| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 316.00 | 316.00 | 308.00 | 312.00 | 259,500 | 0 |
| 18-Jan-2024 | 318.00 | 318.00 | 310.00 | 314.00 | 33,700 | 0 |
| 17-Jan-2024 | 316.00 | 318.00 | 310.00 | 312.00 | 489,500 | 0 |
| 16-Jan-2024 | 308.00 | 338.00 | 306.00 | 312.00 | 2,057,800 | 0 |
| 15-Jan-2024 | 314.00 | 314.00 | 314.00 | 314.00 | 0 | 0 |
| 12-Jan-2024 | 312.00 | 334.00 | 312.00 | 314.00 | 261,400 | 0 |
| 11-Jan-2024 | 310.00 | 314.00 | 306.00 | 312.00 | 516,900 | 0 |
| 10-Jan-2024 | 310.00 | 314.00 | 304.00 | 310.00 | 590,000 | 0 |
| 09-Jan-2024 | 312.00 | 330.00 | 304.00 | 310.00 | 1,891,900 | 0 |
| 08-Jan-2024 | 318.00 | 338.00 | 306.00 | 310.00 | 1,281,600 | 0 |
| 05-Jan-2024 | 332.00 | 340.00 | 316.00 | 318.00 | 1,649,700 | 0 |
| 04-Jan-2024 | 328.00 | 328.00 | 314.00 | 322.00 | 1,044,000 | 0 |
| 03-Jan-2024 | 324.00 | 336.00 | 322.00 | 326.00 | 241,100 | 0 |
| 02-Jan-2024 | 326.00 | 336.00 | 324.00 | 326.00 | 144,400 | 0 |
| 29-Dec-2023 | 330.00 | 338.00 | 326.00 | 326.00 | 327,700 | 0 |
| 28-Dec-2023 | 342.00 | 342.00 | 316.00 | 330.00 | 301,700 | 0 |
| 27-Dec-2023 | 342.00 | 342.00 | 326.00 | 332.00 | 132,300 | 0 |
| 22-Dec-2023 | 334.00 | 340.00 | 320.00 | 336.00 | 288,700 | 0 |
| 21-Dec-2023 | 342.00 | 342.00 | 320.00 | 334.00 | 356,900 | 0 |
| 20-Dec-2023 | 344.00 | 348.00 | 268.00 | 340.00 | 6,229,900 | 0 |
| 19-Dec-2023 | 336.00 | 350.00 | 332.00 | 344.00 | 546,400 | 0 |
| 18-Dec-2023 | 336.00 | 340.00 | 326.00 | 332.00 | 3,482,700 | 0 |
| 15-Dec-2023 | 348.00 | 352.00 | 328.00 | 336.00 | 2,376,700 | 0 |
| 14-Dec-2023 | 366.00 | 366.00 | 340.00 | 348.00 | 2,735,900 | 0 |
| 13-Dec-2023 | 366.00 | 366.00 | 358.00 | 360.00 | 136,400 | 0 |
| 12-Dec-2023 | 374.00 | 374.00 | 356.00 | 360.00 | 349,000 | 0 |
| 11-Dec-2023 | 372.00 | 378.00 | 360.00 | 364.00 | 175,400 | 0 |
| 08-Dec-2023 | 370.00 | 378.00 | 342.00 | 372.00 | 1,683,300 | 0 |
| 07-Dec-2023 | 374.00 | 376.00 | 368.00 | 370.00 | 132,500 | 0 |
| 06-Dec-2023 | 378.00 | 396.00 | 364.00 | 368.00 | 1,561,400 | 0 |
| 05-Dec-2023 | 376.00 | 380.00 | 368.00 | 378.00 | 1,504,000 | 0 |
| 04-Dec-2023 | 376.00 | 378.00 | 374.00 | 376.00 | 41,800 | 0 |
| 01-Dec-2023 | 376.00 | 378.00 | 376.00 | 378.00 | 203,300 | 0 |
