| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 170.00 | 170.00 | 166.00 | 166.00 | 81,169,800 | 0 |
| 18-Jan-2024 | 167.00 | 171.00 | 166.00 | 168.00 | 116,715,800 | 0 |
| 17-Jan-2024 | 172.00 | 172.00 | 166.00 | 167.00 | 171,310,700 | 0 |
| 16-Jan-2024 | 173.00 | 174.00 | 171.00 | 171.00 | 61,081,500 | 0 |
| 15-Jan-2024 | 173.00 | 175.00 | 172.00 | 173.00 | 61,308,900 | 0 |
| 12-Jan-2024 | 172.00 | 174.00 | 170.00 | 173.00 | 71,191,900 | 0 |
| 11-Jan-2024 | 175.00 | 175.00 | 172.00 | 172.00 | 38,741,500 | 0 |
| 10-Jan-2024 | 174.00 | 175.00 | 173.00 | 174.00 | 62,973,900 | 0 |
| 09-Jan-2024 | 173.00 | 174.00 | 171.00 | 173.00 | 40,622,300 | 0 |
| 08-Jan-2024 | 176.00 | 177.00 | 172.00 | 172.00 | 83,037,800 | 0 |
| 05-Jan-2024 | 177.00 | 180.00 | 176.00 | 176.00 | 84,674,700 | 0 |
| 04-Jan-2024 | 177.00 | 178.00 | 175.00 | 177.00 | 83,115,300 | 0 |
| 03-Jan-2024 | 175.00 | 180.00 | 175.00 | 177.00 | 195,734,500 | 0 |
| 02-Jan-2024 | 171.00 | 177.00 | 170.00 | 175.00 | 128,638,200 | 0 |
| 29-Dec-2023 | 175.00 | 175.00 | 170.00 | 170.00 | 102,986,800 | 0 |
| 28-Dec-2023 | 173.00 | 177.00 | 171.00 | 173.00 | 153,894,400 | 0 |
| 27-Dec-2023 | 169.00 | 173.00 | 169.00 | 171.00 | 113,902,900 | 0 |
| 22-Dec-2023 | 172.00 | 175.00 | 167.00 | 168.00 | 98,223,000 | 0 |
| 21-Dec-2023 | 174.00 | 174.00 | 162.00 | 172.00 | 423,180,800 | 0 |
| 20-Dec-2023 | 172.00 | 177.00 | 171.00 | 174.00 | 205,078,100 | 0 |
| 19-Dec-2023 | 174.00 | 176.00 | 170.00 | 170.00 | 156,717,000 | 0 |
| 18-Dec-2023 | 177.00 | 178.00 | 171.00 | 173.00 | 142,863,600 | 0 |
| 15-Dec-2023 | 180.00 | 181.00 | 177.00 | 177.00 | 876,995,300 | 0 |
| 14-Dec-2023 | 172.00 | 182.00 | 172.00 | 178.00 | 302,825,500 | 0 |
| 13-Dec-2023 | 178.00 | 179.00 | 172.00 | 172.00 | 130,903,800 | 0 |
| 12-Dec-2023 | 182.00 | 182.00 | 174.00 | 177.00 | 136,345,200 | 0 |
| 11-Dec-2023 | 193.00 | 194.00 | 180.00 | 180.00 | 211,058,900 | 0 |
| 08-Dec-2023 | 194.00 | 196.00 | 191.00 | 193.00 | 67,740,900 | 0 |
| 07-Dec-2023 | 200.00 | 200.00 | 191.00 | 194.00 | 277,406,900 | 0 |
| 06-Dec-2023 | 200.00 | 206.00 | 198.00 | 198.00 | 247,344,100 | 0 |
| 05-Dec-2023 | 204.00 | 206.00 | 198.00 | 200.00 | 233,649,100 | 0 |
| 04-Dec-2023 | 206.00 | 212.00 | 204.00 | 206.00 | 288,191,500 | 0 |
| 01-Dec-2023 | 202.00 | 204.00 | 198.00 | 199.00 | 117,658,900 | 0 |
