| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 272.00 | 272.00 | 266.00 | 270.00 | 454,500 | 0 |
| 18-Jan-2024 | 268.00 | 272.00 | 264.00 | 272.00 | 343,600 | 0 |
| 17-Jan-2024 | 270.00 | 270.00 | 268.00 | 270.00 | 153,500 | 0 |
| 16-Jan-2024 | 274.00 | 274.00 | 268.00 | 270.00 | 516,500 | 0 |
| 15-Jan-2024 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 12-Jan-2024 | 266.00 | 268.00 | 260.00 | 268.00 | 339,500 | 0 |
| 11-Jan-2024 | 272.00 | 274.00 | 260.00 | 266.00 | 860,700 | 0 |
| 10-Jan-2024 | 276.00 | 276.00 | 270.00 | 272.00 | 358,700 | 0 |
| 09-Jan-2024 | 280.00 | 280.00 | 270.00 | 276.00 | 989,600 | 0 |
| 08-Jan-2024 | 270.00 | 284.00 | 268.00 | 278.00 | 2,433,500 | 0 |
| 05-Jan-2024 | 270.00 | 272.00 | 268.00 | 272.00 | 421,100 | 0 |
| 04-Jan-2024 | 270.00 | 272.00 | 268.00 | 270.00 | 444,700 | 0 |
| 03-Jan-2024 | 268.00 | 272.00 | 266.00 | 272.00 | 348,000 | 0 |
| 02-Jan-2024 | 270.00 | 274.00 | 266.00 | 268.00 | 393,900 | 0 |
| 29-Dec-2023 | 270.00 | 272.00 | 266.00 | 270.00 | 474,900 | 0 |
| 28-Dec-2023 | 272.00 | 274.00 | 262.00 | 270.00 | 388,900 | 0 |
| 27-Dec-2023 | 262.00 | 272.00 | 262.00 | 272.00 | 1,110,100 | 0 |
| 22-Dec-2023 | 260.00 | 270.00 | 256.00 | 262.00 | 884,000 | 0 |
| 21-Dec-2023 | 258.00 | 264.00 | 254.00 | 256.00 | 553,200 | 0 |
| 20-Dec-2023 | 254.00 | 262.00 | 254.00 | 258.00 | 225,800 | 0 |
| 19-Dec-2023 | 252.00 | 260.00 | 252.00 | 258.00 | 848,200 | 0 |
| 18-Dec-2023 | 254.00 | 266.00 | 252.00 | 252.00 | 606,600 | 0 |
| 15-Dec-2023 | 256.00 | 256.00 | 250.00 | 254.00 | 578,000 | 0 |
| 14-Dec-2023 | 254.00 | 258.00 | 250.00 | 254.00 | 292,000 | 0 |
| 13-Dec-2023 | 254.00 | 258.00 | 254.00 | 256.00 | 290,900 | 0 |
| 12-Dec-2023 | 260.00 | 262.00 | 250.00 | 256.00 | 1,169,000 | 0 |
| 11-Dec-2023 | 262.00 | 266.00 | 256.00 | 260.00 | 446,400 | 0 |
| 08-Dec-2023 | 266.00 | 270.00 | 256.00 | 260.00 | 945,900 | 0 |
| 07-Dec-2023 | 270.00 | 270.00 | 260.00 | 266.00 | 949,800 | 0 |
| 06-Dec-2023 | 270.00 | 274.00 | 266.00 | 266.00 | 946,800 | 0 |
| 05-Dec-2023 | 280.00 | 280.00 | 260.00 | 268.00 | 2,481,300 | 0 |
| 04-Dec-2023 | 256.00 | 278.00 | 256.00 | 278.00 | 1,878,800 | 0 |
| 01-Dec-2023 | 254.00 | 280.00 | 254.00 | 268.00 | 3,103,600 | 0 |
