| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 121.00 | 122.00 | 120.00 | 122.00 | 2,844,100 | 0 |
| 18-Jan-2024 | 119.00 | 123.00 | 118.00 | 120.00 | 1,340,600 | 0 |
| 17-Jan-2024 | 120.00 | 121.00 | 119.00 | 121.00 | 2,084,000 | 0 |
| 16-Jan-2024 | 118.00 | 121.00 | 118.00 | 119.00 | 2,674,900 | 0 |
| 15-Jan-2024 | 117.00 | 117.00 | 117.00 | 117.00 | 0 | 0 |
| 12-Jan-2024 | 122.00 | 125.00 | 117.00 | 117.00 | 9,831,100 | 0 |
| 11-Jan-2024 | 118.00 | 122.00 | 117.00 | 122.00 | 5,238,000 | 0 |
| 10-Jan-2024 | 118.00 | 119.00 | 117.00 | 117.00 | 2,202,800 | 0 |
| 09-Jan-2024 | 117.00 | 121.00 | 116.00 | 117.00 | 3,581,300 | 0 |
| 08-Jan-2024 | 118.00 | 118.00 | 117.00 | 117.00 | 2,470,700 | 0 |
| 05-Jan-2024 | 118.00 | 120.00 | 116.00 | 117.00 | 2,988,000 | 0 |
| 04-Jan-2024 | 117.00 | 119.00 | 116.00 | 117.00 | 3,088,300 | 0 |
| 03-Jan-2024 | 117.00 | 124.00 | 114.00 | 116.00 | 15,430,700 | 0 |
| 02-Jan-2024 | 112.00 | 119.00 | 111.00 | 117.00 | 13,547,100 | 0 |
| 29-Dec-2023 | 113.00 | 127.00 | 111.00 | 112.00 | 52,371,800 | 0 |
| 28-Dec-2023 | 110.00 | 115.00 | 110.00 | 113.00 | 7,427,000 | 0 |
| 27-Dec-2023 | 110.00 | 116.00 | 108.00 | 110.00 | 10,940,600 | 0 |
| 22-Dec-2023 | 105.00 | 111.00 | 103.00 | 110.00 | 10,520,400 | 0 |
| 21-Dec-2023 | 106.00 | 106.00 | 104.00 | 104.00 | 2,546,700 | 0 |
| 20-Dec-2023 | 105.00 | 107.00 | 104.00 | 105.00 | 4,523,600 | 0 |
| 19-Dec-2023 | 107.00 | 109.00 | 105.00 | 105.00 | 3,675,100 | 0 |
| 18-Dec-2023 | 105.00 | 108.00 | 104.00 | 106.00 | 5,515,600 | 0 |
| 15-Dec-2023 | 106.00 | 108.00 | 105.00 | 105.00 | 3,780,600 | 0 |
| 14-Dec-2023 | 111.00 | 113.00 | 106.00 | 107.00 | 5,768,000 | 0 |
| 13-Dec-2023 | 106.00 | 114.00 | 105.00 | 110.00 | 18,307,200 | 0 |
| 12-Dec-2023 | 106.00 | 107.00 | 104.00 | 105.00 | 3,696,500 | 0 |
| 11-Dec-2023 | 105.00 | 106.00 | 104.00 | 105.00 | 3,911,000 | 0 |
| 08-Dec-2023 | 104.00 | 107.00 | 104.00 | 105.00 | 3,350,000 | 0 |
| 07-Dec-2023 | 97.00 | 108.00 | 97.00 | 105.00 | 8,448,100 | 0 |
| 06-Dec-2023 | 102.00 | 108.00 | 102.00 | 105.00 | 5,304,600 | 0 |
| 05-Dec-2023 | 101.00 | 109.00 | 101.00 | 106.00 | 3,026,400 | 0 |
| 04-Dec-2023 | 100.00 | 110.00 | 100.00 | 109.00 | 5,666,900 | 0 |
| 01-Dec-2023 | 103.00 | 110.00 | 103.00 | 107.00 | 11,783,100 | 0 |
