| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 179.00 | 179.00 | 176.00 | 176.00 | 291,400 | 0 |
| 18-Jan-2024 | 180.00 | 180.00 | 177.00 | 178.00 | 631,900 | 0 |
| 17-Jan-2024 | 178.00 | 182.00 | 176.00 | 179.00 | 433,900 | 0 |
| 16-Jan-2024 | 176.00 | 182.00 | 175.00 | 177.00 | 1,057,500 | 0 |
| 15-Jan-2024 | 173.00 | 180.00 | 173.00 | 176.00 | 623,700 | 0 |
| 12-Jan-2024 | 172.00 | 182.00 | 172.00 | 178.00 | 1,054,100 | 0 |
| 11-Jan-2024 | 177.00 | 188.00 | 177.00 | 181.00 | 3,398,800 | 0 |
| 10-Jan-2024 | 180.00 | 184.00 | 177.00 | 180.00 | 1,344,300 | 0 |
| 09-Jan-2024 | 188.00 | 193.00 | 181.00 | 181.00 | 1,796,600 | 0 |
| 08-Jan-2024 | 181.00 | 202.00 | 181.00 | 188.00 | 5,166,100 | 0 |
| 05-Jan-2024 | 192.00 | 210.00 | 187.00 | 190.00 | 5,527,500 | 0 |
| 04-Jan-2024 | 226.00 | 252.00 | 191.00 | 192.00 | 63,187,800 | 0 |
| 03-Jan-2024 | 150.00 | 214.00 | 150.00 | 214.00 | 50,465,100 | 0 |
| 02-Jan-2024 | 147.00 | 159.00 | 147.00 | 159.00 | 327,800 | 0 |
| 29-Dec-2023 | 148.00 | 160.00 | 148.00 | 157.00 | 69,900 | 0 |
| 28-Dec-2023 | 150.00 | 160.00 | 150.00 | 157.00 | 107,000 | 0 |
| 27-Dec-2023 | 147.00 | 164.00 | 147.00 | 159.00 | 207,900 | 0 |
| 22-Dec-2023 | 149.00 | 160.00 | 149.00 | 156.00 | 102,500 | 0 |
| 21-Dec-2023 | 150.00 | 160.00 | 150.00 | 157.00 | 102,400 | 0 |
| 20-Dec-2023 | 149.00 | 159.00 | 149.00 | 157.00 | 97,200 | 0 |
| 19-Dec-2023 | 147.00 | 159.00 | 147.00 | 158.00 | 21,300 | 0 |
| 18-Dec-2023 | 149.00 | 159.00 | 149.00 | 157.00 | 258,300 | 0 |
| 15-Dec-2023 | 159.00 | 160.00 | 155.00 | 158.00 | 155,100 | 0 |
| 14-Dec-2023 | 167.00 | 167.00 | 155.00 | 155.00 | 283,300 | 0 |
| 13-Dec-2023 | 167.00 | 167.00 | 157.00 | 160.00 | 119,700 | 0 |
| 12-Dec-2023 | 168.00 | 168.00 | 154.00 | 158.00 | 122,300 | 0 |
| 11-Dec-2023 | 170.00 | 170.00 | 153.00 | 160.00 | 411,600 | 0 |
| 08-Dec-2023 | 174.00 | 174.00 | 159.00 | 163.00 | 227,200 | 0 |
| 07-Dec-2023 | 177.00 | 177.00 | 163.00 | 166.00 | 101,200 | 0 |
| 06-Dec-2023 | 180.00 | 180.00 | 165.00 | 168.00 | 136,800 | 0 |
| 05-Dec-2023 | 175.00 | 175.00 | 168.00 | 171.00 | 200,600 | 0 |
| 04-Dec-2023 | 185.00 | 185.00 | 166.00 | 173.00 | 691,500 | 0 |
| 01-Dec-2023 | 193.00 | 193.00 | 172.00 | 175.00 | 559,200 | 0 |
