| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 133.00 | 138.00 | 133.00 | 135.00 | 12,570,700 | 0 |
| 18-Jan-2024 | 137.00 | 140.00 | 131.00 | 133.00 | 35,063,000 | 0 |
| 17-Jan-2024 | 129.00 | 153.00 | 129.00 | 135.00 | 210,349,200 | 0 |
| 16-Jan-2024 | 130.00 | 134.00 | 130.00 | 132.00 | 7,625,100 | 0 |
| 15-Jan-2024 | 132.00 | 134.00 | 128.00 | 130.00 | 12,124,900 | 0 |
| 12-Jan-2024 | 134.00 | 136.00 | 131.00 | 132.00 | 10,270,200 | 0 |
| 11-Jan-2024 | 133.00 | 136.00 | 133.00 | 134.00 | 10,628,700 | 0 |
| 10-Jan-2024 | 128.00 | 140.00 | 128.00 | 133.00 | 38,206,300 | 0 |
| 09-Jan-2024 | 133.00 | 137.00 | 131.00 | 131.00 | 16,212,100 | 0 |
| 08-Jan-2024 | 132.00 | 140.00 | 132.00 | 135.00 | 16,107,900 | 0 |
| 05-Jan-2024 | 132.00 | 145.00 | 132.00 | 136.00 | 57,313,700 | 0 |
| 04-Jan-2024 | 143.00 | 146.00 | 133.00 | 137.00 | 59,462,400 | 0 |
| 03-Jan-2024 | 144.00 | 155.00 | 140.00 | 143.00 | 68,561,300 | 0 |
| 02-Jan-2024 | 134.00 | 158.00 | 134.00 | 144.00 | 74,759,800 | 0 |
| 29-Dec-2023 | 163.00 | 184.00 | 144.00 | 144.00 | 519,286,300 | 0 |
| 28-Dec-2023 | 121.00 | 167.00 | 121.00 | 162.00 | 372,941,000 | 0 |
| 27-Dec-2023 | 118.00 | 130.00 | 118.00 | 124.00 | 3,904,900 | 0 |
| 22-Dec-2023 | 126.00 | 131.00 | 126.00 | 127.00 | 3,002,000 | 0 |
| 21-Dec-2023 | 131.00 | 136.00 | 129.00 | 129.00 | 9,324,000 | 0 |
| 20-Dec-2023 | 130.00 | 139.00 | 130.00 | 134.00 | 3,211,800 | 0 |
| 19-Dec-2023 | 130.00 | 138.00 | 130.00 | 134.00 | 4,487,100 | 0 |
| 18-Dec-2023 | 141.00 | 143.00 | 136.00 | 136.00 | 6,499,400 | 0 |
| 15-Dec-2023 | 140.00 | 149.00 | 139.00 | 141.00 | 24,066,300 | 0 |
| 14-Dec-2023 | 135.00 | 140.00 | 135.00 | 139.00 | 3,717,100 | 0 |
| 13-Dec-2023 | 142.00 | 146.00 | 134.00 | 135.00 | 20,867,200 | 0 |
| 12-Dec-2023 | 143.00 | 149.00 | 136.00 | 137.00 | 20,465,500 | 0 |
| 11-Dec-2023 | 146.00 | 146.00 | 140.00 | 144.00 | 6,158,700 | 0 |
| 08-Dec-2023 | 150.00 | 150.00 | 141.00 | 141.00 | 6,188,200 | 0 |
| 07-Dec-2023 | 153.00 | 153.00 | 142.00 | 142.00 | 8,892,900 | 0 |
| 06-Dec-2023 | 146.00 | 152.00 | 146.00 | 146.00 | 5,427,300 | 0 |
| 05-Dec-2023 | 148.00 | 152.00 | 146.00 | 150.00 | 8,323,600 | 0 |
| 04-Dec-2023 | 149.00 | 156.00 | 148.00 | 148.00 | 12,330,400 | 0 |
| 01-Dec-2023 | 146.00 | 158.00 | 146.00 | 152.00 | 8,089,200 | 0 |
