| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 141.00 | 141.00 | 138.00 | 138.00 | 65,000 | 0 |
| 18-Jan-2024 | 142.00 | 142.00 | 139.00 | 141.00 | 99,300 | 0 |
| 17-Jan-2024 | 139.00 | 145.00 | 138.00 | 142.00 | 482,000 | 0 |
| 16-Jan-2024 | 137.00 | 140.00 | 136.00 | 139.00 | 146,100 | 0 |
| 15-Jan-2024 | 135.00 | 137.00 | 134.00 | 137.00 | 462,000 | 0 |
| 12-Jan-2024 | 137.00 | 139.00 | 135.00 | 135.00 | 476,700 | 0 |
| 11-Jan-2024 | 138.00 | 140.00 | 134.00 | 136.00 | 264,300 | 0 |
| 10-Jan-2024 | 136.00 | 140.00 | 134.00 | 135.00 | 411,000 | 0 |
| 09-Jan-2024 | 139.00 | 144.00 | 132.00 | 136.00 | 493,300 | 0 |
| 08-Jan-2024 | 140.00 | 141.00 | 134.00 | 137.00 | 291,800 | 0 |
| 05-Jan-2024 | 140.00 | 155.00 | 138.00 | 140.00 | 4,320,600 | 0 |
| 04-Jan-2024 | 135.00 | 145.00 | 135.00 | 139.00 | 1,327,400 | 0 |
| 03-Jan-2024 | 137.00 | 138.00 | 134.00 | 137.00 | 135,200 | 0 |
| 02-Jan-2024 | 134.00 | 138.00 | 134.00 | 136.00 | 48,200 | 0 |
| 29-Dec-2023 | 133.00 | 139.00 | 130.00 | 137.00 | 378,500 | 0 |
| 28-Dec-2023 | 133.00 | 136.00 | 130.00 | 133.00 | 203,600 | 0 |
| 27-Dec-2023 | 135.00 | 137.00 | 131.00 | 133.00 | 275,500 | 0 |
| 22-Dec-2023 | 139.00 | 139.00 | 134.00 | 136.00 | 170,700 | 0 |
| 21-Dec-2023 | 139.00 | 142.00 | 136.00 | 139.00 | 238,300 | 0 |
| 20-Dec-2023 | 136.00 | 141.00 | 136.00 | 139.00 | 252,300 | 0 |
| 19-Dec-2023 | 135.00 | 138.00 | 131.00 | 137.00 | 361,700 | 0 |
| 18-Dec-2023 | 139.00 | 142.00 | 135.00 | 138.00 | 149,200 | 0 |
| 15-Dec-2023 | 138.00 | 140.00 | 135.00 | 139.00 | 92,200 | 0 |
| 14-Dec-2023 | 133.00 | 139.00 | 133.00 | 137.00 | 179,200 | 0 |
| 13-Dec-2023 | 134.00 | 139.00 | 133.00 | 133.00 | 303,000 | 0 |
| 12-Dec-2023 | 132.00 | 136.00 | 131.00 | 134.00 | 143,200 | 0 |
| 11-Dec-2023 | 141.00 | 143.00 | 131.00 | 132.00 | 1,131,500 | 0 |
| 08-Dec-2023 | 141.00 | 143.00 | 138.00 | 142.00 | 378,600 | 0 |
| 07-Dec-2023 | 144.00 | 144.00 | 140.00 | 143.00 | 1,053,800 | 0 |
| 06-Dec-2023 | 144.00 | 146.00 | 143.00 | 144.00 | 191,000 | 0 |
| 05-Dec-2023 | 149.00 | 153.00 | 142.00 | 144.00 | 1,529,000 | 0 |
| 04-Dec-2023 | 145.00 | 157.00 | 145.00 | 149.00 | 8,202,700 | 0 |
| 01-Dec-2023 | 143.00 | 147.00 | 143.00 | 145.00 | 75,100 | 0 |
