| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 398.00 | 410.00 | 394.00 | 398.00 | 7,355,500 | 0 |
| 18-Jan-2024 | 386.00 | 400.00 | 384.00 | 398.00 | 11,090,100 | 0 |
| 17-Jan-2024 | 386.00 | 386.00 | 376.00 | 386.00 | 10,057,200 | 0 |
| 16-Jan-2024 | 390.00 | 390.00 | 382.00 | 386.00 | 8,837,000 | 0 |
| 15-Jan-2024 | 384.00 | 394.00 | 378.00 | 390.00 | 15,919,600 | 0 |
| 12-Jan-2024 | 384.00 | 388.00 | 380.00 | 384.00 | 5,126,000 | 0 |
| 11-Jan-2024 | 384.00 | 388.00 | 380.00 | 386.00 | 3,953,300 | 0 |
| 10-Jan-2024 | 388.00 | 390.00 | 382.00 | 386.00 | 3,144,600 | 0 |
| 09-Jan-2024 | 386.00 | 396.00 | 384.00 | 390.00 | 12,936,000 | 0 |
| 08-Jan-2024 | 394.00 | 394.00 | 386.00 | 388.00 | 3,070,600 | 0 |
| 05-Jan-2024 | 398.00 | 400.00 | 394.00 | 394.00 | 6,295,900 | 0 |
| 04-Jan-2024 | 404.00 | 404.00 | 396.00 | 400.00 | 3,147,600 | 0 |
| 03-Jan-2024 | 390.00 | 408.00 | 386.00 | 404.00 | 23,896,500 | 0 |
| 02-Jan-2024 | 386.00 | 390.00 | 382.00 | 390.00 | 8,847,900 | 0 |
| 29-Dec-2023 | 378.00 | 388.00 | 378.00 | 388.00 | 9,595,500 | 0 |
| 28-Dec-2023 | 378.00 | 380.00 | 374.00 | 380.00 | 3,707,400 | 0 |
| 27-Dec-2023 | 386.00 | 386.00 | 374.00 | 380.00 | 12,666,800 | 0 |
| 22-Dec-2023 | 378.00 | 386.00 | 378.00 | 386.00 | 10,888,800 | 0 |
| 21-Dec-2023 | 388.00 | 388.00 | 374.00 | 378.00 | 16,853,600 | 0 |
| 20-Dec-2023 | 376.00 | 390.00 | 376.00 | 388.00 | 12,938,600 | 0 |
| 19-Dec-2023 | 378.00 | 380.00 | 376.00 | 378.00 | 11,904,400 | 0 |
| 18-Dec-2023 | 386.00 | 386.00 | 376.00 | 378.00 | 1,628,500 | 0 |
| 15-Dec-2023 | 386.00 | 386.00 | 374.00 | 386.00 | 13,088,800 | 0 |
| 14-Dec-2023 | 370.00 | 390.00 | 370.00 | 386.00 | 13,037,200 | 0 |
| 13-Dec-2023 | 374.00 | 378.00 | 350.00 | 370.00 | 12,438,300 | 0 |
| 12-Dec-2023 | 366.00 | 374.00 | 364.00 | 374.00 | 6,029,900 | 0 |
| 11-Dec-2023 | 368.00 | 368.00 | 362.00 | 366.00 | 8,057,100 | 0 |
| 08-Dec-2023 | 366.00 | 374.00 | 358.00 | 368.00 | 15,421,500 | 0 |
| 07-Dec-2023 | 370.00 | 372.00 | 358.00 | 366.00 | 1,862,800 | 0 |
| 06-Dec-2023 | 382.00 | 384.00 | 356.00 | 372.00 | 15,916,900 | 0 |
| 05-Dec-2023 | 376.00 | 386.00 | 372.00 | 384.00 | 15,088,600 | 0 |
| 04-Dec-2023 | 366.00 | 378.00 | 364.00 | 378.00 | 31,929,700 | 0 |
| 01-Dec-2023 | 360.00 | 368.00 | 360.00 | 368.00 | 9,533,200 | 0 |