| 30-Nov-2023 | 208.00 | 208.00 | 198.00 | 202.00 | 259,603,100 | 0 |
| 29-Nov-2023 | 208.00 | 212.00 | 206.00 | 206.00 | 370,648,800 | 0 |
| 28-Nov-2023 | 200.00 | 208.00 | 197.00 | 204.00 | 427,402,300 | 0 |
| 27-Nov-2023 | 187.00 | 200.00 | 187.00 | 200.00 | 636,045,700 | 0 |
| 24-Nov-2023 | 189.00 | 190.00 | 186.00 | 187.00 | 80,696,800 | 0 |
| 23-Nov-2023 | 190.00 | 195.00 | 186.00 | 188.00 | 296,187,100 | 0 |
| 22-Nov-2023 | 175.00 | 191.00 | 174.00 | 190.00 | 501,391,700 | 0 |
| 21-Nov-2023 | 177.00 | 178.00 | 170.00 | 174.00 | 131,438,600 | 0 |
| 20-Nov-2023 | 180.00 | 181.00 | 176.00 | 176.00 | 51,180,900 | 0 |
| 17-Nov-2023 | 179.00 | 182.00 | 178.00 | 180.00 | 75,305,000 | 0 |
| 16-Nov-2023 | 181.00 | 183.00 | 175.00 | 178.00 | 161,697,400 | 0 |
| 15-Nov-2023 | 181.00 | 183.00 | 179.00 | 180.00 | 74,816,800 | 0 |
| 14-Nov-2023 | 178.00 | 182.00 | 175.00 | 179.00 | 122,448,600 | 0 |
| 13-Nov-2023 | 173.00 | 180.00 | 170.00 | 177.00 | 110,977,700 | 0 |
| 10-Nov-2023 | 174.00 | 177.00 | 172.00 | 172.00 | 103,292,700 | 0 |
| 09-Nov-2023 | 182.00 | 184.00 | 174.00 | 174.00 | 191,746,300 | 0 |
| 08-Nov-2023 | 184.00 | 184.00 | 180.00 | 182.00 | 216,278,700 | 0 |
| 07-Nov-2023 | 191.00 | 191.00 | 180.00 | 183.00 | 202,330,000 | 0 |
| 06-Nov-2023 | 189.00 | 193.00 | 187.00 | 191.00 | 89,237,700 | 0 |
| 03-Nov-2023 | 191.00 | 193.00 | 188.00 | 190.00 | 102,630,900 | 0 |
| 02-Nov-2023 | 189.00 | 193.00 | 189.00 | 190.00 | 107,897,000 | 0 |
| 01-Nov-2023 | 194.00 | 194.00 | 188.00 | 189.00 | 159,853,800 | 0 |
| 31-Oct-2023 | 195.00 | 197.00 | 188.00 | 194.00 | 182,998,600 | 0 |
| 30-Oct-2023 | 180.00 | 198.00 | 180.00 | 194.00 | 266,896,400 | 0 |
| 27-Oct-2023 | 192.00 | 193.00 | 189.00 | 190.00 | 85,661,300 | 0 |
| 26-Oct-2023 | 193.00 | 195.00 | 187.00 | 192.00 | 121,372,100 | 0 |
| 25-Oct-2023 | 195.00 | 195.00 | 192.00 | 193.00 | 36,671,200 | 0 |
| 24-Oct-2023 | 197.00 | 197.00 | 193.00 | 194.00 | 75,336,800 | 0 |
| 23-Oct-2023 | 200.00 | 200.00 | 189.00 | 197.00 | 197,523,900 | 0 |
| 20-Oct-2023 | 197.00 | 198.00 | 192.00 | 198.00 | 181,212,400 | 0 |
| 19-Oct-2023 | 200.00 | 200.00 | 191.00 | 191.00 | 144,684,500 | 0 |
| 18-Oct-2023 | 196.00 | 199.00 | 195.00 | 199.00 | 260,730,000 | 0 |
| 17-Oct-2023 | 198.00 | 198.00 | 193.00 | 194.00 | 188,993,600 | 0 |
| 16-Oct-2023 | 195.00 | 204.00 | 195.00 | 197.00 | 432,244,900 | 0 |
