| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 120.00 | 123.00 | 118.00 | 120.00 | 72,737,500 | 0 |
| 18-Jan-2024 | 124.00 | 125.00 | 121.00 | 121.00 | 76,755,300 | 0 |
| 17-Jan-2024 | 124.00 | 125.00 | 122.00 | 124.00 | 83,663,600 | 0 |
| 16-Jan-2024 | 122.00 | 125.00 | 122.00 | 124.00 | 88,448,900 | 0 |
| 15-Jan-2024 | 121.00 | 121.00 | 121.00 | 121.00 | 0 | 0 |
| 12-Jan-2024 | 119.00 | 121.00 | 118.00 | 121.00 | 77,960,600 | 0 |
| 11-Jan-2024 | 118.00 | 121.00 | 118.00 | 120.00 | 100,044,300 | 0 |
| 10-Jan-2024 | 118.00 | 119.00 | 116.00 | 119.00 | 38,390,300 | 0 |
| 09-Jan-2024 | 119.00 | 121.00 | 118.00 | 119.00 | 69,310,700 | 0 |
| 08-Jan-2024 | 119.00 | 120.00 | 117.00 | 120.00 | 70,246,900 | 0 |
| 05-Jan-2024 | 119.00 | 120.00 | 118.00 | 119.00 | 63,075,800 | 0 |
| 04-Jan-2024 | 122.00 | 122.00 | 119.00 | 120.00 | 40,470,700 | 0 |
| 03-Jan-2024 | 119.00 | 123.00 | 119.00 | 122.00 | 60,469,500 | 0 |
| 02-Jan-2024 | 122.00 | 122.00 | 120.00 | 120.00 | 64,967,400 | 0 |
| 29-Dec-2023 | 119.00 | 121.00 | 117.00 | 121.00 | 16,436,000 | 0 |
| 28-Dec-2023 | 118.00 | 120.00 | 117.00 | 120.00 | 66,153,900 | 0 |
| 27-Dec-2023 | 119.00 | 120.00 | 116.00 | 118.00 | 32,736,800 | 0 |
| 22-Dec-2023 | 117.00 | 120.00 | 117.00 | 119.00 | 79,501,700 | 0 |
| 21-Dec-2023 | 118.00 | 119.00 | 116.00 | 117.00 | 72,839,600 | 0 |
| 20-Dec-2023 | 115.00 | 119.00 | 114.00 | 118.00 | 89,526,800 | 0 |
| 19-Dec-2023 | 115.00 | 115.00 | 114.00 | 115.00 | 48,064,500 | 0 |
| 18-Dec-2023 | 116.00 | 117.00 | 113.00 | 115.00 | 58,524,200 | 0 |
| 15-Dec-2023 | 121.00 | 121.00 | 116.00 | 116.00 | 33,030,200 | 0 |
| 14-Dec-2023 | 123.00 | 123.00 | 119.00 | 121.00 | 83,440,500 | 0 |
| 13-Dec-2023 | 121.00 | 125.00 | 119.00 | 123.00 | 125,360,900 | 0 |
| 12-Dec-2023 | 124.00 | 125.00 | 118.00 | 121.00 | 47,045,000 | 0 |
| 11-Dec-2023 | 127.00 | 127.00 | 124.00 | 125.00 | 81,405,600 | 0 |
| 08-Dec-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 45,027,900 | 0 |
| 07-Dec-2023 | 129.00 | 130.00 | 125.00 | 128.00 | 75,394,800 | 0 |
| 06-Dec-2023 | 125.00 | 129.00 | 124.00 | 129.00 | 113,150,900 | 0 |
| 05-Dec-2023 | 123.00 | 127.00 | 122.00 | 125.00 | 176,190,900 | 0 |
| 04-Dec-2023 | 122.00 | 123.00 | 121.00 | 123.00 | 52,029,200 | 0 |
| 01-Dec-2023 | 122.00 | 123.00 | 120.00 | 122.00 | 29,815,500 | 0 |