| 30-Nov-2023 | 148.00 | 148.00 | 140.00 | 144.00 | 206,500 | 0 |
| 29-Nov-2023 | 147.00 | 150.00 | 143.00 | 148.00 | 155,800 | 0 |
| 28-Nov-2023 | 150.00 | 151.00 | 143.00 | 144.00 | 310,200 | 0 |
| 27-Nov-2023 | 145.00 | 152.00 | 144.00 | 147.00 | 682,800 | 0 |
| 24-Nov-2023 | 145.00 | 150.00 | 143.00 | 145.00 | 180,400 | 0 |
| 23-Nov-2023 | 142.00 | 149.00 | 141.00 | 145.00 | 284,200 | 0 |
| 22-Nov-2023 | 146.00 | 146.00 | 140.00 | 144.00 | 357,200 | 0 |
| 21-Nov-2023 | 145.00 | 147.00 | 143.00 | 146.00 | 181,900 | 0 |
| 20-Nov-2023 | 149.00 | 149.00 | 142.00 | 144.00 | 606,400 | 0 |
| 17-Nov-2023 | 148.00 | 152.00 | 145.00 | 149.00 | 100,300 | 0 |
| 16-Nov-2023 | 148.00 | 150.00 | 146.00 | 148.00 | 212,500 | 0 |
| 15-Nov-2023 | 149.00 | 153.00 | 147.00 | 148.00 | 315,400 | 0 |
| 14-Nov-2023 | 145.00 | 153.00 | 145.00 | 149.00 | 337,300 | 0 |
| 13-Nov-2023 | 145.00 | 147.00 | 144.00 | 145.00 | 281,000 | 0 |
| 10-Nov-2023 | 145.00 | 155.00 | 142.00 | 146.00 | 639,200 | 0 |
| 09-Nov-2023 | 142.00 | 146.00 | 141.00 | 142.00 | 228,900 | 0 |
| 08-Nov-2023 | 143.00 | 150.00 | 140.00 | 141.00 | 321,100 | 0 |
| 07-Nov-2023 | 149.00 | 150.00 | 140.00 | 143.00 | 557,200 | 0 |
| 06-Nov-2023 | 147.00 | 150.00 | 146.00 | 148.00 | 171,900 | 0 |
| 03-Nov-2023 | 146.00 | 151.00 | 145.00 | 147.00 | 161,400 | 0 |
| 02-Nov-2023 | 142.00 | 148.00 | 141.00 | 146.00 | 347,000 | 0 |
| 01-Nov-2023 | 147.00 | 151.00 | 140.00 | 142.00 | 281,300 | 0 |
| 31-Oct-2023 | 154.00 | 154.00 | 147.00 | 147.00 | 883,200 | 0 |
| 30-Oct-2023 | 158.00 | 159.00 | 153.00 | 153.00 | 3,112,600 | 0 |
| 27-Oct-2023 | 144.00 | 162.00 | 143.00 | 153.00 | 3,459,500 | 0 |
| 26-Oct-2023 | 148.00 | 148.00 | 143.00 | 144.00 | 291,500 | 0 |
| 25-Oct-2023 | 148.00 | 150.00 | 147.00 | 148.00 | 49,200 | 0 |
| 24-Oct-2023 | 149.00 | 149.00 | 145.00 | 148.00 | 105,200 | 0 |
| 23-Oct-2023 | 148.00 | 150.00 | 145.00 | 146.00 | 568,900 | 0 |
| 20-Oct-2023 | 148.00 | 150.00 | 147.00 | 148.00 | 145,600 | 0 |
| 19-Oct-2023 | 150.00 | 151.00 | 147.00 | 148.00 | 193,800 | 0 |
| 18-Oct-2023 | 152.00 | 154.00 | 147.00 | 147.00 | 603,600 | 0 |
| 17-Oct-2023 | 152.00 | 152.00 | 150.00 | 150.00 | 72,500 | 0 |