| 30-Nov-2023 | 378.00 | 380.00 | 370.00 | 376.00 | 473,500 | 0 |
| 29-Nov-2023 | 376.00 | 380.00 | 376.00 | 378.00 | 234,300 | 0 |
| 28-Nov-2023 | 378.00 | 380.00 | 372.00 | 374.00 | 44,000 | 0 |
| 27-Nov-2023 | 380.00 | 380.00 | 374.00 | 378.00 | 46,000 | 0 |
| 24-Nov-2023 | 376.00 | 380.00 | 372.00 | 378.00 | 18,300 | 0 |
| 23-Nov-2023 | 380.00 | 380.00 | 372.00 | 374.00 | 301,500 | 0 |
| 22-Nov-2023 | 372.00 | 380.00 | 370.00 | 372.00 | 58,100 | 0 |
| 21-Nov-2023 | 380.00 | 380.00 | 372.00 | 372.00 | 56,800 | 0 |
| 20-Nov-2023 | 380.00 | 380.00 | 372.00 | 372.00 | 112,100 | 0 |
| 17-Nov-2023 | 382.00 | 382.00 | 370.00 | 378.00 | 127,000 | 0 |
| 16-Nov-2023 | 372.00 | 380.00 | 372.00 | 376.00 | 25,900 | 0 |
| 15-Nov-2023 | 372.00 | 378.00 | 368.00 | 374.00 | 184,600 | 0 |
| 14-Nov-2023 | 382.00 | 382.00 | 360.00 | 372.00 | 194,500 | 0 |
| 13-Nov-2023 | 378.00 | 378.00 | 360.00 | 370.00 | 177,400 | 0 |
| 10-Nov-2023 | 372.00 | 372.00 | 354.00 | 366.00 | 618,200 | 0 |
| 09-Nov-2023 | 376.00 | 376.00 | 366.00 | 366.00 | 479,700 | 0 |
| 08-Nov-2023 | 376.00 | 388.00 | 374.00 | 376.00 | 342,900 | 0 |
| 07-Nov-2023 | 384.00 | 384.00 | 372.00 | 376.00 | 1,223,300 | 0 |
| 06-Nov-2023 | 390.00 | 390.00 | 378.00 | 384.00 | 416,800 | 0 |
| 03-Nov-2023 | 392.00 | 392.00 | 374.00 | 390.00 | 558,100 | 0 |
| 02-Nov-2023 | 396.00 | 396.00 | 380.00 | 388.00 | 64,800 | 0 |
| 01-Nov-2023 | 384.00 | 400.00 | 374.00 | 386.00 | 797,500 | 0 |
| 31-Oct-2023 | 398.00 | 398.00 | 372.00 | 384.00 | 1,363,100 | 0 |
| 30-Oct-2023 | 392.00 | 394.00 | 380.00 | 392.00 | 593,300 | 0 |
| 27-Oct-2023 | 380.00 | 398.00 | 380.00 | 382.00 | 862,500 | 0 |
| 26-Oct-2023 | 396.00 | 396.00 | 380.00 | 390.00 | 636,100 | 0 |
| 25-Oct-2023 | 402.00 | 402.00 | 384.00 | 390.00 | 45,400 | 0 |
| 24-Oct-2023 | 396.00 | 396.00 | 380.00 | 390.00 | 1,462,800 | 0 |
| 23-Oct-2023 | 390.00 | 398.00 | 382.00 | 390.00 | 711,800 | 0 |
| 20-Oct-2023 | 386.00 | 400.00 | 386.00 | 386.00 | 177,200 | 0 |
| 19-Oct-2023 | 400.00 | 400.00 | 386.00 | 386.00 | 218,500 | 0 |
| 18-Oct-2023 | 400.00 | 400.00 | 386.00 | 394.00 | 50,100 | 0 |
| 17-Oct-2023 | 400.00 | 402.00 | 384.00 | 398.00 | 187,700 | 0 |
| 16-Oct-2023 | 402.00 | 402.00 | 384.00 | 396.00 | 449,000 | 0 |
