
| 29-Nov-2023 | 128.00 | 129.00 | 126.00 | 127.00 | 153,600 | 0 |
| 28-Nov-2023 | 130.00 | 132.00 | 125.00 | 127.00 | 803,500 | 0 |
| 27-Nov-2023 | 131.00 | 137.00 | 130.00 | 130.00 | 1,014,100 | 0 |
| 24-Nov-2023 | 125.00 | 138.00 | 125.00 | 131.00 | 2,534,600 | 0 |
| 23-Nov-2023 | 124.00 | 132.00 | 123.00 | 125.00 | 1,667,000 | 0 |
| 22-Nov-2023 | 124.00 | 126.00 | 121.00 | 124.00 | 379,200 | 0 |
| 21-Nov-2023 | 123.00 | 128.00 | 123.00 | 124.00 | 415,500 | 0 |
| 20-Nov-2023 | 125.00 | 126.00 | 123.00 | 123.00 | 563,600 | 0 |
| 17-Nov-2023 | 129.00 | 130.00 | 125.00 | 125.00 | 834,600 | 0 |
| 16-Nov-2023 | 133.00 | 134.00 | 127.00 | 129.00 | 892,700 | 0 |
| 15-Nov-2023 | 133.00 | 135.00 | 128.00 | 133.00 | 1,316,500 | 0 |
| 14-Nov-2023 | 131.00 | 135.00 | 130.00 | 134.00 | 563,600 | 0 |
| 13-Nov-2023 | 135.00 | 136.00 | 130.00 | 131.00 | 818,200 | 0 |
| 10-Nov-2023 | 128.00 | 143.00 | 128.00 | 135.00 | 5,982,300 | 0 |
| 09-Nov-2023 | 129.00 | 130.00 | 126.00 | 128.00 | 463,600 | 0 |
| 08-Nov-2023 | 129.00 | 134.00 | 129.00 | 129.00 | 194,900 | 0 |
| 07-Nov-2023 | 129.00 | 132.00 | 128.00 | 129.00 | 408,800 | 0 |
| 06-Nov-2023 | 129.00 | 132.00 | 126.00 | 129.00 | 556,200 | 0 |
| 03-Nov-2023 | 130.00 | 130.00 | 126.00 | 129.00 | 565,000 | 0 |
| 02-Nov-2023 | 128.00 | 135.00 | 126.00 | 130.00 | 1,579,800 | 0 |
| 01-Nov-2023 | 121.00 | 126.00 | 121.00 | 126.00 | 625,400 | 0 |
| 31-Oct-2023 | 121.00 | 124.00 | 120.00 | 121.00 | 495,300 | 0 |
| 30-Oct-2023 | 116.00 | 125.00 | 116.00 | 121.00 | 840,500 | 0 |
| 27-Oct-2023 | 118.00 | 121.00 | 118.00 | 119.00 | 53,800 | 0 |
| 26-Oct-2023 | 120.00 | 121.00 | 117.00 | 117.00 | 439,200 | 0 |
| 25-Oct-2023 | 122.00 | 125.00 | 118.00 | 120.00 | 924,900 | 0 |
| 24-Oct-2023 | 119.00 | 131.00 | 117.00 | 122.00 | 1,193,000 | 0 |
| 23-Oct-2023 | 120.00 | 121.00 | 116.00 | 119.00 | 817,300 | 0 |
| 20-Oct-2023 | 120.00 | 122.00 | 120.00 | 121.00 | 536,200 | 0 |
| 19-Oct-2023 | 125.00 | 130.00 | 119.00 | 121.00 | 1,221,700 | 0 |
| 18-Oct-2023 | 125.00 | 125.00 | 122.00 | 122.00 | 639,000 | 0 |
| 17-Oct-2023 | 124.00 | 128.00 | 124.00 | 125.00 | 339,000 | 0 |
| 16-Oct-2023 | 127.00 | 127.00 | 124.00 | 124.00 | 358,500 | 0 |
