| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 372.00 | 380.00 | 372.00 | 376.00 | 41,300 | 0 |
| 18-Jan-2024 | 372.00 | 376.00 | 366.00 | 374.00 | 31,500 | 0 |
| 17-Jan-2024 | 368.00 | 380.00 | 360.00 | 374.00 | 37,300 | 0 |
| 16-Jan-2024 | 368.00 | 402.00 | 368.00 | 376.00 | 69,800 | 0 |
| 15-Jan-2024 | 362.00 | 362.00 | 362.00 | 362.00 | 0 | 0 |
| 12-Jan-2024 | 362.00 | 372.00 | 350.00 | 362.00 | 91,000 | 0 |
| 11-Jan-2024 | 360.00 | 366.00 | 360.00 | 366.00 | 5,800 | 0 |
| 10-Jan-2024 | 372.00 | 372.00 | 360.00 | 364.00 | 70,100 | 0 |
| 09-Jan-2024 | 370.00 | 370.00 | 368.00 | 368.00 | 7,800 | 0 |
| 08-Jan-2024 | 374.00 | 374.00 | 368.00 | 370.00 | 64,700 | 0 |
| 05-Jan-2024 | 380.00 | 380.00 | 362.00 | 380.00 | 59,500 | 0 |
| 04-Jan-2024 | 380.00 | 380.00 | 376.00 | 380.00 | 59,100 | 0 |
| 03-Jan-2024 | 382.00 | 390.00 | 378.00 | 380.00 | 25,400 | 0 |
| 02-Jan-2024 | 380.00 | 384.00 | 376.00 | 378.00 | 111,400 | 0 |
| 29-Dec-2023 | 412.00 | 412.00 | 376.00 | 380.00 | 221,400 | 0 |
| 28-Dec-2023 | 420.00 | 450.00 | 410.00 | 412.00 | 1,096,700 | 0 |
| 27-Dec-2023 | 370.00 | 448.00 | 370.00 | 420.00 | 1,461,100 | 0 |
| 22-Dec-2023 | 376.00 | 376.00 | 368.00 | 370.00 | 52,900 | 0 |
| 21-Dec-2023 | 360.00 | 372.00 | 360.00 | 372.00 | 1,000 | 0 |
| 20-Dec-2023 | 362.00 | 370.00 | 360.00 | 370.00 | 14,800 | 0 |
| 19-Dec-2023 | 368.00 | 372.00 | 368.00 | 368.00 | 6,500 | 0 |
| 18-Dec-2023 | 370.00 | 370.00 | 370.00 | 370.00 | 400 | 0 |
| 15-Dec-2023 | 376.00 | 380.00 | 370.00 | 370.00 | 14,900 | 0 |
| 14-Dec-2023 | 366.00 | 376.00 | 366.00 | 376.00 | 12,600 | 0 |
| 13-Dec-2023 | 376.00 | 402.00 | 368.00 | 368.00 | 24,100 | 0 |
| 12-Dec-2023 | 368.00 | 376.00 | 368.00 | 376.00 | 14,000 | 0 |
| 11-Dec-2023 | 376.00 | 376.00 | 368.00 | 374.00 | 107,700 | 0 |
| 08-Dec-2023 | 376.00 | 376.00 | 376.00 | 376.00 | 2,300 | 0 |
| 07-Dec-2023 | 362.00 | 378.00 | 362.00 | 378.00 | 400 | 0 |
| 06-Dec-2023 | 364.00 | 398.00 | 336.00 | 378.00 | 52,900 | 0 |
| 05-Dec-2023 | 364.00 | 370.00 | 360.00 | 366.00 | 4,400 | 0 |
| 04-Dec-2023 | 368.00 | 370.00 | 360.00 | 370.00 | 106,800 | 0 |
| 01-Dec-2023 | 376.00 | 376.00 | 366.00 | 372.00 | 900 | 0 |