| 13-Oct-2023 | 396.00 | 402.00 | 386.00 | 388.00 | 481,600 | 0 |
| 12-Oct-2023 | 402.00 | 402.00 | 384.00 | 394.00 | 1,228,300 | 0 |
| 11-Oct-2023 | 404.00 | 404.00 | 392.00 | 398.00 | 406,300 | 0 |
| 10-Oct-2023 | 406.00 | 406.00 | 394.00 | 400.00 | 372,600 | 0 |
| 09-Oct-2023 | 404.00 | 404.00 | 390.00 | 404.00 | 1,201,600 | 0 |
| 06-Oct-2023 | 400.00 | 404.00 | 394.00 | 402.00 | 614,900 | 0 |
| 05-Oct-2023 | 410.00 | 414.00 | 396.00 | 398.00 | 1,573,100 | 0 |
| 04-Oct-2023 | 406.00 | 406.00 | 396.00 | 404.00 | 3,532,800 | 0 |
| 03-Oct-2023 | 402.00 | 406.00 | 400.00 | 402.00 | 3,208,500 | 0 |
| 02-Oct-2023 | 404.00 | 406.00 | 392.00 | 402.00 | 1,969,100 | 0 |
| 29-Sep-2023 | 400.00 | 404.00 | 386.00 | 400.00 | 2,274,500 | 0 |
| 27-Sep-2023 | 406.00 | 408.00 | 392.00 | 394.00 | 497,200 | 0 |
| 26-Sep-2023 | 404.00 | 406.00 | 392.00 | 400.00 | 1,150,000 | 0 |
| 25-Sep-2023 | 404.00 | 408.00 | 398.00 | 404.00 | 2,492,600 | 0 |
| 22-Sep-2023 | 386.00 | 408.00 | 380.00 | 398.00 | 6,086,800 | 0 |
| 21-Sep-2023 | 390.00 | 392.00 | 372.00 | 382.00 | 2,222,800 | 0 |
| 20-Sep-2023 | 378.00 | 380.00 | 370.00 | 378.00 | 689,600 | 0 |
| 19-Sep-2023 | 378.00 | 380.00 | 370.00 | 378.00 | 1,021,000 | 0 |
| 18-Sep-2023 | 376.00 | 380.00 | 368.00 | 376.00 | 289,400 | 0 |
| 15-Sep-2023 | 380.00 | 380.00 | 368.00 | 376.00 | 195,800 | 0 |
| 14-Sep-2023 | 380.00 | 380.00 | 370.00 | 376.00 | 290,800 | 0 |
| 13-Sep-2023 | 378.00 | 388.00 | 360.00 | 380.00 | 1,221,200 | 0 |
| 12-Sep-2023 | 368.00 | 380.00 | 358.00 | 378.00 | 688,400 | 0 |
| 11-Sep-2023 | 348.00 | 368.00 | 342.00 | 364.00 | 675,600 | 0 |
| 08-Sep-2023 | 368.00 | 368.00 | 356.00 | 362.00 | 142,700 | 0 |
| 07-Sep-2023 | 368.00 | 368.00 | 358.00 | 362.00 | 122,000 | 0 |
| 06-Sep-2023 | 378.00 | 378.00 | 360.00 | 362.00 | 584,200 | 0 |
| 05-Sep-2023 | 372.00 | 372.00 | 364.00 | 366.00 | 485,700 | 0 |
| 04-Sep-2023 | 374.00 | 378.00 | 360.00 | 370.00 | 1,307,400 | 0 |
| 01-Sep-2023 | 378.00 | 378.00 | 366.00 | 374.00 | 220,400 | 0 |
| 31-Aug-2023 | 374.00 | 380.00 | 372.00 | 374.00 | 303,600 | 0 |
| 30-Aug-2023 | 376.00 | 376.00 | 370.00 | 374.00 | 76,000 | 0 |
| 29-Aug-2023 | 374.00 | 376.00 | 372.00 | 376.00 | 195,700 | 0 |