| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 177.00 | 180.00 | 176.00 | 176.00 | 289,100 | 0 |
| 18-Jan-2024 | 177.00 | 178.00 | 175.00 | 177.00 | 116,100 | 0 |
| 17-Jan-2024 | 179.00 | 179.00 | 176.00 | 176.00 | 238,000 | 0 |
| 16-Jan-2024 | 178.00 | 179.00 | 176.00 | 179.00 | 177,300 | 0 |
| 15-Jan-2024 | 177.00 | 177.00 | 177.00 | 177.00 | 0 | 0 |
| 12-Jan-2024 | 179.00 | 179.00 | 177.00 | 177.00 | 132,200 | 0 |
| 11-Jan-2024 | 178.00 | 180.00 | 176.00 | 179.00 | 311,000 | 0 |
| 10-Jan-2024 | 179.00 | 181.00 | 177.00 | 178.00 | 142,500 | 0 |
| 09-Jan-2024 | 178.00 | 181.00 | 177.00 | 178.00 | 531,900 | 0 |
| 08-Jan-2024 | 180.00 | 185.00 | 178.00 | 178.00 | 810,700 | 0 |
| 05-Jan-2024 | 174.00 | 190.00 | 174.00 | 180.00 | 2,485,400 | 0 |
| 04-Jan-2024 | 171.00 | 178.00 | 168.00 | 174.00 | 1,483,200 | 0 |
| 03-Jan-2024 | 170.00 | 173.00 | 168.00 | 172.00 | 431,300 | 0 |
| 02-Jan-2024 | 169.00 | 171.00 | 166.00 | 170.00 | 216,100 | 0 |
| 29-Dec-2023 | 166.00 | 169.00 | 165.00 | 166.00 | 210,400 | 0 |
| 28-Dec-2023 | 165.00 | 180.00 | 163.00 | 166.00 | 648,700 | 0 |
| 27-Dec-2023 | 167.00 | 170.00 | 163.00 | 165.00 | 276,500 | 0 |
| 22-Dec-2023 | 169.00 | 171.00 | 166.00 | 166.00 | 154,500 | 0 |
| 21-Dec-2023 | 172.00 | 174.00 | 167.00 | 170.00 | 144,700 | 0 |
| 20-Dec-2023 | 170.00 | 170.00 | 167.00 | 170.00 | 128,200 | 0 |
| 19-Dec-2023 | 170.00 | 173.00 | 166.00 | 170.00 | 695,300 | 0 |
| 18-Dec-2023 | 172.00 | 177.00 | 169.00 | 170.00 | 414,000 | 0 |
| 15-Dec-2023 | 168.00 | 174.00 | 168.00 | 171.00 | 83,000 | 0 |
| 14-Dec-2023 | 167.00 | 174.00 | 165.00 | 168.00 | 147,000 | 0 |
| 13-Dec-2023 | 168.00 | 171.00 | 165.00 | 169.00 | 221,400 | 0 |
| 12-Dec-2023 | 170.00 | 172.00 | 165.00 | 168.00 | 408,500 | 0 |
| 11-Dec-2023 | 175.00 | 178.00 | 169.00 | 170.00 | 641,800 | 0 |
| 08-Dec-2023 | 179.00 | 179.00 | 175.00 | 176.00 | 107,300 | 0 |
| 07-Dec-2023 | 178.00 | 179.00 | 176.00 | 177.00 | 432,000 | 0 |
| 06-Dec-2023 | 183.00 | 187.00 | 176.00 | 177.00 | 1,256,500 | 0 |
| 05-Dec-2023 | 179.00 | 186.00 | 179.00 | 184.00 | 338,300 | 0 |
| 04-Dec-2023 | 176.00 | 182.00 | 176.00 | 180.00 | 296,600 | 0 |
| 01-Dec-2023 | 179.00 | 179.00 | 176.00 | 176.00 | 507,300 | 0 |
