| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 102.00 | 103.00 | 101.00 | 101.00 | 876,200 | 0 |
| 18-Jan-2024 | 100.00 | 106.00 | 99.00 | 100.00 | 1,222,800 | 0 |
| 17-Jan-2024 | 101.00 | 101.00 | 100.00 | 100.00 | 202,500 | 0 |
| 16-Jan-2024 | 101.00 | 103.00 | 99.00 | 100.00 | 345,500 | 0 |
| 15-Jan-2024 | 101.00 | 101.00 | 101.00 | 101.00 | 0 | 0 |
| 12-Jan-2024 | 103.00 | 104.00 | 98.00 | 101.00 | 1,022,100 | 0 |
| 11-Jan-2024 | 108.00 | 109.00 | 100.00 | 103.00 | 3,127,400 | 0 |
| 10-Jan-2024 | 105.00 | 116.00 | 103.00 | 108.00 | 2,923,500 | 0 |
| 09-Jan-2024 | 110.00 | 110.00 | 103.00 | 107.00 | 1,229,200 | 0 |
| 08-Jan-2024 | 114.00 | 114.00 | 110.00 | 110.00 | 585,600 | 0 |
| 05-Jan-2024 | 113.00 | 115.00 | 112.00 | 114.00 | 488,500 | 0 |
| 04-Jan-2024 | 109.00 | 117.00 | 108.00 | 112.00 | 2,389,400 | 0 |
| 03-Jan-2024 | 106.00 | 117.00 | 106.00 | 109.00 | 5,143,000 | 0 |
| 02-Jan-2024 | 105.00 | 115.00 | 100.00 | 105.00 | 3,835,000 | 0 |
| 29-Dec-2023 | 98.00 | 105.00 | 97.00 | 102.00 | 538,600 | 0 |
| 28-Dec-2023 | 101.00 | 103.00 | 97.00 | 97.00 | 633,600 | 0 |
| 27-Dec-2023 | 100.00 | 103.00 | 99.00 | 100.00 | 153,000 | 0 |
| 22-Dec-2023 | 100.00 | 106.00 | 97.00 | 100.00 | 1,551,600 | 0 |
| 21-Dec-2023 | 98.00 | 105.00 | 97.00 | 100.00 | 702,200 | 0 |
| 20-Dec-2023 | 98.00 | 100.00 | 95.00 | 98.00 | 437,900 | 0 |
| 19-Dec-2023 | 96.00 | 100.00 | 95.00 | 97.00 | 379,100 | 0 |
| 18-Dec-2023 | 98.00 | 100.00 | 93.00 | 95.00 | 695,100 | 0 |
| 15-Dec-2023 | 100.00 | 101.00 | 96.00 | 98.00 | 316,000 | 0 |
| 14-Dec-2023 | 98.00 | 102.00 | 97.00 | 99.00 | 460,500 | 0 |
| 13-Dec-2023 | 103.00 | 105.00 | 92.00 | 98.00 | 3,114,300 | 0 |
| 12-Dec-2023 | 89.00 | 115.00 | 89.00 | 102.00 | 8,606,600 | 0 |
| 11-Dec-2023 | 103.00 | 103.00 | 90.00 | 90.00 | 1,577,700 | 0 |
| 08-Dec-2023 | 105.00 | 106.00 | 100.00 | 102.00 | 978,900 | 0 |
| 07-Dec-2023 | 104.00 | 106.00 | 100.00 | 105.00 | 1,298,700 | 0 |
| 06-Dec-2023 | 107.00 | 107.00 | 103.00 | 104.00 | 276,300 | 0 |
| 05-Dec-2023 | 104.00 | 108.00 | 101.00 | 106.00 | 2,509,400 | 0 |
| 04-Dec-2023 | 113.00 | 113.00 | 100.00 | 104.00 | 3,078,600 | 0 |
| 01-Dec-2023 | 114.00 | 116.00 | 112.00 | 113.00 | 510,500 | 0 |
| 30-Nov-2023 | 115.00 | 117.00 | 114.00 | 115.00 | 497,000 | 0 |
