| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 190.00 | 194.00 | 189.00 | 189.00 | 4,641,300 | 0 |
| 18-Jan-2024 | 192.00 | 193.00 | 188.00 | 189.00 | 5,784,600 | 0 |
| 17-Jan-2024 | 190.00 | 193.00 | 188.00 | 190.00 | 5,271,900 | 0 |
| 16-Jan-2024 | 194.00 | 194.00 | 187.00 | 190.00 | 6,215,600 | 0 |
| 15-Jan-2024 | 197.00 | 202.00 | 191.00 | 194.00 | 12,000,300 | 0 |
| 12-Jan-2024 | 194.00 | 208.00 | 190.00 | 196.00 | 34,509,500 | 0 |
| 11-Jan-2024 | 184.00 | 195.00 | 184.00 | 189.00 | 6,705,200 | 0 |
| 10-Jan-2024 | 188.00 | 206.00 | 188.00 | 193.00 | 17,382,900 | 0 |
| 09-Jan-2024 | 208.00 | 208.00 | 190.00 | 191.00 | 11,490,800 | 0 |
| 08-Jan-2024 | 184.00 | 220.00 | 184.00 | 204.00 | 58,455,800 | 0 |
| 05-Jan-2024 | 226.00 | 240.00 | 184.00 | 193.00 | 79,376,300 | 0 |
| 04-Jan-2024 | 165.00 | 224.00 | 165.00 | 224.00 | 172,951,000 | 0 |
| 03-Jan-2024 | 160.00 | 168.00 | 159.00 | 167.00 | 2,011,400 | 0 |
| 02-Jan-2024 | 165.00 | 168.00 | 164.00 | 168.00 | 889,500 | 0 |
| 29-Dec-2023 | 167.00 | 169.00 | 165.00 | 166.00 | 1,341,500 | 0 |
| 28-Dec-2023 | 169.00 | 172.00 | 166.00 | 167.00 | 1,915,600 | 0 |
| 27-Dec-2023 | 170.00 | 176.00 | 168.00 | 169.00 | 4,799,700 | 0 |
| 22-Dec-2023 | 162.00 | 170.00 | 162.00 | 169.00 | 1,342,900 | 0 |
| 21-Dec-2023 | 163.00 | 172.00 | 163.00 | 168.00 | 3,976,400 | 0 |
| 20-Dec-2023 | 168.00 | 175.00 | 168.00 | 172.00 | 6,026,600 | 0 |
| 19-Dec-2023 | 162.00 | 172.00 | 162.00 | 167.00 | 6,533,400 | 0 |
| 18-Dec-2023 | 162.00 | 171.00 | 160.00 | 162.00 | 2,259,500 | 0 |
| 15-Dec-2023 | 164.00 | 171.00 | 163.00 | 170.00 | 2,765,100 | 0 |
| 14-Dec-2023 | 164.00 | 173.00 | 162.00 | 164.00 | 4,210,700 | 0 |
| 13-Dec-2023 | 160.00 | 170.00 | 160.00 | 162.00 | 1,472,500 | 0 |
| 12-Dec-2023 | 154.00 | 170.00 | 154.00 | 168.00 | 2,272,300 | 0 |
| 11-Dec-2023 | 170.00 | 184.00 | 163.00 | 163.00 | 7,025,200 | 0 |
| 08-Dec-2023 | 169.00 | 180.00 | 160.00 | 170.00 | 7,058,700 | 0 |
| 07-Dec-2023 | 182.00 | 184.00 | 168.00 | 168.00 | 5,036,400 | 0 |
| 06-Dec-2023 | 188.00 | 191.00 | 181.00 | 181.00 | 3,497,600 | 0 |
| 05-Dec-2023 | 193.00 | 197.00 | 186.00 | 188.00 | 8,942,200 | 0 |
| 04-Dec-2023 | 206.00 | 208.00 | 189.00 | 193.00 | 13,662,600 | 0 |
| 01-Dec-2023 | 208.00 | 210.00 | 204.00 | 204.00 | 5,254,400 | 0 |