| 30-Nov-2023 | 158.00 | 187.00 | 158.00 | 173.00 | 3,624,200 | 0 |
| 29-Nov-2023 | 158.00 | 162.00 | 158.00 | 160.00 | 346,900 | 0 |
| 28-Nov-2023 | 160.00 | 161.00 | 158.00 | 159.00 | 143,700 | 0 |
| 27-Nov-2023 | 159.00 | 162.00 | 158.00 | 159.00 | 180,900 | 0 |
| 24-Nov-2023 | 156.00 | 160.00 | 155.00 | 157.00 | 140,500 | 0 |
| 23-Nov-2023 | 157.00 | 163.00 | 155.00 | 156.00 | 161,800 | 0 |
| 22-Nov-2023 | 156.00 | 157.00 | 154.00 | 156.00 | 645,700 | 0 |
| 21-Nov-2023 | 155.00 | 159.00 | 155.00 | 156.00 | 253,600 | 0 |
| 20-Nov-2023 | 154.00 | 158.00 | 154.00 | 157.00 | 86,200 | 0 |
| 17-Nov-2023 | 150.00 | 165.00 | 150.00 | 157.00 | 732,000 | 0 |
| 16-Nov-2023 | 148.00 | 159.00 | 148.00 | 159.00 | 350,400 | 0 |
| 15-Nov-2023 | 147.00 | 159.00 | 147.00 | 157.00 | 338,200 | 0 |
| 14-Nov-2023 | 155.00 | 163.00 | 154.00 | 157.00 | 1,302,900 | 0 |
| 13-Nov-2023 | 160.00 | 167.00 | 155.00 | 155.00 | 307,000 | 0 |
| 10-Nov-2023 | 165.00 | 169.00 | 155.00 | 159.00 | 1,468,000 | 0 |
| 09-Nov-2023 | 158.00 | 169.00 | 158.00 | 165.00 | 178,000 | 0 |
| 08-Nov-2023 | 157.00 | 167.00 | 157.00 | 167.00 | 116,200 | 0 |
| 07-Nov-2023 | 165.00 | 168.00 | 165.00 | 166.00 | 156,200 | 0 |
| 06-Nov-2023 | 159.00 | 170.00 | 159.00 | 167.00 | 288,800 | 0 |
| 03-Nov-2023 | 160.00 | 174.00 | 160.00 | 168.00 | 178,800 | 0 |
| 02-Nov-2023 | 159.00 | 174.00 | 159.00 | 165.00 | 454,100 | 0 |
| 01-Nov-2023 | 179.00 | 179.00 | 166.00 | 168.00 | 842,600 | 0 |
| 31-Oct-2023 | 184.00 | 199.00 | 173.00 | 179.00 | 2,337,300 | 0 |
| 30-Oct-2023 | 204.00 | 204.00 | 192.00 | 192.00 | 2,544,000 | 0 |
| 27-Oct-2023 | 206.00 | 208.00 | 200.00 | 204.00 | 828,000 | 0 |
| 26-Oct-2023 | 204.00 | 208.00 | 202.00 | 204.00 | 272,800 | 0 |
| 25-Oct-2023 | 208.00 | 212.00 | 202.00 | 204.00 | 844,500 | 0 |
| 24-Oct-2023 | 214.00 | 214.00 | 202.00 | 206.00 | 413,500 | 0 |
| 23-Oct-2023 | 218.00 | 218.00 | 200.00 | 202.00 | 992,700 | 0 |
| 20-Oct-2023 | 228.00 | 228.00 | 206.00 | 208.00 | 1,335,500 | 0 |
| 19-Oct-2023 | 208.00 | 226.00 | 206.00 | 212.00 | 5,748,600 | 0 |
| 18-Oct-2023 | 208.00 | 210.00 | 204.00 | 206.00 | 622,900 | 0 |
| 17-Oct-2023 | 208.00 | 208.00 | 204.00 | 208.00 | 593,000 | 0 |
| 16-Oct-2023 | 206.00 | 208.00 | 204.00 | 204.00 | 1,073,300 | 0 |