| 29-Nov-2023 | 116.00 | 119.00 | 114.00 | 117.00 | 494,500 | 0 |
| 28-Nov-2023 | 114.00 | 121.00 | 112.00 | 116.00 | 942,700 | 0 |
| 27-Nov-2023 | 112.00 | 118.00 | 112.00 | 114.00 | 621,000 | 0 |
| 24-Nov-2023 | 115.00 | 115.00 | 100.00 | 112.00 | 1,018,100 | 0 |
| 23-Nov-2023 | 116.00 | 116.00 | 114.00 | 115.00 | 927,700 | 0 |
| 22-Nov-2023 | 119.00 | 121.00 | 115.00 | 116.00 | 980,900 | 0 |
| 21-Nov-2023 | 119.00 | 120.00 | 114.00 | 119.00 | 1,654,100 | 0 |
| 20-Nov-2023 | 121.00 | 123.00 | 118.00 | 119.00 | 1,228,900 | 0 |
| 17-Nov-2023 | 120.00 | 129.00 | 120.00 | 121.00 | 7,058,600 | 0 |
| 16-Nov-2023 | 119.00 | 120.00 | 117.00 | 119.00 | 466,600 | 0 |
| 15-Nov-2023 | 121.00 | 121.00 | 117.00 | 120.00 | 499,800 | 0 |
| 14-Nov-2023 | 122.00 | 123.00 | 118.00 | 120.00 | 250,200 | 0 |
| 13-Nov-2023 | 116.00 | 120.00 | 113.00 | 120.00 | 904,500 | 0 |
| 10-Nov-2023 | 121.00 | 121.00 | 117.00 | 118.00 | 660,500 | 0 |
| 09-Nov-2023 | 119.00 | 121.00 | 118.00 | 119.00 | 247,400 | 0 |
| 08-Nov-2023 | 119.00 | 120.00 | 118.00 | 119.00 | 306,500 | 0 |
| 07-Nov-2023 | 122.00 | 122.00 | 119.00 | 120.00 | 590,200 | 0 |
| 06-Nov-2023 | 121.00 | 123.00 | 119.00 | 121.00 | 606,100 | 0 |
| 03-Nov-2023 | 121.00 | 123.00 | 120.00 | 120.00 | 257,400 | 0 |
| 02-Nov-2023 | 122.00 | 123.00 | 117.00 | 121.00 | 963,100 | 0 |
| 01-Nov-2023 | 124.00 | 128.00 | 121.00 | 122.00 | 841,400 | 0 |
| 31-Oct-2023 | 124.00 | 126.00 | 122.00 | 122.00 | 759,000 | 0 |
| 30-Oct-2023 | 119.00 | 126.00 | 118.00 | 123.00 | 3,119,500 | 0 |
| 27-Oct-2023 | 119.00 | 123.00 | 117.00 | 119.00 | 728,900 | 0 |
| 26-Oct-2023 | 125.00 | 125.00 | 119.00 | 119.00 | 1,816,600 | 0 |
| 25-Oct-2023 | 121.00 | 131.00 | 120.00 | 121.00 | 7,284,400 | 0 |
| 24-Oct-2023 | 135.00 | 137.00 | 116.00 | 121.00 | 5,712,400 | 0 |
| 23-Oct-2023 | 131.00 | 147.00 | 125.00 | 134.00 | 28,139,200 | 0 |
| 20-Oct-2023 | 136.00 | 136.00 | 115.00 | 123.00 | 5,112,200 | 0 |
| 19-Oct-2023 | 139.00 | 139.00 | 135.00 | 135.00 | 2,760,200 | 0 |
| 18-Oct-2023 | 140.00 | 143.00 | 138.00 | 138.00 | 1,883,200 | 0 |
| 17-Oct-2023 | 141.00 | 141.00 | 137.00 | 139.00 | 1,886,000 | 0 |
| 16-Oct-2023 | 143.00 | 143.00 | 139.00 | 140.00 | 4,134,900 | 0 |