| 30-Nov-2023 | 210.00 | 214.00 | 208.00 | 208.00 | 3,309,500 | 0 |
| 29-Nov-2023 | 214.00 | 216.00 | 210.00 | 210.00 | 3,201,800 | 0 |
| 28-Nov-2023 | 208.00 | 216.00 | 206.00 | 212.00 | 5,854,300 | 0 |
| 27-Nov-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 1,493,600 | 0 |
| 24-Nov-2023 | 210.00 | 210.00 | 206.00 | 206.00 | 1,761,700 | 0 |
| 23-Nov-2023 | 206.00 | 212.00 | 206.00 | 208.00 | 2,215,800 | 0 |
| 22-Nov-2023 | 210.00 | 214.00 | 202.00 | 208.00 | 2,511,700 | 0 |
| 21-Nov-2023 | 216.00 | 218.00 | 210.00 | 210.00 | 3,503,500 | 0 |
| 20-Nov-2023 | 210.00 | 222.00 | 208.00 | 214.00 | 7,227,400 | 0 |
| 17-Nov-2023 | 210.00 | 216.00 | 208.00 | 208.00 | 3,902,800 | 0 |
| 16-Nov-2023 | 218.00 | 220.00 | 212.00 | 214.00 | 4,273,200 | 0 |
| 15-Nov-2023 | 208.00 | 220.00 | 204.00 | 218.00 | 12,170,700 | 0 |
| 14-Nov-2023 | 210.00 | 212.00 | 204.00 | 204.00 | 3,332,000 | 0 |
| 13-Nov-2023 | 210.00 | 212.00 | 204.00 | 206.00 | 4,204,700 | 0 |
| 10-Nov-2023 | 220.00 | 222.00 | 208.00 | 208.00 | 6,796,300 | 0 |
| 09-Nov-2023 | 214.00 | 224.00 | 214.00 | 218.00 | 8,017,700 | 0 |
| 08-Nov-2023 | 218.00 | 220.00 | 208.00 | 214.00 | 6,771,700 | 0 |
| 07-Nov-2023 | 206.00 | 234.00 | 206.00 | 218.00 | 45,000,000 | 0 |
| 06-Nov-2023 | 204.00 | 212.00 | 202.00 | 206.00 | 5,193,000 | 0 |
| 03-Nov-2023 | 208.00 | 210.00 | 202.00 | 202.00 | 3,283,700 | 0 |
| 02-Nov-2023 | 202.00 | 210.00 | 199.00 | 204.00 | 3,859,200 | 0 |
| 01-Nov-2023 | 206.00 | 212.00 | 198.00 | 202.00 | 8,422,700 | 0 |
| 31-Oct-2023 | 230.00 | 234.00 | 206.00 | 208.00 | 21,726,400 | 0 |
| 30-Oct-2023 | 240.00 | 250.00 | 230.00 | 232.00 | 18,541,600 | 0 |
| 27-Oct-2023 | 228.00 | 258.00 | 226.00 | 240.00 | 37,676,600 | 0 |
| 26-Oct-2023 | 226.00 | 232.00 | 222.00 | 228.00 | 6,104,400 | 0 |
| 25-Oct-2023 | 228.00 | 228.00 | 220.00 | 222.00 | 5,519,400 | 0 |
| 24-Oct-2023 | 224.00 | 234.00 | 214.00 | 228.00 | 10,191,000 | 0 |
| 23-Oct-2023 | 236.00 | 238.00 | 210.00 | 224.00 | 16,378,900 | 0 |
| 20-Oct-2023 | 236.00 | 240.00 | 232.00 | 236.00 | 8,741,700 | 0 |
| 19-Oct-2023 | 224.00 | 240.00 | 224.00 | 230.00 | 9,414,900 | 0 |
| 18-Oct-2023 | 222.00 | 250.00 | 222.00 | 240.00 | 14,233,000 | 0 |
| 17-Oct-2023 | 242.00 | 250.00 | 234.00 | 238.00 | 11,805,100 | 0 |
