| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 128.00 | 135.00 | 128.00 | 132.00 | 35,743,600 | 0 |
| 18-Jan-2024 | 128.00 | 129.00 | 127.00 | 129.00 | 36,132,200 | 0 |
| 17-Jan-2024 | 133.00 | 134.00 | 127.00 | 127.00 | 28,021,700 | 0 |
| 16-Jan-2024 | 123.00 | 135.00 | 123.00 | 133.00 | 96,506,300 | 0 |
| 15-Jan-2024 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 12-Jan-2024 | 122.00 | 129.00 | 122.00 | 126.00 | 96,366,500 | 0 |
| 11-Jan-2024 | 125.00 | 126.00 | 122.00 | 123.00 | 28,487,900 | 0 |
| 10-Jan-2024 | 122.00 | 130.00 | 122.00 | 126.00 | 67,282,800 | 0 |
| 09-Jan-2024 | 123.00 | 124.00 | 122.00 | 123.00 | 22,319,600 | 0 |
| 08-Jan-2024 | 125.00 | 125.00 | 122.00 | 123.00 | 22,875,500 | 0 |
| 05-Jan-2024 | 120.00 | 125.00 | 120.00 | 125.00 | 47,958,400 | 0 |
| 04-Jan-2024 | 123.00 | 125.00 | 119.00 | 121.00 | 14,707,700 | 0 |
| 03-Jan-2024 | 121.00 | 123.00 | 120.00 | 123.00 | 26,139,500 | 0 |
| 02-Jan-2024 | 119.00 | 122.00 | 119.00 | 121.00 | 23,540,200 | 0 |
| 29-Dec-2023 | 117.00 | 121.00 | 117.00 | 120.00 | 29,943,800 | 0 |
| 28-Dec-2023 | 117.00 | 119.00 | 117.00 | 117.00 | 13,238,000 | 0 |
| 27-Dec-2023 | 119.00 | 120.00 | 117.00 | 117.00 | 13,219,800 | 0 |
| 22-Dec-2023 | 119.00 | 120.00 | 118.00 | 119.00 | 13,608,800 | 0 |
| 21-Dec-2023 | 119.00 | 121.00 | 117.00 | 119.00 | 11,437,800 | 0 |
| 20-Dec-2023 | 119.00 | 120.00 | 118.00 | 119.00 | 13,298,600 | 0 |
| 19-Dec-2023 | 124.00 | 125.00 | 118.00 | 119.00 | 27,028,000 | 0 |
| 18-Dec-2023 | 116.00 | 124.00 | 115.00 | 124.00 | 83,976,000 | 0 |
| 15-Dec-2023 | 111.00 | 119.00 | 111.00 | 118.00 | 52,093,100 | 0 |
| 14-Dec-2023 | 111.00 | 112.00 | 109.00 | 111.00 | 14,928,900 | 0 |
| 13-Dec-2023 | 108.00 | 111.00 | 108.00 | 111.00 | 21,846,300 | 0 |
| 12-Dec-2023 | 110.00 | 112.00 | 107.00 | 109.00 | 15,853,300 | 0 |
| 11-Dec-2023 | 110.00 | 112.00 | 107.00 | 109.00 | 14,727,500 | 0 |
| 08-Dec-2023 | 103.00 | 112.00 | 103.00 | 112.00 | 52,007,000 | 0 |
| 07-Dec-2023 | 104.00 | 110.00 | 101.00 | 110.00 | 49,136,400 | 0 |
| 06-Dec-2023 | 107.00 | 107.00 | 102.00 | 102.00 | 13,208,300 | 0 |
| 05-Dec-2023 | 108.00 | 108.00 | 105.00 | 106.00 | 16,308,100 | 0 |
| 04-Dec-2023 | 110.00 | 114.00 | 107.00 | 108.00 | 16,718,700 | 0 |
| 01-Dec-2023 | 125.00 | 126.00 | 111.00 | 111.00 | 40,759,800 | 0 |