| 30-Nov-2023 | 156.00 | 159.00 | 155.00 | 155.00 | 5,986,400 | 0 |
| 29-Nov-2023 | 155.00 | 161.00 | 155.00 | 156.00 | 8,359,000 | 0 |
| 28-Nov-2023 | 155.00 | 160.00 | 155.00 | 156.00 | 6,353,800 | 0 |
| 27-Nov-2023 | 149.00 | 163.00 | 149.00 | 157.00 | 13,204,700 | 0 |
| 24-Nov-2023 | 167.00 | 167.00 | 157.00 | 158.00 | 20,557,800 | 0 |
| 23-Nov-2023 | 170.00 | 170.00 | 154.00 | 157.00 | 13,143,100 | 0 |
| 22-Nov-2023 | 159.00 | 169.00 | 159.00 | 160.00 | 31,589,200 | 0 |
| 21-Nov-2023 | 152.00 | 163.00 | 152.00 | 159.00 | 22,823,900 | 0 |
| 20-Nov-2023 | 159.00 | 160.00 | 152.00 | 152.00 | 10,048,200 | 0 |
| 17-Nov-2023 | 159.00 | 163.00 | 158.00 | 158.00 | 10,311,000 | 0 |
| 16-Nov-2023 | 164.00 | 172.00 | 158.00 | 160.00 | 27,664,400 | 0 |
| 15-Nov-2023 | 158.00 | 172.00 | 158.00 | 171.00 | 49,252,500 | 0 |
| 14-Nov-2023 | 158.00 | 167.00 | 156.00 | 167.00 | 31,850,200 | 0 |
| 13-Nov-2023 | 146.00 | 168.00 | 146.00 | 157.00 | 38,030,800 | 0 |
| 10-Nov-2023 | 150.00 | 160.00 | 150.00 | 155.00 | 26,899,700 | 0 |
| 09-Nov-2023 | 150.00 | 162.00 | 150.00 | 153.00 | 18,872,800 | 0 |
| 08-Nov-2023 | 144.00 | 163.00 | 144.00 | 155.00 | 44,450,000 | 0 |
| 07-Nov-2023 | 165.00 | 173.00 | 147.00 | 153.00 | 82,408,000 | 0 |
| 06-Nov-2023 | 150.00 | 173.00 | 148.00 | 165.00 | 126,338,000 | 0 |
| 03-Nov-2023 | 137.00 | 155.00 | 137.00 | 148.00 | 92,971,200 | 0 |
| 02-Nov-2023 | 119.00 | 139.00 | 119.00 | 137.00 | 28,071,300 | 0 |
| 01-Nov-2023 | 126.00 | 136.00 | 126.00 | 127.00 | 18,973,900 | 0 |
| 31-Oct-2023 | 133.00 | 144.00 | 132.00 | 132.00 | 59,320,900 | 0 |
| 30-Oct-2023 | 125.00 | 136.00 | 125.00 | 133.00 | 24,364,000 | 0 |
| 27-Oct-2023 | 120.00 | 133.00 | 120.00 | 133.00 | 45,944,000 | 0 |
| 26-Oct-2023 | 119.00 | 124.00 | 116.00 | 121.00 | 20,395,700 | 0 |
| 25-Oct-2023 | 116.00 | 140.00 | 114.00 | 119.00 | 155,157,900 | 0 |
| 24-Oct-2023 | 108.00 | 118.00 | 108.00 | 114.00 | 22,670,100 | 0 |
| 23-Oct-2023 | 110.00 | 112.00 | 105.00 | 108.00 | 4,862,100 | 0 |
| 20-Oct-2023 | 113.00 | 114.00 | 109.00 | 110.00 | 5,221,200 | 0 |
| 19-Oct-2023 | 116.00 | 118.00 | 112.00 | 112.00 | 7,960,900 | 0 |
| 18-Oct-2023 | 114.00 | 120.00 | 113.00 | 115.00 | 13,012,400 | 0 |
| 17-Oct-2023 | 115.00 | 116.00 | 113.00 | 114.00 | 1,973,200 | 0 |
