| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 160.00 | 163.00 | 157.00 | 157.00 | 946,400 | 0 |
| 18-Jan-2024 | 163.00 | 165.00 | 158.00 | 160.00 | 1,464,200 | 0 |
| 17-Jan-2024 | 157.00 | 174.00 | 157.00 | 162.00 | 9,566,500 | 0 |
| 16-Jan-2024 | 168.00 | 168.00 | 156.00 | 157.00 | 1,524,500 | 0 |
| 15-Jan-2024 | 155.00 | 171.00 | 153.00 | 162.00 | 3,937,200 | 0 |
| 12-Jan-2024 | 164.00 | 165.00 | 156.00 | 157.00 | 1,766,700 | 0 |
| 11-Jan-2024 | 169.00 | 170.00 | 164.00 | 165.00 | 1,381,300 | 0 |
| 10-Jan-2024 | 158.00 | 183.00 | 158.00 | 168.00 | 12,177,800 | 0 |
| 09-Jan-2024 | 165.00 | 167.00 | 159.00 | 159.00 | 1,579,800 | 0 |
| 08-Jan-2024 | 169.00 | 182.00 | 160.00 | 165.00 | 5,932,000 | 0 |
| 05-Jan-2024 | 172.00 | 179.00 | 164.00 | 169.00 | 2,980,900 | 0 |
| 04-Jan-2024 | 182.00 | 190.00 | 167.00 | 170.00 | 7,528,000 | 0 |
| 03-Jan-2024 | 165.00 | 204.00 | 153.00 | 180.00 | 51,105,500 | 0 |
| 02-Jan-2024 | 180.00 | 181.00 | 160.00 | 165.00 | 10,391,500 | 0 |
| 29-Dec-2023 | 197.00 | 218.00 | 165.00 | 180.00 | 162,338,000 | 0 |
| 28-Dec-2023 | 130.00 | 175.00 | 130.00 | 175.00 | 46,944,700 | 0 |
| 27-Dec-2023 | 128.00 | 134.00 | 127.00 | 130.00 | 1,048,700 | 0 |
| 22-Dec-2023 | 130.00 | 134.00 | 121.00 | 127.00 | 981,900 | 0 |
| 21-Dec-2023 | 154.00 | 157.00 | 119.00 | 128.00 | 8,790,800 | 0 |
| 20-Dec-2023 | 165.00 | 167.00 | 151.00 | 153.00 | 3,678,200 | 0 |
| 19-Dec-2023 | 155.00 | 179.00 | 155.00 | 164.00 | 15,756,800 | 0 |
| 18-Dec-2023 | 152.00 | 163.00 | 151.00 | 151.00 | 3,630,400 | 0 |
| 15-Dec-2023 | 170.00 | 174.00 | 149.00 | 160.00 | 10,714,600 | 0 |
| 14-Dec-2023 | 158.00 | 197.00 | 156.00 | 170.00 | 55,444,600 | 0 |
| 13-Dec-2023 | 116.00 | 148.00 | 107.00 | 148.00 | 19,246,500 | 0 |
| 12-Dec-2023 | 116.00 | 118.00 | 110.00 | 110.00 | 425,500 | 0 |
| 11-Dec-2023 | 113.00 | 128.00 | 113.00 | 116.00 | 1,534,900 | 0 |
| 08-Dec-2023 | 115.00 | 130.00 | 115.00 | 123.00 | 1,892,300 | 0 |
| 07-Dec-2023 | 122.00 | 134.00 | 122.00 | 125.00 | 1,461,000 | 0 |
| 06-Dec-2023 | 135.00 | 139.00 | 130.00 | 130.00 | 1,274,700 | 0 |
| 05-Dec-2023 | 135.00 | 139.00 | 135.00 | 135.00 | 631,200 | 0 |
| 04-Dec-2023 | 136.00 | 143.00 | 133.00 | 135.00 | 2,761,800 | 0 |
| 01-Dec-2023 | 149.00 | 156.00 | 130.00 | 135.00 | 10,792,900 | 0 |
| 30-Nov-2023 | 150.00 | 157.00 | 138.00 | 147.00 | 9,209,400 | 0 |
| 29-Nov-2023 | 130.00 | 149.00 | 130.00 | 149.00 | 1,823,800 | 0 |
| 28-Nov-2023 | 132.00 | 142.00 | 132.00 | 139.00 | 853,100 | 0 |
| 27-Nov-2023 | 130.00 | 154.00 | 126.00 | 141.00 | 9,062,100 | 0 |
| 24-Nov-2023 | 119.00 | 140.00 | 119.00 | 140.00 | 4,173,600 | 0 |
| 23-Nov-2023 | 141.00 | 141.00 | 127.00 | 128.00 | 6,665,000 | 0 |
| 22-Nov-2023 | 160.00 | 161.00 | 141.00 | 141.00 | 14,077,300 | 0 |
| 21-Nov-2023 | 173.00 | 184.00 | 156.00 | 156.00 | 12,340,700 | 0 |
| 20-Nov-2023 | 180.00 | 181.00 | 169.00 | 173.00 | 654,700 | 0 |
| 17-Nov-2023 | 178.00 | 183.00 | 160.00 | 179.00 | 2,077,700 | 0 |
| 16-Nov-2023 | 163.00 | 186.00 | 163.00 | 177.00 | 3,549,500 | 0 |
| 15-Nov-2023 | 156.00 | 180.00 | 156.00 | 173.00 | 1,422,200 | 0 |
| 14-Nov-2023 | 145.00 | 169.00 | 145.00 | 166.00 | 2,289,000 | 0 |
| 13-Nov-2023 | 154.00 | 167.00 | 146.00 | 154.00 | 631,900 | 0 |
| 10-Nov-2023 | 155.00 | 171.00 | 155.00 | 162.00 | 499,500 | 0 |
| 09-Nov-2023 | 158.00 | 175.00 | 158.00 | 164.00 | 1,051,600 | 0 |