| 30-Nov-2023 | 178.00 | 180.00 | 176.00 | 179.00 | 59,700 | 0 |
| 29-Nov-2023 | 179.00 | 179.00 | 175.00 | 178.00 | 170,700 | 0 |
| 28-Nov-2023 | 172.00 | 180.00 | 172.00 | 179.00 | 84,200 | 0 |
| 27-Nov-2023 | 173.00 | 181.00 | 173.00 | 180.00 | 262,900 | 0 |
| 24-Nov-2023 | 171.00 | 181.00 | 171.00 | 181.00 | 209,900 | 0 |
| 23-Nov-2023 | 172.00 | 180.00 | 172.00 | 179.00 | 745,000 | 0 |
| 22-Nov-2023 | 171.00 | 183.00 | 171.00 | 180.00 | 223,300 | 0 |
| 21-Nov-2023 | 170.00 | 184.00 | 170.00 | 178.00 | 195,100 | 0 |
| 20-Nov-2023 | 172.00 | 180.00 | 172.00 | 179.00 | 101,300 | 0 |
| 17-Nov-2023 | 170.00 | 181.00 | 170.00 | 180.00 | 78,500 | 0 |
| 16-Nov-2023 | 171.00 | 182.00 | 171.00 | 179.00 | 88,900 | 0 |
| 15-Nov-2023 | 170.00 | 183.00 | 170.00 | 180.00 | 105,800 | 0 |
| 14-Nov-2023 | 171.00 | 182.00 | 171.00 | 179.00 | 483,400 | 0 |
| 13-Nov-2023 | 173.00 | 182.00 | 173.00 | 179.00 | 154,700 | 0 |
| 10-Nov-2023 | 179.00 | 190.00 | 177.00 | 181.00 | 748,000 | 0 |
| 09-Nov-2023 | 172.00 | 182.00 | 172.00 | 179.00 | 243,200 | 0 |
| 08-Nov-2023 | 172.00 | 185.00 | 172.00 | 182.00 | 323,200 | 0 |
| 07-Nov-2023 | 170.00 | 187.00 | 170.00 | 182.00 | 435,500 | 0 |
| 06-Nov-2023 | 169.00 | 190.00 | 169.00 | 179.00 | 330,600 | 0 |
| 03-Nov-2023 | 176.00 | 183.00 | 176.00 | 177.00 | 598,500 | 0 |
| 02-Nov-2023 | 176.00 | 189.00 | 174.00 | 175.00 | 1,404,400 | 0 |
| 01-Nov-2023 | 185.00 | 185.00 | 169.00 | 174.00 | 1,705,600 | 0 |
| 31-Oct-2023 | 190.00 | 204.00 | 174.00 | 179.00 | 8,010,900 | 0 |
| 30-Oct-2023 | 187.00 | 191.00 | 187.00 | 187.00 | 121,400 | 0 |
| 27-Oct-2023 | 190.00 | 191.00 | 186.00 | 187.00 | 99,900 | 0 |
| 26-Oct-2023 | 193.00 | 194.00 | 190.00 | 190.00 | 76,600 | 0 |
| 25-Oct-2023 | 191.00 | 194.00 | 190.00 | 193.00 | 216,100 | 0 |
| 24-Oct-2023 | 185.00 | 191.00 | 183.00 | 190.00 | 110,900 | 0 |
| 23-Oct-2023 | 193.00 | 193.00 | 180.00 | 185.00 | 496,100 | 0 |
| 20-Oct-2023 | 194.00 | 194.00 | 188.00 | 192.00 | 472,800 | 0 |
| 19-Oct-2023 | 195.00 | 195.00 | 191.00 | 194.00 | 343,000 | 0 |
| 18-Oct-2023 | 197.00 | 197.00 | 192.00 | 193.00 | 897,600 | 0 |
| 17-Oct-2023 | 196.00 | 202.00 | 193.00 | 197.00 | 567,700 | 0 |
