| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 105.00 | 106.00 | 103.00 | 103.00 | 11,394,000 | 0 |
| 18-Jan-2024 | 107.00 | 107.00 | 105.00 | 106.00 | 9,820,000 | 0 |
| 17-Jan-2024 | 107.00 | 108.00 | 106.00 | 107.00 | 5,723,100 | 0 |
| 16-Jan-2024 | 107.00 | 108.00 | 106.00 | 107.00 | 9,059,600 | 0 |
| 15-Jan-2024 | 106.00 | 106.00 | 106.00 | 106.00 | 0 | 0 |
| 12-Jan-2024 | 110.00 | 110.00 | 106.00 | 106.00 | 13,217,100 | 0 |
| 11-Jan-2024 | 107.00 | 110.00 | 106.00 | 108.00 | 18,463,500 | 0 |
| 10-Jan-2024 | 107.00 | 108.00 | 106.00 | 107.00 | 10,190,500 | 0 |
| 09-Jan-2024 | 108.00 | 111.00 | 106.00 | 107.00 | 33,852,800 | 0 |
| 08-Jan-2024 | 110.00 | 110.00 | 107.00 | 107.00 | 13,278,200 | 0 |
| 05-Jan-2024 | 111.00 | 113.00 | 109.00 | 110.00 | 13,245,800 | 0 |
| 04-Jan-2024 | 109.00 | 112.00 | 108.00 | 111.00 | 30,955,400 | 0 |
| 03-Jan-2024 | 109.00 | 110.00 | 106.00 | 109.00 | 10,919,600 | 0 |
| 02-Jan-2024 | 108.00 | 112.00 | 107.00 | 109.00 | 26,053,300 | 0 |
| 29-Dec-2023 | 108.00 | 109.00 | 107.00 | 108.00 | 11,322,900 | 0 |
| 28-Dec-2023 | 109.00 | 110.00 | 107.00 | 107.00 | 9,247,400 | 0 |
| 27-Dec-2023 | 110.00 | 111.00 | 107.00 | 108.00 | 13,332,900 | 0 |
| 22-Dec-2023 | 109.00 | 112.00 | 108.00 | 110.00 | 8,157,700 | 0 |
| 21-Dec-2023 | 111.00 | 112.00 | 108.00 | 108.00 | 10,304,000 | 0 |
| 20-Dec-2023 | 96.00 | 112.00 | 96.00 | 111.00 | 14,739,100 | 0 |
| 19-Dec-2023 | 108.00 | 112.00 | 108.00 | 110.00 | 11,492,800 | 0 |
| 18-Dec-2023 | 112.00 | 113.00 | 108.00 | 108.00 | 16,751,800 | 0 |
| 15-Dec-2023 | 116.00 | 116.00 | 112.00 | 112.00 | 10,186,800 | 0 |
| 14-Dec-2023 | 114.00 | 115.00 | 111.00 | 115.00 | 10,642,100 | 0 |
| 13-Dec-2023 | 118.00 | 118.00 | 111.00 | 114.00 | 29,807,100 | 0 |
| 12-Dec-2023 | 118.00 | 119.00 | 116.00 | 117.00 | 9,968,000 | 0 |
| 11-Dec-2023 | 118.00 | 118.00 | 116.00 | 118.00 | 25,509,600 | 0 |
| 08-Dec-2023 | 118.00 | 119.00 | 115.00 | 117.00 | 34,658,500 | 0 |
| 07-Dec-2023 | 121.00 | 121.00 | 115.00 | 117.00 | 42,179,800 | 0 |
| 06-Dec-2023 | 124.00 | 126.00 | 119.00 | 120.00 | 49,597,500 | 0 |
| 05-Dec-2023 | 128.00 | 129.00 | 121.00 | 124.00 | 63,805,000 | 0 |
| 04-Dec-2023 | 124.00 | 130.00 | 124.00 | 128.00 | 99,915,700 | 0 |
| 01-Dec-2023 | 122.00 | 126.00 | 119.00 | 124.00 | 49,008,300 | 0 |