| 08-Nov-2023 | 170.00 | 182.00 | 164.00 | 167.00 | 1,342,500 | 0 |
| 07-Nov-2023 | 156.00 | 180.00 | 156.00 | 180.00 | 13,564,400 | 0 |
| 06-Nov-2023 | 170.00 | 194.00 | 162.00 | 164.00 | 7,665,800 | 0 |
| 03-Nov-2023 | 172.00 | 197.00 | 172.00 | 180.00 | 7,020,700 | 0 |
| 02-Nov-2023 | 182.00 | 204.00 | 182.00 | 182.00 | 12,805,800 | 0 |
| 01-Nov-2023 | 206.00 | 206.00 | 202.00 | 202.00 | 864,800 | 0 |
| 31-Oct-2023 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 30-Oct-2023 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 27-Oct-2023 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 26-Oct-2023 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 25-Oct-2023 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 24-Oct-2023 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 23-Oct-2023 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 20-Oct-2023 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 19-Oct-2023 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 18-Oct-2023 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 17-Oct-2023 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 16-Oct-2023 | 196.00 | 228.00 | 175.00 | 224.00 | 92,329,300 | 0 |
| 13-Oct-2023 | 144.00 | 180.00 | 134.00 | 180.00 | 38,485,900 | 0 |
| 12-Oct-2023 | 131.00 | 153.00 | 131.00 | 134.00 | 8,294,100 | 0 |
| 11-Oct-2023 | 155.00 | 156.00 | 141.00 | 151.00 | 5,595,500 | 0 |
| 10-Oct-2023 | 156.00 | 156.00 | 156.00 | 156.00 | 0 | 0 |
| 09-Oct-2023 | 156.00 | 174.00 | 147.00 | 156.00 | 25,501,600 | 0 |
| 06-Oct-2023 | 169.00 | 185.00 | 147.00 | 151.00 | 80,909,700 | 0 |
| 05-Oct-2023 | 125.00 | 147.00 | 120.00 | 147.00 | 53,145,900 | 0 |
| 04-Oct-2023 | 76.00 | 109.00 | 76.00 | 109.00 | 49,737,200 | 0 |
| 03-Oct-2023 | 64.00 | 85.00 | 64.00 | 81.00 | 40,379,700 | 0 |
| 02-Oct-2023 | 68.00 | 69.00 | 67.00 | 67.00 | 490,100 | 0 |
| 29-Sep-2023 | 66.00 | 69.00 | 66.00 | 68.00 | 420,200 | 0 |
| 27-Sep-2023 | 65.00 | 70.00 | 65.00 | 68.00 | 273,500 | 0 |
| 26-Sep-2023 | 71.00 | 71.00 | 69.00 | 69.00 | 349,100 | 0 |
| 25-Sep-2023 | 64.00 | 71.00 | 64.00 | 70.00 | 529,600 | 0 |
| 22-Sep-2023 | 63.00 | 71.00 | 63.00 | 69.00 | 1,701,400 | 0 |
| 21-Sep-2023 | 67.00 | 69.00 | 67.00 | 68.00 | 204,600 | 0 |
| 20-Sep-2023 | 67.00 | 70.00 | 67.00 | 69.00 | 1,097,900 | 0 |
| 19-Sep-2023 | 70.00 | 71.00 | 67.00 | 70.00 | 2,023,100 | 0 |
| 18-Sep-2023 | 63.00 | 71.00 | 63.00 | 69.00 | 1,319,900 | 0 |
| 15-Sep-2023 | 76.00 | 82.00 | 70.00 | 70.00 | 18,437,200 | 0 |
| 14-Sep-2023 | 62.00 | 72.00 | 62.00 | 70.00 | 1,883,700 | 0 |
| 13-Sep-2023 | 72.00 | 77.00 | 63.00 | 70.00 | 4,079,000 | 0 |
| 12-Sep-2023 | 73.00 | 76.00 | 73.00 | 75.00 | 169,300 | 0 |
| 11-Sep-2023 | 72.00 | 77.00 | 72.00 | 74.00 | 1,748,200 | 0 |
| 08-Sep-2023 | 72.00 | 77.00 | 72.00 | 76.00 | 1,990,900 | 0 |
| 07-Sep-2023 | 76.00 | 78.00 | 76.00 | 76.00 | 773,500 | 0 |
| 06-Sep-2023 | 73.00 | 78.00 | 73.00 | 77.00 | 346,100 | 0 |
| 05-Sep-2023 | 76.00 | 78.00 | 75.00 | 77.00 | 814,000 | 0 |
| 04-Sep-2023 | 73.00 | 79.00 | 73.00 | 77.00 | 713,000 | 0 |
| 01-Sep-2023 | 74.00 | 80.00 | 74.00 | 77.00 | 1,975,200 | 0 |
| 31-Aug-2023 | 76.00 | 82.00 | 76.00 | 79.00 | 4,537,500 | 0 |
| 30-Aug-2023 | 76.00 | 78.00 | 76.00 | 77.00 | 443,600 | 0 |
| 29-Aug-2023 | 76.00 | 78.00 | 76.00 | 77.00 | 626,600 | 0 |