| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 2,413,300 | 0 |
| 18-Jan-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 2,349,300 | 0 |
| 17-Jan-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 3,285,400 | 0 |
| 16-Jan-2024 | 276.00 | 278.00 | 276.00 | 278.00 | 2,487,600 | 0 |
| 15-Jan-2024 | 276.00 | 278.00 | 276.00 | 276.00 | 3,674,800 | 0 |
| 12-Jan-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 9,140,300 | 0 |
| 11-Jan-2024 | 276.00 | 280.00 | 274.00 | 278.00 | 8,266,500 | 0 |
| 10-Jan-2024 | 274.00 | 276.00 | 272.00 | 274.00 | 6,169,000 | 0 |
| 09-Jan-2024 | 272.00 | 274.00 | 272.00 | 274.00 | 1,742,100 | 0 |
| 08-Jan-2024 | 272.00 | 276.00 | 272.00 | 272.00 | 3,933,200 | 0 |
| 05-Jan-2024 | 272.00 | 276.00 | 272.00 | 272.00 | 1,908,300 | 0 |
| 04-Jan-2024 | 274.00 | 274.00 | 272.00 | 272.00 | 3,593,000 | 0 |
| 03-Jan-2024 | 274.00 | 274.00 | 272.00 | 274.00 | 2,847,600 | 0 |
| 02-Jan-2024 | 272.00 | 276.00 | 272.00 | 274.00 | 1,106,300 | 0 |
| 29-Dec-2023 | 274.00 | 274.00 | 272.00 | 272.00 | 3,883,400 | 0 |
| 28-Dec-2023 | 274.00 | 274.00 | 272.00 | 274.00 | 3,664,500 | 0 |
| 27-Dec-2023 | 272.00 | 274.00 | 272.00 | 272.00 | 4,041,900 | 0 |
| 22-Dec-2023 | 272.00 | 274.00 | 272.00 | 272.00 | 3,800,100 | 0 |
| 21-Dec-2023 | 274.00 | 276.00 | 272.00 | 272.00 | 4,763,000 | 0 |
| 20-Dec-2023 | 274.00 | 274.00 | 272.00 | 272.00 | 2,001,600 | 0 |
| 19-Dec-2023 | 274.00 | 276.00 | 272.00 | 274.00 | 1,625,700 | 0 |
| 18-Dec-2023 | 272.00 | 278.00 | 272.00 | 272.00 | 9,448,800 | 0 |
| 15-Dec-2023 | 272.00 | 274.00 | 272.00 | 272.00 | 3,151,200 | 0 |
| 14-Dec-2023 | 272.00 | 274.00 | 272.00 | 272.00 | 4,702,600 | 0 |
| 13-Dec-2023 | 272.00 | 274.00 | 272.00 | 272.00 | 2,406,700 | 0 |
| 12-Dec-2023 | 274.00 | 274.00 | 270.00 | 272.00 | 7,335,100 | 0 |
| 11-Dec-2023 | 272.00 | 276.00 | 270.00 | 270.00 | 8,690,100 | 0 |
| 08-Dec-2023 | 272.00 | 274.00 | 270.00 | 270.00 | 9,967,300 | 0 |
| 07-Dec-2023 | 272.00 | 274.00 | 270.00 | 272.00 | 12,061,400 | 0 |
| 06-Dec-2023 | 270.00 | 272.00 | 268.00 | 268.00 | 6,282,000 | 0 |
| 05-Dec-2023 | 268.00 | 272.00 | 268.00 | 268.00 | 12,473,900 | 0 |
| 04-Dec-2023 | 268.00 | 270.00 | 266.00 | 268.00 | 6,378,800 | 0 |
| 01-Dec-2023 | 264.00 | 272.00 | 262.00 | 270.00 | 16,249,800 | 0 |