| 30-Nov-2023 | 121.00 | 123.00 | 121.00 | 122.00 | 56,366,900 | 0 |
| 29-Nov-2023 | 123.00 | 123.00 | 120.00 | 122.00 | 44,621,900 | 0 |
| 28-Nov-2023 | 125.00 | 125.00 | 121.00 | 123.00 | 47,326,900 | 0 |
| 27-Nov-2023 | 130.00 | 130.00 | 123.00 | 125.00 | 33,078,400 | 0 |
| 24-Nov-2023 | 123.00 | 129.00 | 122.00 | 127.00 | 113,211,500 | 0 |
| 23-Nov-2023 | 121.00 | 123.00 | 120.00 | 123.00 | 89,003,900 | 0 |
| 22-Nov-2023 | 121.00 | 121.00 | 120.00 | 121.00 | 31,269,200 | 0 |
| 21-Nov-2023 | 121.00 | 122.00 | 119.00 | 121.00 | 57,189,700 | 0 |
| 20-Nov-2023 | 121.00 | 122.00 | 119.00 | 121.00 | 55,749,800 | 0 |
| 17-Nov-2023 | 121.00 | 122.00 | 119.00 | 121.00 | 44,202,400 | 0 |
| 16-Nov-2023 | 120.00 | 122.00 | 119.00 | 121.00 | 75,728,900 | 0 |
| 15-Nov-2023 | 119.00 | 122.00 | 119.00 | 120.00 | 106,750,200 | 0 |
| 14-Nov-2023 | 118.00 | 121.00 | 117.00 | 119.00 | 126,695,700 | 0 |
| 13-Nov-2023 | 117.00 | 120.00 | 116.00 | 118.00 | 63,170,000 | 0 |
| 10-Nov-2023 | 117.00 | 118.00 | 115.00 | 117.00 | 51,211,500 | 0 |
| 09-Nov-2023 | 119.00 | 119.00 | 116.00 | 118.00 | 62,781,200 | 0 |
| 08-Nov-2023 | 120.00 | 120.00 | 117.00 | 119.00 | 24,436,500 | 0 |
| 07-Nov-2023 | 122.00 | 122.00 | 118.00 | 120.00 | 68,903,400 | 0 |
| 06-Nov-2023 | 119.00 | 122.00 | 118.00 | 122.00 | 122,480,200 | 0 |
| 03-Nov-2023 | 119.00 | 121.00 | 118.00 | 119.00 | 74,966,700 | 0 |
| 02-Nov-2023 | 119.00 | 120.00 | 117.00 | 119.00 | 93,483,900 | 0 |
| 01-Nov-2023 | 119.00 | 120.00 | 116.00 | 119.00 | 70,605,900 | 0 |
| 31-Oct-2023 | 115.00 | 119.00 | 114.00 | 119.00 | 114,648,900 | 0 |
| 30-Oct-2023 | 118.00 | 119.00 | 110.00 | 115.00 | 89,832,400 | 0 |
| 27-Oct-2023 | 118.00 | 120.00 | 117.00 | 118.00 | 55,315,800 | 0 |
| 26-Oct-2023 | 122.00 | 123.00 | 118.00 | 120.00 | 27,164,200 | 0 |
| 25-Oct-2023 | 121.00 | 124.00 | 119.00 | 122.00 | 138,172,100 | 0 |
| 24-Oct-2023 | 118.00 | 122.00 | 117.00 | 120.00 | 87,910,000 | 0 |
| 23-Oct-2023 | 110.00 | 118.00 | 110.00 | 118.00 | 40,177,300 | 0 |
| 20-Oct-2023 | 118.00 | 119.00 | 116.00 | 118.00 | 80,346,100 | 0 |
| 19-Oct-2023 | 122.00 | 122.00 | 117.00 | 118.00 | 46,367,500 | 0 |
| 18-Oct-2023 | 120.00 | 126.00 | 120.00 | 122.00 | 179,864,000 | 0 |
| 17-Oct-2023 | 120.00 | 122.00 | 118.00 | 120.00 | 88,246,400 | 0 |
| 16-Oct-2023 | 117.00 | 122.00 | 117.00 | 120.00 | 123,105,000 | 0 |