| 30-Nov-2023 | 290.00 | 296.00 | 266.00 | 270.00 | 10,708,100 | 0 |
| 29-Nov-2023 | 250.00 | 260.00 | 248.00 | 250.00 | 538,500 | 0 |
| 28-Nov-2023 | 248.00 | 250.00 | 242.00 | 248.00 | 176,800 | 0 |
| 27-Nov-2023 | 254.00 | 254.00 | 244.00 | 250.00 | 604,000 | 0 |
| 24-Nov-2023 | 256.00 | 262.00 | 234.00 | 254.00 | 2,814,900 | 0 |
| 23-Nov-2023 | 260.00 | 268.00 | 256.00 | 256.00 | 829,100 | 0 |
| 22-Nov-2023 | 260.00 | 270.00 | 258.00 | 262.00 | 441,600 | 0 |
| 21-Nov-2023 | 266.00 | 270.00 | 260.00 | 264.00 | 191,100 | 0 |
| 20-Nov-2023 | 264.00 | 266.00 | 260.00 | 264.00 | 281,400 | 0 |
| 17-Nov-2023 | 260.00 | 266.00 | 258.00 | 258.00 | 127,700 | 0 |
| 16-Nov-2023 | 262.00 | 270.00 | 254.00 | 260.00 | 358,500 | 0 |
| 15-Nov-2023 | 270.00 | 270.00 | 264.00 | 268.00 | 403,000 | 0 |
| 14-Nov-2023 | 262.00 | 270.00 | 260.00 | 264.00 | 590,900 | 0 |
| 13-Nov-2023 | 262.00 | 264.00 | 256.00 | 258.00 | 437,500 | 0 |
| 10-Nov-2023 | 256.00 | 264.00 | 256.00 | 262.00 | 561,300 | 0 |
| 09-Nov-2023 | 254.00 | 264.00 | 250.00 | 256.00 | 1,185,900 | 0 |
| 08-Nov-2023 | 258.00 | 258.00 | 248.00 | 248.00 | 333,700 | 0 |
| 07-Nov-2023 | 262.00 | 262.00 | 250.00 | 252.00 | 252,900 | 0 |
| 06-Nov-2023 | 248.00 | 256.00 | 240.00 | 250.00 | 1,464,100 | 0 |
| 03-Nov-2023 | 262.00 | 272.00 | 248.00 | 250.00 | 2,812,600 | 0 |
| 02-Nov-2023 | 260.00 | 268.00 | 254.00 | 262.00 | 799,300 | 0 |
| 01-Nov-2023 | 270.00 | 270.00 | 260.00 | 260.00 | 766,500 | 0 |
| 31-Oct-2023 | 272.00 | 276.00 | 268.00 | 270.00 | 869,500 | 0 |
| 30-Oct-2023 | 276.00 | 282.00 | 268.00 | 272.00 | 767,700 | 0 |
| 27-Oct-2023 | 276.00 | 278.00 | 270.00 | 276.00 | 298,400 | 0 |
| 26-Oct-2023 | 268.00 | 282.00 | 268.00 | 276.00 | 1,289,200 | 0 |
| 25-Oct-2023 | 268.00 | 272.00 | 264.00 | 270.00 | 764,400 | 0 |
| 24-Oct-2023 | 270.00 | 274.00 | 262.00 | 268.00 | 1,356,600 | 0 |
| 23-Oct-2023 | 264.00 | 270.00 | 260.00 | 266.00 | 1,204,300 | 0 |
| 20-Oct-2023 | 272.00 | 272.00 | 260.00 | 264.00 | 683,300 | 0 |
| 19-Oct-2023 | 268.00 | 272.00 | 262.00 | 266.00 | 3,550,800 | 0 |
| 18-Oct-2023 | 260.00 | 276.00 | 260.00 | 270.00 | 272,400 | 0 |
| 17-Oct-2023 | 248.00 | 272.00 | 248.00 | 272.00 | 1,265,500 | 0 |
| 16-Oct-2023 | 264.00 | 274.00 | 262.00 | 264.00 | 1,347,500 | 0 |