| 30-Nov-2023 | 370.00 | 370.00 | 368.00 | 368.00 | 25,100 | 0 |
| 29-Nov-2023 | 370.00 | 370.00 | 348.00 | 370.00 | 6,600 | 0 |
| 28-Nov-2023 | 374.00 | 374.00 | 374.00 | 374.00 | 100 | 0 |
| 27-Nov-2023 | 370.00 | 376.00 | 370.00 | 376.00 | 6,900 | 0 |
| 24-Nov-2023 | 372.00 | 372.00 | 372.00 | 372.00 | 800 | 0 |
| 23-Nov-2023 | 370.00 | 372.00 | 370.00 | 372.00 | 5,500 | 0 |
| 22-Nov-2023 | 370.00 | 376.00 | 350.00 | 376.00 | 18,800 | 0 |
| 21-Nov-2023 | 398.00 | 398.00 | 370.00 | 376.00 | 1,400 | 0 |
| 20-Nov-2023 | 374.00 | 376.00 | 372.00 | 376.00 | 2,200 | 0 |
| 17-Nov-2023 | 376.00 | 376.00 | 372.00 | 376.00 | 4,400 | 0 |
| 16-Nov-2023 | 380.00 | 380.00 | 378.00 | 378.00 | 1,100 | 0 |
| 15-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 400 | 0 |
| 14-Nov-2023 | 370.00 | 376.00 | 366.00 | 376.00 | 1,300 | 0 |
| 13-Nov-2023 | 370.00 | 378.00 | 370.00 | 376.00 | 3,800 | 0 |
| 10-Nov-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 500 | 0 |
| 09-Nov-2023 | 376.00 | 380.00 | 376.00 | 376.00 | 13,000 | 0 |
| 08-Nov-2023 | 376.00 | 382.00 | 374.00 | 376.00 | 14,800 | 0 |
| 07-Nov-2023 | 376.00 | 376.00 | 370.00 | 376.00 | 800 | 0 |
| 06-Nov-2023 | 370.00 | 378.00 | 370.00 | 378.00 | 5,100 | 0 |
| 03-Nov-2023 | 366.00 | 386.00 | 366.00 | 378.00 | 6,400 | 0 |
| 02-Nov-2023 | 378.00 | 378.00 | 370.00 | 378.00 | 2,300 | 0 |
| 01-Nov-2023 | 380.00 | 380.00 | 376.00 | 378.00 | 2,600 | 0 |
| 31-Oct-2023 | 376.00 | 382.00 | 366.00 | 382.00 | 10,500 | 0 |
| 30-Oct-2023 | 364.00 | 384.00 | 364.00 | 384.00 | 5,500 | 0 |
| 27-Oct-2023 | 384.00 | 384.00 | 342.00 | 364.00 | 49,600 | 0 |
| 26-Oct-2023 | 388.00 | 392.00 | 380.00 | 388.00 | 20,200 | 0 |
| 25-Oct-2023 | 392.00 | 392.00 | 386.00 | 392.00 | 26,500 | 0 |
| 24-Oct-2023 | 398.00 | 398.00 | 392.00 | 394.00 | 16,400 | 0 |
| 23-Oct-2023 | 412.00 | 412.00 | 398.00 | 398.00 | 11,900 | 0 |
| 20-Oct-2023 | 412.00 | 412.00 | 400.00 | 410.00 | 141,600 | 0 |
| 19-Oct-2023 | 414.00 | 414.00 | 410.00 | 412.00 | 4,100 | 0 |
| 18-Oct-2023 | 410.00 | 416.00 | 406.00 | 416.00 | 31,100 | 0 |
| 17-Oct-2023 | 416.00 | 416.00 | 410.00 | 416.00 | 17,300 | 0 |