| 13-Oct-2023 | 118.00 | 119.00 | 115.00 | 117.00 | 39,456,300 | 0 |
| 12-Oct-2023 | 122.00 | 123.00 | 117.00 | 118.00 | 34,310,700 | 0 |
| 11-Oct-2023 | 126.00 | 126.00 | 118.00 | 122.00 | 59,339,200 | 0 |
| 10-Oct-2023 | 125.00 | 126.00 | 123.00 | 125.00 | 115,581,000 | 0 |
| 09-Oct-2023 | 127.00 | 128.00 | 124.00 | 126.00 | 65,421,900 | 0 |
| 06-Oct-2023 | 128.00 | 128.00 | 124.00 | 127.00 | 115,706,800 | 0 |
| 05-Oct-2023 | 121.00 | 125.00 | 120.00 | 125.00 | 142,502,200 | 0 |
| 04-Oct-2023 | 127.00 | 127.00 | 115.00 | 120.00 | 184,438,300 | 0 |
| 03-Oct-2023 | 128.00 | 131.00 | 126.00 | 127.00 | 108,364,200 | 0 |
| 02-Oct-2023 | 126.00 | 129.00 | 126.00 | 128.00 | 98,960,400 | 0 |
| 29-Sep-2023 | 126.00 | 129.00 | 125.00 | 126.00 | 102,790,300 | 0 |
| 27-Sep-2023 | 126.00 | 127.00 | 125.00 | 126.00 | 97,589,400 | 0 |
| 26-Sep-2023 | 127.00 | 128.00 | 125.00 | 126.00 | 95,949,900 | 0 |
| 25-Sep-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 80,314,100 | 0 |
| 22-Sep-2023 | 127.00 | 130.00 | 126.00 | 127.00 | 111,071,000 | 0 |
| 21-Sep-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 84,323,400 | 0 |
| 20-Sep-2023 | 127.00 | 128.00 | 126.00 | 128.00 | 96,214,600 | 0 |
| 19-Sep-2023 | 134.00 | 134.00 | 126.00 | 127.00 | 119,204,800 | 0 |
| 18-Sep-2023 | 129.00 | 129.00 | 126.00 | 126.00 | 124,097,300 | 0 |
| 15-Sep-2023 | 129.00 | 129.00 | 123.00 | 129.00 | 168,043,500 | 0 |
| 14-Sep-2023 | 127.00 | 129.00 | 125.00 | 129.00 | 121,225,600 | 0 |
| 13-Sep-2023 | 126.00 | 129.00 | 125.00 | 127.00 | 160,290,900 | 0 |
| 12-Sep-2023 | 126.00 | 126.00 | 125.00 | 126.00 | 69,557,600 | 0 |
| 11-Sep-2023 | 123.00 | 127.00 | 123.00 | 125.00 | 61,114,600 | 0 |
| 08-Sep-2023 | 127.00 | 128.00 | 125.00 | 126.00 | 111,373,000 | 0 |
| 07-Sep-2023 | 126.00 | 128.00 | 126.00 | 127.00 | 108,369,500 | 0 |
| 06-Sep-2023 | 129.00 | 129.00 | 125.00 | 126.00 | 120,560,200 | 0 |
| 05-Sep-2023 | 128.00 | 129.00 | 125.00 | 128.00 | 144,322,800 | 0 |
| 04-Sep-2023 | 127.00 | 132.00 | 126.00 | 127.00 | 170,121,200 | 0 |
| 01-Sep-2023 | 124.00 | 130.00 | 124.00 | 127.00 | 188,338,000 | 0 |
| 31-Aug-2023 | 136.00 | 137.00 | 123.00 | 125.00 | 335,393,400 | 0 |
| 30-Aug-2023 | 134.00 | 138.00 | 134.00 | 136.00 | 188,174,400 | 0 |
| 29-Aug-2023 | 139.00 | 139.00 | 133.00 | 134.00 | 176,444,800 | 0 |