| 30-Nov-2023 | 110.00 | 113.00 | 107.00 | 108.00 | 33,357,000 | 0 |
| 29-Nov-2023 | 120.00 | 123.00 | 106.00 | 108.00 | 104,910,200 | 0 |
| 28-Nov-2023 | 106.00 | 127.00 | 106.00 | 118.00 | 184,695,900 | 0 |
| 27-Nov-2023 | 101.00 | 106.00 | 101.00 | 105.00 | 7,741,200 | 0 |
| 24-Nov-2023 | 101.00 | 104.00 | 100.00 | 100.00 | 5,729,000 | 0 |
| 23-Nov-2023 | 102.00 | 105.00 | 102.00 | 102.00 | 3,646,400 | 0 |
| 22-Nov-2023 | 106.00 | 106.00 | 102.00 | 103.00 | 4,750,300 | 0 |
| 21-Nov-2023 | 106.00 | 107.00 | 104.00 | 105.00 | 10,668,700 | 0 |
| 20-Nov-2023 | 102.00 | 112.00 | 102.00 | 105.00 | 33,046,400 | 0 |
| 17-Nov-2023 | 105.00 | 107.00 | 101.00 | 102.00 | 4,866,100 | 0 |
| 16-Nov-2023 | 106.00 | 106.00 | 101.00 | 105.00 | 7,401,100 | 0 |
| 15-Nov-2023 | 108.00 | 108.00 | 103.00 | 106.00 | 5,019,500 | 0 |
| 14-Nov-2023 | 111.00 | 111.00 | 105.00 | 108.00 | 6,609,100 | 0 |
| 13-Nov-2023 | 110.00 | 112.00 | 106.00 | 108.00 | 6,523,600 | 0 |
| 10-Nov-2023 | 112.00 | 114.00 | 107.00 | 110.00 | 7,731,900 | 0 |
| 09-Nov-2023 | 106.00 | 117.00 | 106.00 | 112.00 | 45,107,900 | 0 |
| 08-Nov-2023 | 116.00 | 119.00 | 102.00 | 106.00 | 39,312,200 | 0 |
| 07-Nov-2023 | 102.00 | 119.00 | 100.00 | 115.00 | 90,199,100 | 0 |
| 06-Nov-2023 | 102.00 | 102.00 | 99.00 | 100.00 | 4,853,900 | 0 |
| 03-Nov-2023 | 103.00 | 104.00 | 99.00 | 99.00 | 4,775,800 | 0 |
| 02-Nov-2023 | 100.00 | 106.00 | 99.00 | 101.00 | 9,284,700 | 0 |
| 01-Nov-2023 | 106.00 | 108.00 | 96.00 | 99.00 | 13,664,500 | 0 |
| 31-Oct-2023 | 105.00 | 110.00 | 100.00 | 104.00 | 18,109,900 | 0 |
| 30-Oct-2023 | 118.00 | 121.00 | 102.00 | 104.00 | 24,714,200 | 0 |
| 27-Oct-2023 | 121.00 | 123.00 | 118.00 | 118.00 | 11,403,100 | 0 |
| 26-Oct-2023 | 123.00 | 125.00 | 113.00 | 119.00 | 12,226,500 | 0 |
| 25-Oct-2023 | 125.00 | 129.00 | 123.00 | 123.00 | 38,707,000 | 0 |
| 24-Oct-2023 | 120.00 | 126.00 | 119.00 | 124.00 | 23,573,900 | 0 |
| 23-Oct-2023 | 120.00 | 130.00 | 117.00 | 119.00 | 31,118,800 | 0 |
| 20-Oct-2023 | 116.00 | 132.00 | 115.00 | 120.00 | 72,450,900 | 0 |
| 19-Oct-2023 | 120.00 | 121.00 | 112.00 | 115.00 | 12,181,200 | 0 |
| 18-Oct-2023 | 126.00 | 128.00 | 116.00 | 120.00 | 26,794,000 | 0 |
| 17-Oct-2023 | 116.00 | 135.00 | 109.00 | 123.00 | 102,447,800 | 0 |