| 16-Oct-2023 | 424.00 | 424.00 | 400.00 | 416.00 | 109,800 | 0 |
| 13-Oct-2023 | 420.00 | 424.00 | 420.00 | 424.00 | 103,300 | 0 |
| 12-Oct-2023 | 414.00 | 422.00 | 410.00 | 420.00 | 103,600 | 0 |
| 11-Oct-2023 | 422.00 | 422.00 | 414.00 | 422.00 | 19,200 | 0 |
| 10-Oct-2023 | 424.00 | 424.00 | 416.00 | 422.00 | 3,200 | 0 |
| 09-Oct-2023 | 416.00 | 422.00 | 402.00 | 422.00 | 9,400 | 0 |
| 06-Oct-2023 | 424.00 | 426.00 | 422.00 | 424.00 | 6,200 | 0 |
| 05-Oct-2023 | 424.00 | 424.00 | 422.00 | 424.00 | 6,400 | 0 |
| 04-Oct-2023 | 428.00 | 428.00 | 422.00 | 424.00 | 11,900 | 0 |
| 03-Oct-2023 | 424.00 | 430.00 | 412.00 | 428.00 | 44,800 | 0 |
| 02-Oct-2023 | 430.00 | 432.00 | 424.00 | 430.00 | 12,600 | 0 |
| 29-Sep-2023 | 432.00 | 432.00 | 428.00 | 432.00 | 7,600 | 0 |
| 27-Sep-2023 | 430.00 | 432.00 | 428.00 | 432.00 | 3,200 | 0 |
| 26-Sep-2023 | 432.00 | 432.00 | 430.00 | 430.00 | 11,900 | 0 |
| 25-Sep-2023 | 428.00 | 428.00 | 426.00 | 426.00 | 14,300 | 0 |
| 22-Sep-2023 | 428.00 | 434.00 | 428.00 | 434.00 | 11,300 | 0 |
| 21-Sep-2023 | 434.00 | 434.00 | 434.00 | 434.00 | 12,000 | 0 |
| 20-Sep-2023 | 430.00 | 434.00 | 428.00 | 434.00 | 2,200 | 0 |
| 19-Sep-2023 | 434.00 | 434.00 | 424.00 | 434.00 | 45,500 | 0 |
| 18-Sep-2023 | 434.00 | 434.00 | 434.00 | 434.00 | 3,300 | 0 |
| 15-Sep-2023 | 434.00 | 434.00 | 428.00 | 434.00 | 11,000 | 0 |
| 14-Sep-2023 | 434.00 | 434.00 | 428.00 | 434.00 | 31,800 | 0 |
| 13-Sep-2023 | 430.00 | 434.00 | 428.00 | 434.00 | 7,300 | 0 |
| 12-Sep-2023 | 436.00 | 436.00 | 430.00 | 436.00 | 5,400 | 0 |
| 11-Sep-2023 | 436.00 | 436.00 | 428.00 | 436.00 | 12,700 | 0 |
| 08-Sep-2023 | 434.00 | 436.00 | 428.00 | 436.00 | 58,300 | 0 |
| 07-Sep-2023 | 430.00 | 432.00 | 430.00 | 432.00 | 1,700 | 0 |
| 06-Sep-2023 | 432.00 | 432.00 | 432.00 | 432.00 | 11,200 | 0 |
| 05-Sep-2023 | 428.00 | 436.00 | 428.00 | 436.00 | 83,700 | 0 |
| 04-Sep-2023 | 432.00 | 432.00 | 426.00 | 432.00 | 25,700 | 0 |
| 01-Sep-2023 | 430.00 | 432.00 | 430.00 | 432.00 | 1,100 | 0 |
| 31-Aug-2023 | 430.00 | 434.00 | 430.00 | 434.00 | 34,300 | 0 |
| 30-Aug-2023 | 434.00 | 434.00 | 430.00 | 434.00 | 31,700 | 0 |
| 29-Aug-2023 | 432.00 | 434.00 | 432.00 | 434.00 | 10,300 | 0 |