| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 158.00 | 164.00 | 158.00 | 164.00 | 8,400 | 0 |
| 18-Jan-2024 | 156.00 | 161.00 | 156.00 | 161.00 | 12,700 | 0 |
| 17-Jan-2024 | 163.00 | 163.00 | 160.00 | 160.00 | 2,400 | 0 |
| 16-Jan-2024 | 157.00 | 164.00 | 157.00 | 160.00 | 13,300 | 0 |
| 15-Jan-2024 | 170.00 | 170.00 | 152.00 | 157.00 | 144,300 | 0 |
| 12-Jan-2024 | 171.00 | 171.00 | 160.00 | 171.00 | 2,600 | 0 |
| 11-Jan-2024 | 178.00 | 180.00 | 174.00 | 175.00 | 6,500 | 0 |
| 10-Jan-2024 | 169.00 | 174.00 | 164.00 | 173.00 | 4,100 | 0 |
| 09-Jan-2024 | 170.00 | 170.00 | 163.00 | 169.00 | 3,200 | 0 |
| 08-Jan-2024 | 165.00 | 174.00 | 165.00 | 165.00 | 8,400 | 0 |
| 05-Jan-2024 | 170.00 | 185.00 | 158.00 | 165.00 | 348,700 | 0 |
| 04-Jan-2024 | 165.00 | 172.00 | 165.00 | 170.00 | 600 | 0 |
| 03-Jan-2024 | 168.00 | 168.00 | 168.00 | 168.00 | 1,000 | 0 |
| 02-Jan-2024 | 166.00 | 174.00 | 165.00 | 168.00 | 5,800 | 0 |
| 29-Dec-2023 | 172.00 | 172.00 | 155.00 | 165.00 | 26,600 | 0 |
| 28-Dec-2023 | 169.00 | 186.00 | 169.00 | 174.00 | 94,800 | 0 |
| 27-Dec-2023 | 164.00 | 169.00 | 158.00 | 168.00 | 17,100 | 0 |
| 22-Dec-2023 | 166.00 | 167.00 | 158.00 | 158.00 | 600 | 0 |
| 21-Dec-2023 | 160.00 | 167.00 | 155.00 | 167.00 | 3,006,200 | 0 |
| 20-Dec-2023 | 163.00 | 163.00 | 163.00 | 163.00 | 1,300 | 0 |
| 19-Dec-2023 | 171.00 | 171.00 | 161.00 | 162.00 | 6,300 | 0 |
| 18-Dec-2023 | 173.00 | 173.00 | 160.00 | 170.00 | 2,900 | 0 |
| 15-Dec-2023 | 168.00 | 169.00 | 166.00 | 169.00 | 18,700 | 0 |
| 14-Dec-2023 | 168.00 | 174.00 | 168.00 | 169.00 | 1,700 | 0 |
| 13-Dec-2023 | 170.00 | 175.00 | 170.00 | 173.00 | 3,400 | 0 |
| 12-Dec-2023 | 175.00 | 175.00 | 170.00 | 170.00 | 1,800 | 0 |
| 11-Dec-2023 | 176.00 | 176.00 | 174.00 | 174.00 | 3,700 | 0 |
| 08-Dec-2023 | 168.00 | 180.00 | 168.00 | 176.00 | 15,500 | 0 |
| 07-Dec-2023 | 174.00 | 174.00 | 162.00 | 166.00 | 4,200 | 0 |
| 06-Dec-2023 | 178.00 | 178.00 | 171.00 | 174.00 | 8,700 | 0 |
| 05-Dec-2023 | 175.00 | 184.00 | 175.00 | 175.00 | 118,200 | 0 |
| 04-Dec-2023 | 178.00 | 178.00 | 175.00 | 175.00 | 7,200 | 0 |
| 01-Dec-2023 | 180.00 | 180.00 | 178.00 | 178.00 | 1,000 | 0 |