| 16-Oct-2023 | 115.00 | 115.00 | 113.00 | 113.00 | 4,612,900 | 0 |
| 13-Oct-2023 | 115.00 | 121.00 | 114.00 | 114.00 | 24,053,800 | 0 |
| 12-Oct-2023 | 115.00 | 116.00 | 115.00 | 115.00 | 1,066,000 | 0 |
| 11-Oct-2023 | 116.00 | 117.00 | 115.00 | 115.00 | 1,306,500 | 0 |
| 10-Oct-2023 | 116.00 | 117.00 | 115.00 | 116.00 | 982,700 | 0 |
| 09-Oct-2023 | 117.00 | 118.00 | 115.00 | 115.00 | 1,707,800 | 0 |
| 06-Oct-2023 | 114.00 | 120.00 | 113.00 | 116.00 | 7,110,100 | 0 |
| 05-Oct-2023 | 116.00 | 121.00 | 112.00 | 113.00 | 18,573,000 | 0 |
| 04-Oct-2023 | 117.00 | 117.00 | 114.00 | 116.00 | 2,162,700 | 0 |
| 03-Oct-2023 | 119.00 | 119.00 | 115.00 | 116.00 | 3,042,400 | 0 |
| 02-Oct-2023 | 117.00 | 120.00 | 116.00 | 117.00 | 2,909,100 | 0 |
| 29-Sep-2023 | 116.00 | 117.00 | 114.00 | 117.00 | 1,163,900 | 0 |
| 27-Sep-2023 | 115.00 | 117.00 | 114.00 | 115.00 | 2,588,300 | 0 |
| 26-Sep-2023 | 117.00 | 119.00 | 114.00 | 115.00 | 3,329,400 | 0 |
| 25-Sep-2023 | 112.00 | 120.00 | 112.00 | 118.00 | 10,367,500 | 0 |
| 22-Sep-2023 | 111.00 | 121.00 | 111.00 | 120.00 | 3,099,600 | 0 |
| 21-Sep-2023 | 112.00 | 122.00 | 112.00 | 119.00 | 2,667,200 | 0 |
| 20-Sep-2023 | 119.00 | 122.00 | 119.00 | 121.00 | 2,419,400 | 0 |
| 19-Sep-2023 | 118.00 | 121.00 | 118.00 | 120.00 | 4,198,400 | 0 |
| 18-Sep-2023 | 121.00 | 122.00 | 116.00 | 116.00 | 8,247,200 | 0 |
| 15-Sep-2023 | 119.00 | 123.00 | 116.00 | 121.00 | 9,026,400 | 0 |
| 14-Sep-2023 | 127.00 | 129.00 | 114.00 | 119.00 | 15,291,400 | 0 |
| 13-Sep-2023 | 128.00 | 130.00 | 125.00 | 127.00 | 8,964,700 | 0 |
| 12-Sep-2023 | 123.00 | 132.00 | 122.00 | 127.00 | 30,425,900 | 0 |
| 11-Sep-2023 | 116.00 | 127.00 | 115.00 | 122.00 | 28,921,400 | 0 |
| 08-Sep-2023 | 111.00 | 119.00 | 111.00 | 115.00 | 37,024,500 | 0 |
| 07-Sep-2023 | 110.00 | 116.00 | 110.00 | 114.00 | 13,408,300 | 0 |
| 06-Sep-2023 | 122.00 | 122.00 | 111.00 | 114.00 | 24,317,000 | 0 |
| 05-Sep-2023 | 123.00 | 126.00 | 121.00 | 121.00 | 12,086,900 | 0 |
| 04-Sep-2023 | 131.00 | 131.00 | 121.00 | 123.00 | 18,028,100 | 0 |
| 01-Sep-2023 | 132.00 | 134.00 | 130.00 | 130.00 | 5,483,200 | 0 |
| 31-Aug-2023 | 132.00 | 135.00 | 131.00 | 132.00 | 19,435,500 | 0 |
| 30-Aug-2023 | 133.00 | 135.00 | 131.00 | 131.00 | 9,563,900 | 0 |
| 29-Aug-2023 | 133.00 | 139.00 | 132.00 | 133.00 | 13,762,400 | 0 |