| 30-Nov-2023 | 274.00 | 276.00 | 264.00 | 264.00 | 14,723,900 | 0 |
| 29-Nov-2023 | 274.00 | 278.00 | 266.00 | 272.00 | 14,703,800 | 0 |
| 28-Nov-2023 | 280.00 | 282.00 | 268.00 | 270.00 | 17,562,000 | 0 |
| 27-Nov-2023 | 262.00 | 290.00 | 260.00 | 280.00 | 40,239,700 | 0 |
| 24-Nov-2023 | 266.00 | 266.00 | 258.00 | 260.00 | 3,741,600 | 0 |
| 23-Nov-2023 | 250.00 | 276.00 | 250.00 | 262.00 | 20,098,300 | 0 |
| 22-Nov-2023 | 250.00 | 268.00 | 250.00 | 250.00 | 13,061,900 | 0 |
| 21-Nov-2023 | 280.00 | 280.00 | 264.00 | 266.00 | 13,772,400 | 0 |
| 20-Nov-2023 | 284.00 | 290.00 | 274.00 | 278.00 | 16,756,900 | 0 |
| 17-Nov-2023 | 286.00 | 310.00 | 274.00 | 280.00 | 97,504,100 | 0 |
| 16-Nov-2023 | 264.00 | 322.00 | 262.00 | 282.00 | 68,201,800 | 0 |
| 15-Nov-2023 | 262.00 | 264.00 | 262.00 | 264.00 | 756,700 | 0 |
| 14-Nov-2023 | 264.00 | 264.00 | 262.00 | 262.00 | 1,544,400 | 0 |
| 13-Nov-2023 | 262.00 | 272.00 | 262.00 | 264.00 | 6,126,600 | 0 |
| 10-Nov-2023 | 262.00 | 264.00 | 262.00 | 262.00 | 320,900 | 0 |
| 09-Nov-2023 | 264.00 | 264.00 | 262.00 | 262.00 | 287,000 | 0 |
| 08-Nov-2023 | 264.00 | 264.00 | 262.00 | 262.00 | 3,595,700 | 0 |
| 07-Nov-2023 | 262.00 | 264.00 | 262.00 | 262.00 | 4,793,700 | 0 |
| 06-Nov-2023 | 262.00 | 264.00 | 262.00 | 262.00 | 352,000 | 0 |
| 03-Nov-2023 | 262.00 | 264.00 | 262.00 | 262.00 | 4,129,000 | 0 |
| 02-Nov-2023 | 264.00 | 270.00 | 262.00 | 262.00 | 1,490,900 | 0 |
| 01-Nov-2023 | 262.00 | 264.00 | 262.00 | 264.00 | 3,868,900 | 0 |
| 31-Oct-2023 | 262.00 | 264.00 | 260.00 | 262.00 | 533,400 | 0 |
| 30-Oct-2023 | 260.00 | 264.00 | 258.00 | 262.00 | 603,800 | 0 |
| 27-Oct-2023 | 258.00 | 264.00 | 258.00 | 260.00 | 4,965,800 | 0 |
| 26-Oct-2023 | 260.00 | 262.00 | 258.00 | 258.00 | 5,023,900 | 0 |
| 25-Oct-2023 | 262.00 | 264.00 | 260.00 | 260.00 | 1,052,600 | 0 |
| 24-Oct-2023 | 266.00 | 266.00 | 260.00 | 260.00 | 315,500 | 0 |
| 23-Oct-2023 | 268.00 | 272.00 | 260.00 | 262.00 | 7,609,400 | 0 |
| 20-Oct-2023 | 264.00 | 270.00 | 264.00 | 266.00 | 14,027,800 | 0 |
| 19-Oct-2023 | 256.00 | 262.00 | 254.00 | 262.00 | 22,391,600 | 0 |
| 18-Oct-2023 | 260.00 | 260.00 | 256.00 | 258.00 | 15,062,600 | 0 |
| 17-Oct-2023 | 260.00 | 262.00 | 256.00 | 260.00 | 21,982,100 | 0 |
| 16-Oct-2023 | 270.00 | 272.00 | 258.00 | 260.00 | 23,733,800 | 0 |