| 13-Oct-2023 | 189.00 | 194.00 | 187.00 | 192.00 | 133,889,000 | 0 |
| 12-Oct-2023 | 191.00 | 192.00 | 188.00 | 189.00 | 80,592,100 | 0 |
| 11-Oct-2023 | 189.00 | 191.00 | 185.00 | 191.00 | 129,376,600 | 0 |
| 10-Oct-2023 | 193.00 | 193.00 | 186.00 | 188.00 | 259,688,800 | 0 |
| 09-Oct-2023 | 182.00 | 191.00 | 182.00 | 189.00 | 411,379,800 | 0 |
| 06-Oct-2023 | 178.00 | 183.00 | 173.00 | 179.00 | 263,743,600 | 0 |
| 05-Oct-2023 | 190.00 | 194.00 | 177.00 | 177.00 | 448,680,900 | 0 |
| 04-Oct-2023 | 208.00 | 208.00 | 189.00 | 190.00 | 560,130,000 | 0 |
| 03-Oct-2023 | 210.00 | 210.00 | 206.00 | 208.00 | 212,725,600 | 0 |
| 02-Oct-2023 | 210.00 | 214.00 | 208.00 | 210.00 | 94,442,500 | 0 |
| 29-Sep-2023 | 212.00 | 216.00 | 210.00 | 212.00 | 98,845,100 | 0 |
| 27-Sep-2023 | 210.00 | 214.00 | 208.00 | 212.00 | 132,142,100 | 0 |
| 26-Sep-2023 | 218.00 | 226.00 | 206.00 | 210.00 | 595,117,700 | 0 |
| 25-Sep-2023 | 218.00 | 220.00 | 214.00 | 218.00 | 157,792,900 | 0 |
| 22-Sep-2023 | 210.00 | 224.00 | 208.00 | 218.00 | 583,176,900 | 0 |
| 21-Sep-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 58,007,900 | 0 |
| 20-Sep-2023 | 212.00 | 214.00 | 206.00 | 210.00 | 144,669,800 | 0 |
| 19-Sep-2023 | 210.00 | 214.00 | 208.00 | 212.00 | 191,500,700 | 0 |
| 18-Sep-2023 | 214.00 | 216.00 | 208.00 | 208.00 | 184,086,100 | 0 |
| 15-Sep-2023 | 208.00 | 220.00 | 200.00 | 214.00 | 5,488,746,000 | 0 |
| 14-Sep-2023 | 202.00 | 210.00 | 202.00 | 208.00 | 537,929,800 | 0 |
| 13-Sep-2023 | 208.00 | 210.00 | 199.00 | 202.00 | 686,835,600 | 0 |
| 12-Sep-2023 | 220.00 | 220.00 | 206.00 | 206.00 | 587,545,000 | 0 |
| 11-Sep-2023 | 224.00 | 224.00 | 210.00 | 214.00 | 382,408,700 | 0 |
| 08-Sep-2023 | 210.00 | 220.00 | 208.00 | 216.00 | 531,647,700 | 0 |
| 07-Sep-2023 | 216.00 | 216.00 | 208.00 | 210.00 | 400,228,700 | 0 |
| 06-Sep-2023 | 222.00 | 222.00 | 212.00 | 216.00 | 528,229,300 | 0 |
| 05-Sep-2023 | 210.00 | 216.00 | 206.00 | 216.00 | 853,975,900 | 0 |
| 04-Sep-2023 | 202.00 | 210.00 | 200.00 | 206.00 | 573,818,600 | 0 |
| 01-Sep-2023 | 196.00 | 202.00 | 194.00 | 200.00 | 418,433,700 | 0 |
| 31-Aug-2023 | 204.00 | 204.00 | 188.00 | 195.00 | 1,551,427,200 | 0 |
| 30-Aug-2023 | 208.00 | 210.00 | 200.00 | 204.00 | 382,145,200 | 0 |
| 29-Aug-2023 | 202.00 | 208.00 | 200.00 | 206.00 | 659,357,900 | 0 |