| 16-Oct-2023 | 194.00 | 200.00 | 192.00 | 195.00 | 1,857,800 | 0 |
| 13-Oct-2023 | 195.00 | 198.00 | 191.00 | 192.00 | 346,700 | 0 |
| 12-Oct-2023 | 199.00 | 202.00 | 194.00 | 195.00 | 1,070,300 | 0 |
| 11-Oct-2023 | 210.00 | 222.00 | 195.00 | 199.00 | 4,344,700 | 0 |
| 10-Oct-2023 | 199.00 | 210.00 | 199.00 | 210.00 | 309,300 | 0 |
| 09-Oct-2023 | 202.00 | 214.00 | 200.00 | 210.00 | 285,000 | 0 |
| 06-Oct-2023 | 204.00 | 214.00 | 204.00 | 214.00 | 293,500 | 0 |
| 05-Oct-2023 | 193.00 | 206.00 | 193.00 | 206.00 | 120,300 | 0 |
| 04-Oct-2023 | 194.00 | 204.00 | 194.00 | 200.00 | 497,500 | 0 |
| 03-Oct-2023 | 195.00 | 206.00 | 195.00 | 200.00 | 1,595,200 | 0 |
| 02-Oct-2023 | 220.00 | 220.00 | 199.00 | 202.00 | 284,000 | 0 |
| 29-Sep-2023 | 206.00 | 208.00 | 200.00 | 202.00 | 317,800 | 0 |
| 27-Sep-2023 | 208.00 | 210.00 | 204.00 | 204.00 | 110,000 | 0 |
| 26-Sep-2023 | 218.00 | 218.00 | 200.00 | 208.00 | 1,901,500 | 0 |
| 25-Sep-2023 | 220.00 | 226.00 | 208.00 | 216.00 | 239,500 | 0 |
| 22-Sep-2023 | 222.00 | 222.00 | 212.00 | 220.00 | 102,000 | 0 |
| 21-Sep-2023 | 212.00 | 230.00 | 212.00 | 222.00 | 183,800 | 0 |
| 20-Sep-2023 | 224.00 | 224.00 | 212.00 | 212.00 | 116,900 | 0 |
| 19-Sep-2023 | 224.00 | 224.00 | 218.00 | 222.00 | 56,400 | 0 |
| 18-Sep-2023 | 222.00 | 228.00 | 214.00 | 224.00 | 78,500 | 0 |
| 15-Sep-2023 | 222.00 | 222.00 | 220.00 | 222.00 | 35,300 | 0 |
| 14-Sep-2023 | 224.00 | 224.00 | 210.00 | 220.00 | 612,600 | 0 |
| 13-Sep-2023 | 224.00 | 230.00 | 218.00 | 220.00 | 177,200 | 0 |
| 12-Sep-2023 | 230.00 | 230.00 | 220.00 | 222.00 | 62,500 | 0 |
| 11-Sep-2023 | 230.00 | 230.00 | 220.00 | 222.00 | 216,300 | 0 |
| 08-Sep-2023 | 238.00 | 238.00 | 224.00 | 228.00 | 159,400 | 0 |
| 07-Sep-2023 | 234.00 | 234.00 | 224.00 | 228.00 | 158,800 | 0 |
| 06-Sep-2023 | 234.00 | 234.00 | 226.00 | 230.00 | 157,900 | 0 |
| 05-Sep-2023 | 234.00 | 260.00 | 230.00 | 232.00 | 385,200 | 0 |
| 04-Sep-2023 | 232.00 | 232.00 | 224.00 | 230.00 | 142,900 | 0 |
| 01-Sep-2023 | 236.00 | 238.00 | 224.00 | 232.00 | 60,600 | 0 |
| 31-Aug-2023 | 214.00 | 232.00 | 214.00 | 230.00 | 70,200 | 0 |
| 30-Aug-2023 | 232.00 | 236.00 | 220.00 | 230.00 | 135,100 | 0 |
| 29-Aug-2023 | 236.00 | 236.00 | 228.00 | 232.00 | 57,200 | 0 |