| 30-Nov-2023 | 119.00 | 125.00 | 118.00 | 124.00 | 61,018,500 | 0 |
| 29-Nov-2023 | 123.00 | 123.00 | 119.00 | 119.00 | 13,657,000 | 0 |
| 28-Nov-2023 | 120.00 | 124.00 | 119.00 | 121.00 | 18,885,400 | 0 |
| 27-Nov-2023 | 121.00 | 122.00 | 118.00 | 120.00 | 15,939,800 | 0 |
| 24-Nov-2023 | 117.00 | 120.00 | 117.00 | 120.00 | 29,849,800 | 0 |
| 23-Nov-2023 | 118.00 | 119.00 | 117.00 | 118.00 | 17,618,600 | 0 |
| 22-Nov-2023 | 117.00 | 120.00 | 117.00 | 118.00 | 14,982,900 | 0 |
| 21-Nov-2023 | 118.00 | 120.00 | 116.00 | 117.00 | 13,329,700 | 0 |
| 20-Nov-2023 | 125.00 | 125.00 | 117.00 | 118.00 | 16,502,300 | 0 |
| 17-Nov-2023 | 120.00 | 124.00 | 119.00 | 124.00 | 53,243,500 | 0 |
| 16-Nov-2023 | 116.00 | 120.00 | 115.00 | 120.00 | 36,328,100 | 0 |
| 15-Nov-2023 | 119.00 | 120.00 | 115.00 | 115.00 | 24,814,900 | 0 |
| 14-Nov-2023 | 115.00 | 118.00 | 114.00 | 117.00 | 22,594,000 | 0 |
| 13-Nov-2023 | 119.00 | 119.00 | 115.00 | 116.00 | 13,176,700 | 0 |
| 10-Nov-2023 | 116.00 | 118.00 | 113.00 | 118.00 | 28,101,000 | 0 |
| 09-Nov-2023 | 127.00 | 127.00 | 115.00 | 116.00 | 20,551,300 | 0 |
| 08-Nov-2023 | 133.00 | 135.00 | 126.00 | 127.00 | 10,699,200 | 0 |
| 07-Nov-2023 | 135.00 | 140.00 | 132.00 | 134.00 | 22,852,400 | 0 |
| 06-Nov-2023 | 138.00 | 139.00 | 133.00 | 135.00 | 12,136,600 | 0 |
| 03-Nov-2023 | 129.00 | 144.00 | 128.00 | 138.00 | 96,182,700 | 0 |
| 02-Nov-2023 | 127.00 | 129.00 | 126.00 | 129.00 | 13,859,200 | 0 |
| 01-Nov-2023 | 128.00 | 128.00 | 125.00 | 127.00 | 10,379,600 | 0 |
| 31-Oct-2023 | 127.00 | 129.00 | 126.00 | 128.00 | 12,052,500 | 0 |
| 30-Oct-2023 | 132.00 | 132.00 | 125.00 | 126.00 | 11,105,400 | 0 |
| 27-Oct-2023 | 121.00 | 132.00 | 121.00 | 131.00 | 42,988,000 | 0 |
| 26-Oct-2023 | 123.00 | 124.00 | 121.00 | 122.00 | 8,415,300 | 0 |
| 25-Oct-2023 | 122.00 | 123.00 | 121.00 | 123.00 | 8,651,100 | 0 |
| 24-Oct-2023 | 122.00 | 124.00 | 121.00 | 123.00 | 8,847,400 | 0 |
| 23-Oct-2023 | 125.00 | 126.00 | 121.00 | 123.00 | 9,273,300 | 0 |
| 20-Oct-2023 | 122.00 | 125.00 | 121.00 | 125.00 | 20,902,600 | 0 |
| 19-Oct-2023 | 124.00 | 124.00 | 120.00 | 122.00 | 10,614,900 | 0 |
| 18-Oct-2023 | 115.00 | 124.00 | 115.00 | 124.00 | 22,915,100 | 0 |
| 17-Oct-2023 | 117.00 | 119.00 | 115.00 | 115.00 | 8,957,200 | 0 |