| 30-Nov-2023 | 364.00 | 366.00 | 354.00 | 360.00 | 13,995,200 | 0 |
| 29-Nov-2023 | 360.00 | 364.00 | 358.00 | 364.00 | 16,460,800 | 0 |
| 28-Nov-2023 | 356.00 | 360.00 | 356.00 | 360.00 | 7,966,300 | 0 |
| 27-Nov-2023 | 354.00 | 360.00 | 352.00 | 358.00 | 3,703,400 | 0 |
| 24-Nov-2023 | 356.00 | 358.00 | 354.00 | 356.00 | 9,751,900 | 0 |
| 23-Nov-2023 | 350.00 | 356.00 | 350.00 | 356.00 | 10,719,900 | 0 |
| 22-Nov-2023 | 350.00 | 352.00 | 346.00 | 350.00 | 6,408,200 | 0 |
| 21-Nov-2023 | 350.00 | 352.00 | 348.00 | 350.00 | 3,176,100 | 0 |
| 20-Nov-2023 | 352.00 | 352.00 | 348.00 | 352.00 | 11,239,200 | 0 |
| 17-Nov-2023 | 350.00 | 354.00 | 348.00 | 352.00 | 6,642,500 | 0 |
| 16-Nov-2023 | 356.00 | 356.00 | 344.00 | 350.00 | 4,896,000 | 0 |
| 15-Nov-2023 | 356.00 | 364.00 | 354.00 | 356.00 | 10,529,400 | 0 |
| 14-Nov-2023 | 354.00 | 358.00 | 350.00 | 356.00 | 7,336,500 | 0 |
| 13-Nov-2023 | 354.00 | 356.00 | 348.00 | 354.00 | 4,637,100 | 0 |
| 10-Nov-2023 | 358.00 | 358.00 | 350.00 | 356.00 | 7,896,400 | 0 |
| 09-Nov-2023 | 354.00 | 358.00 | 350.00 | 358.00 | 9,096,600 | 0 |
| 08-Nov-2023 | 350.00 | 356.00 | 348.00 | 354.00 | 11,643,100 | 0 |
| 07-Nov-2023 | 350.00 | 356.00 | 348.00 | 352.00 | 8,125,600 | 0 |
| 06-Nov-2023 | 358.00 | 358.00 | 350.00 | 352.00 | 2,060,200 | 0 |
| 03-Nov-2023 | 344.00 | 358.00 | 342.00 | 358.00 | 13,320,300 | 0 |
| 02-Nov-2023 | 344.00 | 346.00 | 340.00 | 344.00 | 7,422,900 | 0 |
| 01-Nov-2023 | 362.00 | 362.00 | 344.00 | 344.00 | 10,248,700 | 0 |
| 31-Oct-2023 | 368.00 | 370.00 | 342.00 | 362.00 | 14,441,100 | 0 |
| 30-Oct-2023 | 328.00 | 368.00 | 326.00 | 368.00 | 32,356,500 | 0 |
| 27-Oct-2023 | 330.00 | 330.00 | 322.00 | 330.00 | 3,975,800 | 0 |
| 26-Oct-2023 | 332.00 | 334.00 | 326.00 | 330.00 | 6,845,000 | 0 |
| 25-Oct-2023 | 336.00 | 346.00 | 332.00 | 334.00 | 7,159,000 | 0 |
| 24-Oct-2023 | 336.00 | 336.00 | 330.00 | 336.00 | 11,450,300 | 0 |
| 23-Oct-2023 | 338.00 | 340.00 | 330.00 | 338.00 | 16,705,600 | 0 |
| 20-Oct-2023 | 332.00 | 344.00 | 326.00 | 338.00 | 20,110,400 | 0 |
| 19-Oct-2023 | 350.00 | 350.00 | 330.00 | 332.00 | 20,836,200 | 0 |
| 18-Oct-2023 | 344.00 | 362.00 | 342.00 | 350.00 | 206,133,800 | 0 |
| 17-Oct-2023 | 354.00 | 354.00 | 340.00 | 344.00 | 15,238,500 | 0 |
| 16-Oct-2023 | 356.00 | 356.00 | 344.00 | 354.00 | 19,918,200 | 0 |