| 30-Nov-2023 | 119.00 | 122.00 | 118.00 | 121.00 | 17,245,200 | 0 |
| 29-Nov-2023 | 121.00 | 122.00 | 118.00 | 119.00 | 16,105,500 | 0 |
| 28-Nov-2023 | 123.00 | 123.00 | 118.00 | 120.00 | 34,088,400 | 0 |
| 27-Nov-2023 | 118.00 | 125.00 | 118.00 | 122.00 | 88,536,400 | 0 |
| 24-Nov-2023 | 120.00 | 121.00 | 117.00 | 118.00 | 29,514,000 | 0 |
| 23-Nov-2023 | 115.00 | 122.00 | 114.00 | 120.00 | 45,163,000 | 0 |
| 22-Nov-2023 | 117.00 | 118.00 | 111.00 | 114.00 | 30,417,600 | 0 |
| 21-Nov-2023 | 116.00 | 118.00 | 115.00 | 116.00 | 15,171,700 | 0 |
| 20-Nov-2023 | 117.00 | 118.00 | 114.00 | 116.00 | 25,362,200 | 0 |
| 17-Nov-2023 | 123.00 | 123.00 | 114.00 | 117.00 | 49,064,300 | 0 |
| 16-Nov-2023 | 114.00 | 123.00 | 114.00 | 120.00 | 132,976,400 | 0 |
| 15-Nov-2023 | 114.00 | 116.00 | 112.00 | 114.00 | 44,181,400 | 0 |
| 14-Nov-2023 | 111.00 | 112.00 | 109.00 | 112.00 | 30,934,000 | 0 |
| 13-Nov-2023 | 109.00 | 113.00 | 108.00 | 110.00 | 34,001,100 | 0 |
| 10-Nov-2023 | 109.00 | 110.00 | 108.00 | 109.00 | 24,605,200 | 0 |
| 09-Nov-2023 | 108.00 | 110.00 | 107.00 | 108.00 | 27,814,600 | 0 |
| 08-Nov-2023 | 108.00 | 110.00 | 107.00 | 107.00 | 16,044,500 | 0 |
| 07-Nov-2023 | 119.00 | 119.00 | 108.00 | 108.00 | 87,217,700 | 0 |
| 06-Nov-2023 | 110.00 | 116.00 | 109.00 | 115.00 | 93,385,700 | 0 |
| 03-Nov-2023 | 108.00 | 113.00 | 107.00 | 110.00 | 35,527,600 | 0 |
| 02-Nov-2023 | 108.00 | 111.00 | 106.00 | 107.00 | 39,179,700 | 0 |
| 01-Nov-2023 | 111.00 | 112.00 | 106.00 | 106.00 | 20,026,100 | 0 |
| 31-Oct-2023 | 109.00 | 111.00 | 107.00 | 111.00 | 16,617,400 | 0 |
| 30-Oct-2023 | 112.00 | 114.00 | 108.00 | 108.00 | 13,917,000 | 0 |
| 27-Oct-2023 | 113.00 | 117.00 | 111.00 | 112.00 | 15,957,600 | 0 |
| 26-Oct-2023 | 120.00 | 120.00 | 113.00 | 113.00 | 16,447,600 | 0 |
| 25-Oct-2023 | 119.00 | 120.00 | 116.00 | 118.00 | 27,437,300 | 0 |
| 24-Oct-2023 | 109.00 | 122.00 | 108.00 | 119.00 | 97,229,000 | 0 |
| 23-Oct-2023 | 108.00 | 112.00 | 107.00 | 109.00 | 21,390,400 | 0 |
| 20-Oct-2023 | 112.00 | 113.00 | 107.00 | 108.00 | 31,227,800 | 0 |
| 19-Oct-2023 | 115.00 | 115.00 | 111.00 | 112.00 | 26,037,100 | 0 |
| 18-Oct-2023 | 117.00 | 118.00 | 114.00 | 115.00 | 16,204,400 | 0 |
| 17-Oct-2023 | 115.00 | 123.00 | 114.00 | 116.00 | 23,761,200 | 0 |
| 16-Oct-2023 | 127.00 | 127.00 | 110.00 | 115.00 | 116,545,800 | 0 |