| 30-Nov-2023 | 182.00 | 182.00 | 175.00 | 177.00 | 15,100 | 0 |
| 29-Nov-2023 | 178.00 | 189.00 | 174.00 | 182.00 | 54,600 | 0 |
| 28-Nov-2023 | 175.00 | 200.00 | 175.00 | 178.00 | 353,900 | 0 |
| 27-Nov-2023 | 167.00 | 204.00 | 165.00 | 175.00 | 1,138,700 | 0 |
| 24-Nov-2023 | 174.00 | 197.00 | 163.00 | 172.00 | 460,200 | 0 |
| 23-Nov-2023 | 175.00 | 175.00 | 175.00 | 175.00 | 100 | 0 |
| 22-Nov-2023 | 180.00 | 180.00 | 169.00 | 170.00 | 11,300 | 0 |
| 21-Nov-2023 | 173.00 | 180.00 | 166.00 | 175.00 | 12,700 | 0 |
| 20-Nov-2023 | 174.00 | 174.00 | 162.00 | 174.00 | 82,400 | 0 |
| 17-Nov-2023 | 177.00 | 177.00 | 168.00 | 174.00 | 52,000 | 0 |
| 16-Nov-2023 | 172.00 | 175.00 | 160.00 | 170.00 | 22,100 | 0 |
| 15-Nov-2023 | 177.00 | 180.00 | 170.00 | 177.00 | 7,600 | 0 |
| 14-Nov-2023 | 175.00 | 180.00 | 170.00 | 173.00 | 41,900 | 0 |
| 13-Nov-2023 | 181.00 | 181.00 | 173.00 | 175.00 | 3,300 | 0 |
| 10-Nov-2023 | 178.00 | 191.00 | 171.00 | 181.00 | 131,000 | 0 |
| 09-Nov-2023 | 173.00 | 197.00 | 169.00 | 178.00 | 272,800 | 0 |
| 08-Nov-2023 | 178.00 | 183.00 | 170.00 | 173.00 | 37,800 | 0 |
| 07-Nov-2023 | 183.00 | 183.00 | 175.00 | 175.00 | 11,900 | 0 |
| 06-Nov-2023 | 174.00 | 181.00 | 171.00 | 181.00 | 74,700 | 0 |
| 03-Nov-2023 | 178.00 | 178.00 | 174.00 | 174.00 | 1,600 | 0 |
| 02-Nov-2023 | 176.00 | 176.00 | 176.00 | 176.00 | 1,500 | 0 |
| 01-Nov-2023 | 180.00 | 180.00 | 180.00 | 180.00 | 200 | 0 |
| 31-Oct-2023 | 179.00 | 179.00 | 176.00 | 179.00 | 31,800 | 0 |
| 30-Oct-2023 | 179.00 | 179.00 | 170.00 | 170.00 | 35,600 | 0 |
| 27-Oct-2023 | 180.00 | 180.00 | 179.00 | 179.00 | 400 | 0 |
| 26-Oct-2023 | 177.00 | 180.00 | 177.00 | 180.00 | 5,300 | 0 |
| 25-Oct-2023 | 182.00 | 182.00 | 177.00 | 177.00 | 10,200 | 0 |
| 24-Oct-2023 | 177.00 | 177.00 | 176.00 | 177.00 | 1,400 | 0 |
| 23-Oct-2023 | 186.00 | 186.00 | 177.00 | 177.00 | 14,000 | 0 |
| 20-Oct-2023 | 186.00 | 186.00 | 175.00 | 175.00 | 26,200 | 0 |
| 19-Oct-2023 | 186.00 | 186.00 | 179.00 | 186.00 | 26,900 | 0 |
| 18-Oct-2023 | 178.00 | 182.00 | 178.00 | 182.00 | 3,000 | 0 |
| 17-Oct-2023 | 182.00 | 182.00 | 180.00 | 180.00 | 1,100 | 0 |