| 13-Oct-2023 | 208.00 | 208.00 | 204.00 | 204.00 | 1,631,500 | 0 |
| 12-Oct-2023 | 212.00 | 214.00 | 206.00 | 208.00 | 1,958,900 | 0 |
| 11-Oct-2023 | 216.00 | 216.00 | 212.00 | 214.00 | 587,500 | 0 |
| 10-Oct-2023 | 214.00 | 216.00 | 210.00 | 214.00 | 548,000 | 0 |
| 09-Oct-2023 | 218.00 | 220.00 | 214.00 | 214.00 | 1,475,800 | 0 |
| 06-Oct-2023 | 214.00 | 228.00 | 214.00 | 220.00 | 2,746,200 | 0 |
| 05-Oct-2023 | 230.00 | 238.00 | 216.00 | 222.00 | 3,863,200 | 0 |
| 04-Oct-2023 | 232.00 | 232.00 | 216.00 | 230.00 | 5,366,400 | 0 |
| 03-Oct-2023 | 240.00 | 250.00 | 224.00 | 228.00 | 18,489,100 | 0 |
| 02-Oct-2023 | 210.00 | 256.00 | 204.00 | 240.00 | 72,247,500 | 0 |
| 29-Sep-2023 | 212.00 | 212.00 | 206.00 | 206.00 | 285,300 | 0 |
| 27-Sep-2023 | 206.00 | 212.00 | 206.00 | 208.00 | 1,190,800 | 0 |
| 26-Sep-2023 | 210.00 | 210.00 | 204.00 | 204.00 | 1,239,600 | 0 |
| 25-Sep-2023 | 210.00 | 212.00 | 208.00 | 208.00 | 262,700 | 0 |
| 22-Sep-2023 | 210.00 | 212.00 | 208.00 | 210.00 | 200,300 | 0 |
| 21-Sep-2023 | 208.00 | 212.00 | 208.00 | 208.00 | 124,500 | 0 |
| 20-Sep-2023 | 210.00 | 214.00 | 208.00 | 208.00 | 551,000 | 0 |
| 19-Sep-2023 | 208.00 | 210.00 | 206.00 | 208.00 | 326,100 | 0 |
| 18-Sep-2023 | 212.00 | 212.00 | 206.00 | 206.00 | 431,900 | 0 |
| 15-Sep-2023 | 214.00 | 214.00 | 208.00 | 212.00 | 241,200 | 0 |
| 14-Sep-2023 | 208.00 | 214.00 | 208.00 | 212.00 | 340,000 | 0 |
| 13-Sep-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 560,400 | 0 |
| 12-Sep-2023 | 212.00 | 214.00 | 208.00 | 210.00 | 816,600 | 0 |
| 11-Sep-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 375,600 | 0 |
| 08-Sep-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 401,400 | 0 |
| 07-Sep-2023 | 212.00 | 216.00 | 210.00 | 212.00 | 908,500 | 0 |
| 06-Sep-2023 | 212.00 | 214.00 | 210.00 | 212.00 | 329,500 | 0 |
| 05-Sep-2023 | 214.00 | 216.00 | 210.00 | 210.00 | 702,300 | 0 |
| 04-Sep-2023 | 216.00 | 216.00 | 212.00 | 214.00 | 572,000 | 0 |
| 01-Sep-2023 | 216.00 | 216.00 | 212.00 | 216.00 | 441,200 | 0 |
| 31-Aug-2023 | 216.00 | 218.00 | 214.00 | 216.00 | 1,015,500 | 0 |
| 30-Aug-2023 | 218.00 | 220.00 | 214.00 | 218.00 | 327,900 | 0 |
| 29-Aug-2023 | 220.00 | 222.00 | 216.00 | 216.00 | 543,300 | 0 |