| 16-Oct-2023 | 122.00 | 125.00 | 112.00 | 115.00 | 16,820,800 | 0 |
| 13-Oct-2023 | 124.00 | 134.00 | 116.00 | 121.00 | 23,656,900 | 0 |
| 12-Oct-2023 | 125.00 | 140.00 | 115.00 | 123.00 | 74,409,800 | 0 |
| 11-Oct-2023 | 140.00 | 152.00 | 113.00 | 125.00 | 130,372,500 | 0 |
| 10-Oct-2023 | 101.00 | 135.00 | 96.00 | 135.00 | 134,934,400 | 0 |
| 09-Oct-2023 | 110.00 | 111.00 | 99.00 | 100.00 | 11,107,800 | 0 |
| 06-Oct-2023 | 118.00 | 123.00 | 104.00 | 109.00 | 23,092,200 | 0 |
| 05-Oct-2023 | 116.00 | 132.00 | 112.00 | 118.00 | 21,009,100 | 0 |
| 04-Oct-2023 | 127.00 | 141.00 | 102.00 | 122.00 | 66,871,600 | 0 |
| 03-Oct-2023 | 119.00 | 141.00 | 119.00 | 126.00 | 128,814,700 | 0 |
| 02-Oct-2023 | 103.00 | 127.00 | 103.00 | 119.00 | 126,152,200 | 0 |
| 29-Sep-2023 | 93.00 | 115.00 | 92.00 | 102.00 | 98,765,700 | 0 |
| 27-Sep-2023 | 84.00 | 93.00 | 83.00 | 92.00 | 15,433,300 | 0 |
| 26-Sep-2023 | 93.00 | 95.00 | 81.00 | 84.00 | 15,902,400 | 0 |
| 25-Sep-2023 | 96.00 | 102.00 | 90.00 | 92.00 | 27,175,300 | 0 |
| 22-Sep-2023 | 90.00 | 108.00 | 89.00 | 95.00 | 99,624,000 | 0 |
| 21-Sep-2023 | 83.00 | 92.00 | 80.00 | 89.00 | 20,033,700 | 0 |
| 20-Sep-2023 | 84.00 | 89.00 | 80.00 | 82.00 | 10,727,500 | 0 |
| 19-Sep-2023 | 90.00 | 97.00 | 75.00 | 84.00 | 59,671,500 | 0 |
| 18-Sep-2023 | 76.00 | 89.00 | 75.00 | 88.00 | 23,040,800 | 0 |
| 15-Sep-2023 | 75.00 | 77.00 | 75.00 | 76.00 | 1,314,400 | 0 |
| 14-Sep-2023 | 75.00 | 77.00 | 75.00 | 75.00 | 300,000 | 0 |
| 13-Sep-2023 | 76.00 | 77.00 | 75.00 | 76.00 | 717,100 | 0 |
| 12-Sep-2023 | 77.00 | 77.00 | 76.00 | 76.00 | 266,000 | 0 |
| 11-Sep-2023 | 78.00 | 78.00 | 75.00 | 76.00 | 555,600 | 0 |
| 08-Sep-2023 | 76.00 | 77.00 | 75.00 | 77.00 | 1,108,200 | 0 |
| 07-Sep-2023 | 75.00 | 77.00 | 75.00 | 75.00 | 1,715,400 | 0 |
| 06-Sep-2023 | 77.00 | 77.00 | 75.00 | 75.00 | 839,200 | 0 |
| 05-Sep-2023 | 77.00 | 77.00 | 76.00 | 77.00 | 645,700 | 0 |
| 04-Sep-2023 | 76.00 | 77.00 | 75.00 | 77.00 | 1,209,300 | 0 |
| 01-Sep-2023 | 76.00 | 77.00 | 74.00 | 76.00 | 1,451,700 | 0 |
| 31-Aug-2023 | 76.00 | 77.00 | 74.00 | 76.00 | 2,105,700 | 0 |
| 30-Aug-2023 | 77.00 | 78.00 | 75.00 | 76.00 | 4,242,000 | 0 |
| 29-Aug-2023 | 78.00 | 78.00 | 76.00 | 77.00 | 1,108,600 | 0 |