| 16-Oct-2023 | 260.00 | 268.00 | 240.00 | 242.00 | 34,249,300 | 0 |
| 13-Oct-2023 | 250.00 | 250.00 | 228.00 | 248.00 | 22,746,200 | 0 |
| 12-Oct-2023 | 260.00 | 260.00 | 232.00 | 234.00 | 35,795,000 | 0 |
| 11-Oct-2023 | 250.00 | 274.00 | 250.00 | 258.00 | 36,681,100 | 0 |
| 10-Oct-2023 | 270.00 | 294.00 | 248.00 | 254.00 | 129,837,800 | 0 |
| 09-Oct-2023 | 214.00 | 264.00 | 214.00 | 264.00 | 67,031,100 | 0 |
| 06-Oct-2023 | 218.00 | 222.00 | 208.00 | 212.00 | 7,286,500 | 0 |
| 05-Oct-2023 | 202.00 | 232.00 | 197.00 | 214.00 | 23,575,200 | 0 |
| 04-Oct-2023 | 200.00 | 220.00 | 200.00 | 202.00 | 7,174,400 | 0 |
| 03-Oct-2023 | 206.00 | 222.00 | 206.00 | 214.00 | 7,086,200 | 0 |
| 02-Oct-2023 | 230.00 | 234.00 | 216.00 | 222.00 | 11,822,500 | 0 |
| 29-Sep-2023 | 228.00 | 256.00 | 228.00 | 230.00 | 26,735,100 | 0 |
| 27-Sep-2023 | 220.00 | 236.00 | 214.00 | 228.00 | 14,314,300 | 0 |
| 26-Sep-2023 | 248.00 | 254.00 | 202.00 | 228.00 | 12,229,400 | 0 |
| 25-Sep-2023 | 248.00 | 262.00 | 246.00 | 248.00 | 11,946,700 | 0 |
| 22-Sep-2023 | 250.00 | 280.00 | 242.00 | 246.00 | 41,798,300 | 0 |
| 21-Sep-2023 | 260.00 | 262.00 | 240.00 | 248.00 | 22,457,200 | 0 |
| 20-Sep-2023 | 294.00 | 304.00 | 260.00 | 260.00 | 33,314,300 | 0 |
| 19-Sep-2023 | 306.00 | 326.00 | 292.00 | 294.00 | 34,988,800 | 0 |
| 18-Sep-2023 | 304.00 | 340.00 | 304.00 | 310.00 | 86,009,000 | 0 |
| 15-Sep-2023 | 288.00 | 324.00 | 270.00 | 304.00 | 94,797,600 | 0 |
| 14-Sep-2023 | 294.00 | 294.00 | 294.00 | 294.00 | 0 | 0 |
| 13-Sep-2023 | 260.00 | 318.00 | 260.00 | 294.00 | 132,595,800 | 0 |
| 12-Sep-2023 | 248.00 | 264.00 | 244.00 | 258.00 | 40,906,900 | 0 |
| 11-Sep-2023 | 240.00 | 258.00 | 224.00 | 246.00 | 36,220,400 | 0 |
| 08-Sep-2023 | 260.00 | 286.00 | 212.00 | 238.00 | 81,428,300 | 0 |
| 07-Sep-2023 | 192.00 | 256.00 | 191.00 | 256.00 | 93,233,900 | 0 |
| 06-Sep-2023 | 156.00 | 208.00 | 156.00 | 190.00 | 80,702,600 | 0 |
| 05-Sep-2023 | 158.00 | 159.00 | 154.00 | 155.00 | 2,307,400 | 0 |
| 04-Sep-2023 | 165.00 | 168.00 | 155.00 | 158.00 | 4,662,600 | 0 |
| 01-Sep-2023 | 155.00 | 175.00 | 148.00 | 164.00 | 11,553,800 | 0 |
| 31-Aug-2023 | 159.00 | 160.00 | 154.00 | 155.00 | 1,570,200 | 0 |
| 30-Aug-2023 | 155.00 | 163.00 | 153.00 | 159.00 | 1,348,000 | 0 |
| 29-Aug-2023 | 155.00 | 159.00 | 153.00 | 153.00 | 646,400 | 0 |