| 16-Oct-2023 | 122.00 | 122.00 | 117.00 | 118.00 | 9,190,300 | 0 |
| 13-Oct-2023 | 123.00 | 123.00 | 119.00 | 122.00 | 13,479,000 | 0 |
| 12-Oct-2023 | 116.00 | 128.00 | 116.00 | 122.00 | 22,503,200 | 0 |
| 11-Oct-2023 | 113.00 | 117.00 | 113.00 | 116.00 | 806,300 | 0 |
| 10-Oct-2023 | 115.00 | 115.00 | 111.00 | 114.00 | 592,800 | 0 |
| 09-Oct-2023 | 115.00 | 117.00 | 113.00 | 114.00 | 955,500 | 0 |
| 06-Oct-2023 | 116.00 | 117.00 | 113.00 | 115.00 | 269,100 | 0 |
| 05-Oct-2023 | 118.00 | 119.00 | 114.00 | 114.00 | 1,830,100 | 0 |
| 04-Oct-2023 | 102.00 | 118.00 | 102.00 | 117.00 | 9,336,500 | 0 |
| 03-Oct-2023 | 119.00 | 122.00 | 101.00 | 101.00 | 9,053,900 | 0 |
| 02-Oct-2023 | 120.00 | 121.00 | 118.00 | 121.00 | 736,800 | 0 |
| 29-Sep-2023 | 121.00 | 121.00 | 117.00 | 121.00 | 1,055,600 | 0 |
| 27-Sep-2023 | 116.00 | 121.00 | 116.00 | 121.00 | 1,784,600 | 0 |
| 26-Sep-2023 | 118.00 | 120.00 | 115.00 | 116.00 | 1,495,000 | 0 |
| 25-Sep-2023 | 121.00 | 121.00 | 116.00 | 118.00 | 1,630,300 | 0 |
| 22-Sep-2023 | 121.00 | 122.00 | 118.00 | 121.00 | 1,772,400 | 0 |
| 21-Sep-2023 | 123.00 | 124.00 | 121.00 | 121.00 | 2,478,300 | 0 |
| 20-Sep-2023 | 120.00 | 125.00 | 119.00 | 122.00 | 5,243,200 | 0 |
| 19-Sep-2023 | 114.00 | 120.00 | 113.00 | 119.00 | 4,181,800 | 0 |
| 18-Sep-2023 | 114.00 | 120.00 | 112.00 | 113.00 | 5,493,000 | 0 |
| 15-Sep-2023 | 115.00 | 116.00 | 113.00 | 114.00 | 1,382,700 | 0 |
| 14-Sep-2023 | 116.00 | 117.00 | 112.00 | 115.00 | 871,000 | 0 |
| 13-Sep-2023 | 117.00 | 118.00 | 114.00 | 116.00 | 809,400 | 0 |
| 12-Sep-2023 | 116.00 | 120.00 | 116.00 | 117.00 | 3,936,100 | 0 |
| 11-Sep-2023 | 118.00 | 118.00 | 115.00 | 117.00 | 1,374,600 | 0 |
| 08-Sep-2023 | 113.00 | 118.00 | 112.00 | 118.00 | 2,914,700 | 0 |
| 07-Sep-2023 | 114.00 | 115.00 | 112.00 | 112.00 | 417,200 | 0 |
| 06-Sep-2023 | 114.00 | 117.00 | 113.00 | 113.00 | 2,529,100 | 0 |
| 05-Sep-2023 | 116.00 | 117.00 | 112.00 | 114.00 | 1,652,800 | 0 |
| 04-Sep-2023 | 115.00 | 119.00 | 113.00 | 113.00 | 2,960,900 | 0 |
| 01-Sep-2023 | 113.00 | 117.00 | 112.00 | 116.00 | 2,081,900 | 0 |
| 31-Aug-2023 | 116.00 | 116.00 | 112.00 | 114.00 | 805,000 | 0 |
| 30-Aug-2023 | 114.00 | 115.00 | 110.00 | 115.00 | 2,431,000 | 0 |
| 29-Aug-2023 | 117.00 | 117.00 | 107.00 | 114.00 | 3,206,100 | 0 |