| 13-Oct-2023 | 129.00 | 130.00 | 126.00 | 126.00 | 25,148,300 | 0 |
| 12-Oct-2023 | 130.00 | 134.00 | 128.00 | 129.00 | 21,043,400 | 0 |
| 11-Oct-2023 | 130.00 | 133.00 | 128.00 | 130.00 | 28,127,100 | 0 |
| 10-Oct-2023 | 130.00 | 132.00 | 129.00 | 129.00 | 11,850,300 | 0 |
| 09-Oct-2023 | 130.00 | 131.00 | 128.00 | 129.00 | 15,604,400 | 0 |
| 06-Oct-2023 | 132.00 | 134.00 | 128.00 | 130.00 | 27,929,100 | 0 |
| 05-Oct-2023 | 131.00 | 136.00 | 131.00 | 132.00 | 28,585,500 | 0 |
| 04-Oct-2023 | 136.00 | 139.00 | 131.00 | 131.00 | 52,263,900 | 0 |
| 03-Oct-2023 | 141.00 | 142.00 | 134.00 | 139.00 | 85,612,100 | 0 |
| 02-Oct-2023 | 127.00 | 139.00 | 127.00 | 139.00 | 115,784,600 | 0 |
| 29-Sep-2023 | 127.00 | 130.00 | 126.00 | 126.00 | 24,651,700 | 0 |
| 27-Sep-2023 | 126.00 | 128.00 | 126.00 | 126.00 | 11,533,200 | 0 |
| 26-Sep-2023 | 128.00 | 133.00 | 126.00 | 126.00 | 34,549,800 | 0 |
| 25-Sep-2023 | 128.00 | 130.00 | 126.00 | 127.00 | 23,782,600 | 0 |
| 22-Sep-2023 | 128.00 | 131.00 | 128.00 | 128.00 | 20,715,100 | 0 |
| 21-Sep-2023 | 132.00 | 133.00 | 128.00 | 128.00 | 43,450,600 | 0 |
| 20-Sep-2023 | 129.00 | 133.00 | 128.00 | 131.00 | 47,804,100 | 0 |
| 19-Sep-2023 | 128.00 | 130.00 | 127.00 | 128.00 | 15,941,500 | 0 |
| 18-Sep-2023 | 128.00 | 129.00 | 127.00 | 127.00 | 9,423,000 | 0 |
| 15-Sep-2023 | 127.00 | 131.00 | 127.00 | 128.00 | 26,402,600 | 0 |
| 14-Sep-2023 | 128.00 | 130.00 | 126.00 | 127.00 | 26,394,100 | 0 |
| 13-Sep-2023 | 128.00 | 131.00 | 126.00 | 128.00 | 32,901,600 | 0 |
| 12-Sep-2023 | 133.00 | 134.00 | 126.00 | 127.00 | 81,568,100 | 0 |
| 11-Sep-2023 | 135.00 | 137.00 | 132.00 | 133.00 | 44,225,500 | 0 |
| 08-Sep-2023 | 135.00 | 137.00 | 133.00 | 134.00 | 39,046,900 | 0 |
| 07-Sep-2023 | 132.00 | 138.00 | 132.00 | 133.00 | 65,558,400 | 0 |
| 06-Sep-2023 | 132.00 | 134.00 | 130.00 | 132.00 | 18,797,300 | 0 |
| 05-Sep-2023 | 136.00 | 138.00 | 129.00 | 131.00 | 52,602,800 | 0 |
| 04-Sep-2023 | 130.00 | 139.00 | 129.00 | 135.00 | 97,206,500 | 0 |
| 01-Sep-2023 | 130.00 | 132.00 | 127.00 | 129.00 | 40,135,100 | 0 |
| 31-Aug-2023 | 126.00 | 134.00 | 126.00 | 130.00 | 105,632,700 | 0 |
| 30-Aug-2023 | 145.00 | 146.00 | 132.00 | 133.00 | 92,136,500 | 0 |
| 29-Aug-2023 | 140.00 | 144.00 | 138.00 | 141.00 | 42,106,800 | 0 |