| 13-Oct-2023 | 270.00 | 276.00 | 266.00 | 268.00 | 16,480,200 | 0 |
| 12-Oct-2023 | 266.00 | 272.00 | 264.00 | 270.00 | 25,295,400 | 0 |
| 11-Oct-2023 | 270.00 | 274.00 | 264.00 | 266.00 | 24,546,700 | 0 |
| 10-Oct-2023 | 268.00 | 274.00 | 264.00 | 266.00 | 34,548,600 | 0 |
| 09-Oct-2023 | 254.00 | 270.00 | 254.00 | 268.00 | 45,435,600 | 0 |
| 06-Oct-2023 | 258.00 | 258.00 | 254.00 | 254.00 | 203,400 | 0 |
| 05-Oct-2023 | 256.00 | 258.00 | 256.00 | 258.00 | 182,100 | 0 |
| 04-Oct-2023 | 268.00 | 268.00 | 256.00 | 256.00 | 1,130,300 | 0 |
| 03-Oct-2023 | 270.00 | 272.00 | 266.00 | 266.00 | 6,034,800 | 0 |
| 02-Oct-2023 | 274.00 | 276.00 | 270.00 | 270.00 | 562,300 | 0 |
| 29-Sep-2023 | 276.00 | 276.00 | 274.00 | 274.00 | 249,300 | 0 |
| 27-Sep-2023 | 278.00 | 280.00 | 276.00 | 276.00 | 190,800 | 0 |
| 26-Sep-2023 | 278.00 | 282.00 | 276.00 | 278.00 | 936,900 | 0 |
| 25-Sep-2023 | 278.00 | 282.00 | 276.00 | 278.00 | 886,400 | 0 |
| 22-Sep-2023 | 274.00 | 284.00 | 272.00 | 278.00 | 13,055,300 | 0 |
| 21-Sep-2023 | 270.00 | 274.00 | 266.00 | 274.00 | 2,554,100 | 0 |
| 20-Sep-2023 | 272.00 | 272.00 | 268.00 | 270.00 | 569,800 | 0 |
| 19-Sep-2023 | 266.00 | 274.00 | 266.00 | 272.00 | 1,067,500 | 0 |
| 18-Sep-2023 | 270.00 | 270.00 | 266.00 | 266.00 | 1,224,200 | 0 |
| 15-Sep-2023 | 278.00 | 284.00 | 260.00 | 270.00 | 9,906,700 | 0 |
| 14-Sep-2023 | 298.00 | 298.00 | 278.00 | 278.00 | 7,429,700 | 0 |
| 13-Sep-2023 | 298.00 | 304.00 | 296.00 | 298.00 | 5,180,600 | 0 |
| 12-Sep-2023 | 302.00 | 308.00 | 298.00 | 298.00 | 6,424,500 | 0 |
| 11-Sep-2023 | 300.00 | 302.00 | 296.00 | 302.00 | 3,359,100 | 0 |
| 08-Sep-2023 | 298.00 | 304.00 | 296.00 | 300.00 | 6,634,100 | 0 |
| 07-Sep-2023 | 296.00 | 300.00 | 294.00 | 298.00 | 2,195,900 | 0 |
| 06-Sep-2023 | 298.00 | 300.00 | 294.00 | 296.00 | 1,231,400 | 0 |
| 05-Sep-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 737,100 | 0 |
| 04-Sep-2023 | 298.00 | 300.00 | 298.00 | 300.00 | 3,535,000 | 0 |
| 01-Sep-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 3,917,400 | 0 |
| 31-Aug-2023 | 300.00 | 300.00 | 298.00 | 298.00 | 2,602,400 | 0 |
| 30-Aug-2023 | 300.00 | 306.00 | 298.00 | 300.00 | 5,272,100 | 0 |
| 29-Aug-2023 | 302.00 | 306.00 | 298.00 | 300.00 | 4,933,600 | 0 |