| 16-Oct-2023 | 153.00 | 153.00 | 149.00 | 152.00 | 159,100 | 0 |
| 13-Oct-2023 | 152.00 | 155.00 | 150.00 | 150.00 | 340,200 | 0 |
| 12-Oct-2023 | 156.00 | 158.00 | 149.00 | 150.00 | 778,600 | 0 |
| 11-Oct-2023 | 151.00 | 157.00 | 151.00 | 156.00 | 368,500 | 0 |
| 10-Oct-2023 | 151.00 | 157.00 | 149.00 | 153.00 | 253,900 | 0 |
| 09-Oct-2023 | 151.00 | 154.00 | 148.00 | 151.00 | 226,200 | 0 |
| 06-Oct-2023 | 148.00 | 154.00 | 148.00 | 150.00 | 289,800 | 0 |
| 05-Oct-2023 | 148.00 | 155.00 | 147.00 | 153.00 | 129,300 | 0 |
| 04-Oct-2023 | 147.00 | 159.00 | 147.00 | 153.00 | 293,200 | 0 |
| 03-Oct-2023 | 143.00 | 165.00 | 143.00 | 153.00 | 1,949,500 | 0 |
| 02-Oct-2023 | 145.00 | 153.00 | 145.00 | 148.00 | 55,300 | 0 |
| 29-Sep-2023 | 143.00 | 152.00 | 143.00 | 151.00 | 220,500 | 0 |
| 27-Sep-2023 | 144.00 | 151.00 | 144.00 | 150.00 | 431,600 | 0 |
| 26-Sep-2023 | 143.00 | 154.00 | 143.00 | 150.00 | 143,400 | 0 |
| 25-Sep-2023 | 144.00 | 154.00 | 144.00 | 150.00 | 158,400 | 0 |
| 22-Sep-2023 | 145.00 | 152.00 | 145.00 | 151.00 | 237,500 | 0 |
| 21-Sep-2023 | 150.00 | 153.00 | 149.00 | 152.00 | 102,800 | 0 |
| 20-Sep-2023 | 149.00 | 152.00 | 149.00 | 150.00 | 535,500 | 0 |
| 19-Sep-2023 | 142.00 | 154.00 | 142.00 | 152.00 | 136,300 | 0 |
| 18-Sep-2023 | 149.00 | 152.00 | 148.00 | 150.00 | 888,000 | 0 |
| 15-Sep-2023 | 147.00 | 155.00 | 147.00 | 152.00 | 475,500 | 0 |
| 14-Sep-2023 | 152.00 | 155.00 | 152.00 | 152.00 | 429,100 | 0 |
| 13-Sep-2023 | 150.00 | 155.00 | 150.00 | 153.00 | 240,600 | 0 |
| 12-Sep-2023 | 151.00 | 154.00 | 151.00 | 153.00 | 187,400 | 0 |
| 11-Sep-2023 | 150.00 | 155.00 | 150.00 | 154.00 | 58,700 | 0 |
| 08-Sep-2023 | 148.00 | 155.00 | 148.00 | 153.00 | 375,700 | 0 |
| 07-Sep-2023 | 144.00 | 155.00 | 144.00 | 155.00 | 479,700 | 0 |
| 06-Sep-2023 | 149.00 | 157.00 | 147.00 | 152.00 | 429,500 | 0 |
| 05-Sep-2023 | 147.00 | 157.00 | 147.00 | 156.00 | 119,700 | 0 |
| 04-Sep-2023 | 149.00 | 160.00 | 149.00 | 156.00 | 1,424,500 | 0 |
| 01-Sep-2023 | 141.00 | 156.00 | 141.00 | 150.00 | 473,600 | 0 |
| 31-Aug-2023 | 148.00 | 155.00 | 148.00 | 149.00 | 571,700 | 0 |
| 30-Aug-2023 | 147.00 | 156.00 | 147.00 | 155.00 | 586,300 | 0 |
| 29-Aug-2023 | 145.00 | 157.00 | 145.00 | 156.00 | 236,800 | 0 |