| 13-Oct-2023 | 270.00 | 270.00 | 256.00 | 264.00 | 550,800 | 0 |
| 12-Oct-2023 | 274.00 | 274.00 | 262.00 | 268.00 | 258,900 | 0 |
| 11-Oct-2023 | 256.00 | 276.00 | 256.00 | 270.00 | 237,500 | 0 |
| 10-Oct-2023 | 254.00 | 282.00 | 254.00 | 266.00 | 2,430,400 | 0 |
| 09-Oct-2023 | 240.00 | 270.00 | 240.00 | 270.00 | 783,600 | 0 |
| 06-Oct-2023 | 236.00 | 252.00 | 197.00 | 250.00 | 1,734,500 | 0 |
| 05-Oct-2023 | 248.00 | 262.00 | 248.00 | 250.00 | 2,079,700 | 0 |
| 04-Oct-2023 | 256.00 | 272.00 | 256.00 | 260.00 | 1,007,500 | 0 |
| 03-Oct-2023 | 264.00 | 276.00 | 264.00 | 268.00 | 602,200 | 0 |
| 02-Oct-2023 | 268.00 | 282.00 | 266.00 | 276.00 | 1,703,400 | 0 |
| 29-Sep-2023 | 270.00 | 274.00 | 262.00 | 270.00 | 451,800 | 0 |
| 27-Sep-2023 | 264.00 | 270.00 | 262.00 | 266.00 | 345,700 | 0 |
| 26-Sep-2023 | 268.00 | 274.00 | 254.00 | 264.00 | 1,084,600 | 0 |
| 25-Sep-2023 | 272.00 | 274.00 | 268.00 | 268.00 | 634,700 | 0 |
| 22-Sep-2023 | 256.00 | 274.00 | 256.00 | 270.00 | 1,960,900 | 0 |
| 21-Sep-2023 | 258.00 | 274.00 | 258.00 | 266.00 | 1,375,100 | 0 |
| 20-Sep-2023 | 276.00 | 278.00 | 270.00 | 274.00 | 1,140,600 | 0 |
| 19-Sep-2023 | 272.00 | 280.00 | 266.00 | 272.00 | 3,340,400 | 0 |
| 18-Sep-2023 | 286.00 | 286.00 | 270.00 | 272.00 | 4,423,700 | 0 |
| 15-Sep-2023 | 286.00 | 296.00 | 284.00 | 286.00 | 1,808,600 | 0 |
| 14-Sep-2023 | 288.00 | 290.00 | 280.00 | 282.00 | 997,500 | 0 |
| 13-Sep-2023 | 286.00 | 290.00 | 280.00 | 288.00 | 1,265,400 | 0 |
| 12-Sep-2023 | 290.00 | 294.00 | 282.00 | 286.00 | 1,302,900 | 0 |
| 11-Sep-2023 | 290.00 | 294.00 | 282.00 | 288.00 | 1,525,500 | 0 |
| 08-Sep-2023 | 292.00 | 298.00 | 290.00 | 292.00 | 1,059,400 | 0 |
| 07-Sep-2023 | 300.00 | 300.00 | 288.00 | 292.00 | 1,972,500 | 0 |
| 06-Sep-2023 | 278.00 | 298.00 | 278.00 | 294.00 | 2,017,100 | 0 |
| 05-Sep-2023 | 276.00 | 298.00 | 276.00 | 290.00 | 1,215,900 | 0 |
| 04-Sep-2023 | 278.00 | 302.00 | 278.00 | 292.00 | 2,628,900 | 0 |
| 01-Sep-2023 | 304.00 | 312.00 | 290.00 | 294.00 | 5,362,700 | 0 |
| 31-Aug-2023 | 276.00 | 318.00 | 276.00 | 302.00 | 20,213,700 | 0 |
| 30-Aug-2023 | 246.00 | 288.00 | 246.00 | 276.00 | 11,327,200 | 0 |
| 29-Aug-2023 | 270.00 | 270.00 | 260.00 | 262.00 | 1,480,000 | 0 |