| 13-Oct-2023 | 356.00 | 358.00 | 352.00 | 356.00 | 22,330,600 | 0 |
| 12-Oct-2023 | 352.00 | 358.00 | 350.00 | 356.00 | 19,687,900 | 0 |
| 11-Oct-2023 | 350.00 | 358.00 | 348.00 | 352.00 | 25,601,500 | 0 |
| 10-Oct-2023 | 340.00 | 352.00 | 340.00 | 350.00 | 34,619,600 | 0 |
| 09-Oct-2023 | 332.00 | 348.00 | 332.00 | 340.00 | 44,876,200 | 0 |
| 06-Oct-2023 | 332.00 | 334.00 | 328.00 | 332.00 | 32,361,500 | 0 |
| 05-Oct-2023 | 318.00 | 332.00 | 316.00 | 332.00 | 44,914,800 | 0 |
| 04-Oct-2023 | 330.00 | 330.00 | 314.00 | 320.00 | 12,411,800 | 0 |
| 03-Oct-2023 | 320.00 | 332.00 | 318.00 | 328.00 | 41,656,800 | 0 |
| 02-Oct-2023 | 320.00 | 322.00 | 312.00 | 322.00 | 26,827,600 | 0 |
| 29-Sep-2023 | 320.00 | 324.00 | 318.00 | 320.00 | 44,628,700 | 0 |
| 27-Sep-2023 | 320.00 | 330.00 | 318.00 | 320.00 | 47,075,200 | 0 |
| 26-Sep-2023 | 320.00 | 322.00 | 316.00 | 320.00 | 38,376,100 | 0 |
| 25-Sep-2023 | 320.00 | 322.00 | 316.00 | 320.00 | 21,781,200 | 0 |
| 22-Sep-2023 | 318.00 | 328.00 | 316.00 | 320.00 | 30,103,800 | 0 |
| 21-Sep-2023 | 318.00 | 322.00 | 314.00 | 318.00 | 67,146,100 | 0 |
| 20-Sep-2023 | 322.00 | 324.00 | 318.00 | 320.00 | 7,641,600 | 0 |
| 19-Sep-2023 | 314.00 | 328.00 | 312.00 | 322.00 | 19,079,900 | 0 |
| 18-Sep-2023 | 316.00 | 318.00 | 312.00 | 314.00 | 17,042,100 | 0 |
| 15-Sep-2023 | 316.00 | 320.00 | 314.00 | 316.00 | 15,843,900 | 0 |
| 14-Sep-2023 | 322.00 | 322.00 | 316.00 | 318.00 | 9,248,000 | 0 |
| 13-Sep-2023 | 318.00 | 324.00 | 316.00 | 322.00 | 9,991,800 | 0 |
| 12-Sep-2023 | 312.00 | 320.00 | 310.00 | 318.00 | 11,784,500 | 0 |
| 11-Sep-2023 | 316.00 | 318.00 | 308.00 | 312.00 | 11,906,900 | 0 |
| 08-Sep-2023 | 318.00 | 322.00 | 304.00 | 318.00 | 41,324,800 | 0 |
| 07-Sep-2023 | 324.00 | 324.00 | 316.00 | 318.00 | 6,344,700 | 0 |
| 06-Sep-2023 | 328.00 | 330.00 | 320.00 | 324.00 | 10,301,100 | 0 |
| 05-Sep-2023 | 322.00 | 330.00 | 318.00 | 328.00 | 15,184,000 | 0 |
| 04-Sep-2023 | 316.00 | 322.00 | 306.00 | 322.00 | 13,923,000 | 0 |
| 01-Sep-2023 | 322.00 | 324.00 | 314.00 | 314.00 | 39,886,800 | 0 |
| 31-Aug-2023 | 338.00 | 338.00 | 322.00 | 322.00 | 46,758,200 | 0 |
| 30-Aug-2023 | 336.00 | 340.00 | 334.00 | 338.00 | 46,607,800 | 0 |
| 29-Aug-2023 | 334.00 | 336.00 | 332.00 | 336.00 | 47,493,900 | 0 |