| 16-Oct-2023 | 186.00 | 186.00 | 183.00 | 183.00 | 1,300 | 0 |
| 13-Oct-2023 | 180.00 | 180.00 | 180.00 | 180.00 | 8,000 | 0 |
| 12-Oct-2023 | 186.00 | 186.00 | 179.00 | 180.00 | 2,500 | 0 |
| 11-Oct-2023 | 184.00 | 184.00 | 181.00 | 181.00 | 2,900 | 0 |
| 10-Oct-2023 | 181.00 | 181.00 | 181.00 | 181.00 | 10,100 | 0 |
| 09-Oct-2023 | 180.00 | 181.00 | 180.00 | 180.00 | 10,600 | 0 |
| 06-Oct-2023 | 180.00 | 181.00 | 180.00 | 180.00 | 18,100 | 0 |
| 05-Oct-2023 | 181.00 | 181.00 | 180.00 | 180.00 | 10,300 | 0 |
| 04-Oct-2023 | 181.00 | 181.00 | 179.00 | 180.00 | 1,400 | 0 |
| 03-Oct-2023 | 181.00 | 181.00 | 180.00 | 180.00 | 10,400 | 0 |
| 02-Oct-2023 | 181.00 | 181.00 | 179.00 | 181.00 | 17,600 | 0 |
| 29-Sep-2023 | 181.00 | 181.00 | 180.00 | 181.00 | 100,500 | 0 |
| 27-Sep-2023 | 181.00 | 181.00 | 180.00 | 181.00 | 19,200 | 0 |
| 26-Sep-2023 | 182.00 | 182.00 | 181.00 | 181.00 | 34,500 | 0 |
| 25-Sep-2023 | 182.00 | 182.00 | 181.00 | 182.00 | 18,900 | 0 |
| 22-Sep-2023 | 182.00 | 182.00 | 181.00 | 181.00 | 8,100 | 0 |
| 21-Sep-2023 | 182.00 | 182.00 | 181.00 | 182.00 | 14,400 | 0 |
| 20-Sep-2023 | 183.00 | 186.00 | 181.00 | 181.00 | 19,600 | 0 |
| 19-Sep-2023 | 180.00 | 181.00 | 180.00 | 181.00 | 6,600 | 0 |
| 18-Sep-2023 | 184.00 | 185.00 | 179.00 | 179.00 | 4,700 | 0 |
| 15-Sep-2023 | 183.00 | 183.00 | 180.00 | 181.00 | 30,200 | 0 |
| 14-Sep-2023 | 183.00 | 183.00 | 180.00 | 182.00 | 12,800 | 0 |
| 13-Sep-2023 | 182.00 | 183.00 | 182.00 | 183.00 | 24,000 | 0 |
| 12-Sep-2023 | 186.00 | 186.00 | 181.00 | 181.00 | 71,200 | 0 |
| 11-Sep-2023 | 183.00 | 187.00 | 178.00 | 185.00 | 36,800 | 0 |
| 08-Sep-2023 | 184.00 | 184.00 | 182.00 | 182.00 | 600 | 0 |
| 07-Sep-2023 | 190.00 | 199.00 | 181.00 | 184.00 | 10,500 | 0 |
| 06-Sep-2023 | 191.00 | 199.00 | 180.00 | 185.00 | 11,300 | 0 |
| 05-Sep-2023 | 180.00 | 189.00 | 180.00 | 189.00 | 9,000 | 0 |
| 04-Sep-2023 | 185.00 | 190.00 | 182.00 | 185.00 | 9,400 | 0 |
| 01-Sep-2023 | 192.00 | 192.00 | 185.00 | 185.00 | 12,100 | 0 |
| 31-Aug-2023 | 184.00 | 192.00 | 181.00 | 186.00 | 24,300 | 0 |
| 30-Aug-2023 | 186.00 | 186.00 | 185.00 | 185.00 | 20,000 | 0 |
| 29-Aug-2023 | 198.00 | 198.00 | 186.00 | 186.00 | 48,300 | 0 |