| 13-Oct-2023 | 128.00 | 128.00 | 124.00 | 127.00 | 722,700 | 0 |
| 12-Oct-2023 | 125.00 | 128.00 | 125.00 | 128.00 | 849,600 | 0 |
| 11-Oct-2023 | 128.00 | 131.00 | 125.00 | 128.00 | 507,700 | 0 |
| 10-Oct-2023 | 129.00 | 129.00 | 123.00 | 127.00 | 307,100 | 0 |
| 09-Oct-2023 | 133.00 | 136.00 | 121.00 | 129.00 | 2,530,100 | 0 |
| 06-Oct-2023 | 131.00 | 137.00 | 131.00 | 132.00 | 269,300 | 0 |
| 05-Oct-2023 | 137.00 | 137.00 | 130.00 | 131.00 | 1,193,600 | 0 |
| 04-Oct-2023 | 138.00 | 140.00 | 134.00 | 135.00 | 418,200 | 0 |
| 03-Oct-2023 | 137.00 | 140.00 | 136.00 | 139.00 | 824,800 | 0 |
| 02-Oct-2023 | 140.00 | 140.00 | 135.00 | 137.00 | 1,245,800 | 0 |
| 29-Sep-2023 | 139.00 | 142.00 | 138.00 | 139.00 | 746,200 | 0 |
| 27-Sep-2023 | 138.00 | 141.00 | 135.00 | 138.00 | 980,000 | 0 |
| 26-Sep-2023 | 140.00 | 141.00 | 134.00 | 138.00 | 2,238,300 | 0 |
| 25-Sep-2023 | 139.00 | 147.00 | 137.00 | 139.00 | 2,168,900 | 0 |
| 22-Sep-2023 | 142.00 | 142.00 | 134.00 | 139.00 | 1,982,600 | 0 |
| 21-Sep-2023 | 141.00 | 143.00 | 139.00 | 142.00 | 631,100 | 0 |
| 20-Sep-2023 | 147.00 | 147.00 | 141.00 | 141.00 | 5,291,100 | 0 |
| 19-Sep-2023 | 149.00 | 150.00 | 145.00 | 146.00 | 2,386,900 | 0 |
| 18-Sep-2023 | 147.00 | 150.00 | 146.00 | 148.00 | 815,000 | 0 |
| 15-Sep-2023 | 148.00 | 150.00 | 144.00 | 148.00 | 1,400,300 | 0 |
| 14-Sep-2023 | 150.00 | 150.00 | 147.00 | 148.00 | 1,181,700 | 0 |
| 13-Sep-2023 | 153.00 | 154.00 | 136.00 | 149.00 | 6,556,700 | 0 |
| 12-Sep-2023 | 152.00 | 154.00 | 149.00 | 152.00 | 4,532,800 | 0 |
| 11-Sep-2023 | 151.00 | 154.00 | 146.00 | 152.00 | 2,059,200 | 0 |
| 08-Sep-2023 | 150.00 | 150.00 | 145.00 | 150.00 | 1,882,500 | 0 |
| 07-Sep-2023 | 150.00 | 154.00 | 143.00 | 150.00 | 4,819,000 | 0 |
| 06-Sep-2023 | 150.00 | 152.00 | 148.00 | 149.00 | 1,914,900 | 0 |
| 05-Sep-2023 | 156.00 | 156.00 | 149.00 | 150.00 | 4,772,600 | 0 |
| 04-Sep-2023 | 160.00 | 164.00 | 147.00 | 155.00 | 7,828,400 | 0 |
| 01-Sep-2023 | 142.00 | 164.00 | 140.00 | 158.00 | 23,671,800 | 0 |
| 31-Aug-2023 | 140.00 | 140.00 | 136.00 | 140.00 | 1,669,700 | 0 |
| 30-Aug-2023 | 140.00 | 146.00 | 135.00 | 139.00 | 5,238,300 | 0 |
| 29-Aug-2023 | 137.00 | 144.00 | 132.00 | 136.00 | 7,686,900 | 0 |