| 13-Oct-2023 | 143.00 | 144.00 | 139.00 | 143.00 | 3,210,300 | 0 |
| 12-Oct-2023 | 144.00 | 146.00 | 143.00 | 143.00 | 3,482,500 | 0 |
| 11-Oct-2023 | 146.00 | 147.00 | 143.00 | 144.00 | 3,073,000 | 0 |
| 10-Oct-2023 | 145.00 | 147.00 | 143.00 | 145.00 | 1,591,200 | 0 |
| 09-Oct-2023 | 147.00 | 149.00 | 143.00 | 144.00 | 4,764,300 | 0 |
| 06-Oct-2023 | 140.00 | 154.00 | 140.00 | 146.00 | 21,461,600 | 0 |
| 05-Oct-2023 | 141.00 | 142.00 | 138.00 | 138.00 | 2,059,400 | 0 |
| 04-Oct-2023 | 147.00 | 148.00 | 133.00 | 141.00 | 7,913,000 | 0 |
| 03-Oct-2023 | 144.00 | 148.00 | 144.00 | 146.00 | 2,332,900 | 0 |
| 02-Oct-2023 | 146.00 | 148.00 | 142.00 | 144.00 | 3,534,400 | 0 |
| 29-Sep-2023 | 145.00 | 150.00 | 144.00 | 146.00 | 5,342,500 | 0 |
| 27-Sep-2023 | 145.00 | 147.00 | 143.00 | 144.00 | 3,827,600 | 0 |
| 26-Sep-2023 | 150.00 | 151.00 | 142.00 | 144.00 | 3,865,300 | 0 |
| 25-Sep-2023 | 146.00 | 153.00 | 145.00 | 148.00 | 3,437,900 | 0 |
| 22-Sep-2023 | 160.00 | 162.00 | 145.00 | 145.00 | 12,377,900 | 0 |
| 21-Sep-2023 | 145.00 | 168.00 | 143.00 | 160.00 | 23,713,300 | 0 |
| 20-Sep-2023 | 141.00 | 145.00 | 141.00 | 144.00 | 3,228,500 | 0 |
| 19-Sep-2023 | 146.00 | 148.00 | 137.00 | 141.00 | 12,320,100 | 0 |
| 18-Sep-2023 | 146.00 | 149.00 | 145.00 | 146.00 | 2,239,900 | 0 |
| 15-Sep-2023 | 145.00 | 151.00 | 145.00 | 146.00 | 3,159,900 | 0 |
| 14-Sep-2023 | 147.00 | 148.00 | 145.00 | 145.00 | 3,365,700 | 0 |
| 13-Sep-2023 | 150.00 | 152.00 | 146.00 | 147.00 | 5,272,800 | 0 |
| 12-Sep-2023 | 143.00 | 153.00 | 143.00 | 150.00 | 7,566,300 | 0 |
| 11-Sep-2023 | 154.00 | 154.00 | 145.00 | 145.00 | 12,053,900 | 0 |
| 08-Sep-2023 | 152.00 | 158.00 | 151.00 | 153.00 | 12,520,400 | 0 |
| 07-Sep-2023 | 160.00 | 161.00 | 151.00 | 152.00 | 12,313,900 | 0 |
| 06-Sep-2023 | 148.00 | 159.00 | 148.00 | 158.00 | 25,212,000 | 0 |
| 05-Sep-2023 | 147.00 | 147.00 | 141.00 | 147.00 | 6,986,300 | 0 |
| 04-Sep-2023 | 152.00 | 153.00 | 145.00 | 146.00 | 5,987,700 | 0 |
| 01-Sep-2023 | 153.00 | 162.00 | 151.00 | 152.00 | 28,607,400 | 0 |
| 31-Aug-2023 | 139.00 | 154.00 | 138.00 | 154.00 | 22,118,600 | 0 |
| 30-Aug-2023 | 137.00 | 141.00 | 135.00 | 138.00 | 3,757,800 | 0 |
| 29-Aug-2023 | 145.00 | 145.00 | 138.00 | 138.00 | 5,427,200 | 0 |