| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 152.00 | 155.00 | 146.00 | 147.00 | 12,826,500 | 0 |
| 18-Jan-2024 | 142.00 | 159.00 | 140.00 | 152.00 | 32,092,400 | 0 |
| 17-Jan-2024 | 144.00 | 144.00 | 141.00 | 142.00 | 3,277,000 | 0 |
| 16-Jan-2024 | 143.00 | 144.00 | 142.00 | 144.00 | 859,300 | 0 |
| 15-Jan-2024 | 142.00 | 143.00 | 141.00 | 143.00 | 1,014,400 | 0 |
| 12-Jan-2024 | 145.00 | 145.00 | 142.00 | 143.00 | 1,165,100 | 0 |
| 11-Jan-2024 | 145.00 | 146.00 | 142.00 | 144.00 | 2,079,100 | 0 |
| 10-Jan-2024 | 142.00 | 145.00 | 141.00 | 143.00 | 2,409,200 | 0 |
| 09-Jan-2024 | 146.00 | 146.00 | 141.00 | 142.00 | 3,421,300 | 0 |
| 08-Jan-2024 | 146.00 | 149.00 | 144.00 | 145.00 | 3,741,900 | 0 |
| 05-Jan-2024 | 146.00 | 149.00 | 145.00 | 146.00 | 2,594,700 | 0 |
| 04-Jan-2024 | 151.00 | 151.00 | 146.00 | 146.00 | 13,427,000 | 0 |
| 03-Jan-2024 | 148.00 | 153.00 | 145.00 | 151.00 | 12,707,500 | 0 |
| 02-Jan-2024 | 147.00 | 150.00 | 142.00 | 145.00 | 4,972,800 | 0 |
| 29-Dec-2023 | 142.00 | 143.00 | 141.00 | 142.00 | 2,220,400 | 0 |
| 28-Dec-2023 | 141.00 | 142.00 | 140.00 | 141.00 | 3,358,600 | 0 |
| 27-Dec-2023 | 144.00 | 145.00 | 140.00 | 141.00 | 7,021,800 | 0 |
| 22-Dec-2023 | 142.00 | 145.00 | 142.00 | 144.00 | 3,189,300 | 0 |
| 21-Dec-2023 | 143.00 | 144.00 | 142.00 | 142.00 | 1,804,100 | 0 |
| 20-Dec-2023 | 143.00 | 145.00 | 142.00 | 143.00 | 3,259,800 | 0 |
| 19-Dec-2023 | 133.00 | 144.00 | 133.00 | 143.00 | 10,543,500 | 0 |
| 18-Dec-2023 | 145.00 | 147.00 | 135.00 | 139.00 | 13,381,400 | 0 |
| 15-Dec-2023 | 150.00 | 150.00 | 145.00 | 145.00 | 4,843,300 | 0 |
| 14-Dec-2023 | 140.00 | 152.00 | 137.00 | 147.00 | 19,248,900 | 0 |
| 13-Dec-2023 | 140.00 | 142.00 | 139.00 | 140.00 | 6,898,000 | 0 |
| 12-Dec-2023 | 143.00 | 144.00 | 139.00 | 140.00 | 8,449,300 | 0 |
| 11-Dec-2023 | 145.00 | 147.00 | 143.00 | 143.00 | 5,661,100 | 0 |
| 08-Dec-2023 | 149.00 | 151.00 | 143.00 | 145.00 | 11,136,700 | 0 |
| 07-Dec-2023 | 150.00 | 153.00 | 148.00 | 149.00 | 19,139,500 | 0 |
| 06-Dec-2023 | 150.00 | 152.00 | 149.00 | 149.00 | 5,754,400 | 0 |
| 05-Dec-2023 | 154.00 | 154.00 | 150.00 | 150.00 | 7,525,600 | 0 |
| 04-Dec-2023 | 153.00 | 155.00 | 151.00 | 152.00 | 6,248,500 | 0 |
| 01-Dec-2023 | 156.00 | 156.00 | 153.00 | 153.00 | 3,654,600 | 0 |
| 30-Nov-2023 | 141.00 | 158.00 | 141.00 | 156.00 | 3,308,300 | 0 |
| 29-Nov-2023 | 155.00 | 158.00 | 154.00 | 157.00 | 4,995,300 | 0 |
| 28-Nov-2023 | 155.00 | 157.00 | 153.00 | 154.00 | 4,755,100 | 0 |
| 27-Nov-2023 | 154.00 | 157.00 | 153.00 | 154.00 | 4,426,900 | 0 |
| 24-Nov-2023 | 154.00 | 156.00 | 152.00 | 153.00 | 7,501,800 | 0 |
| 23-Nov-2023 | 151.00 | 160.00 | 150.00 | 154.00 | 12,939,200 | 0 |
| 22-Nov-2023 | 168.00 | 168.00 | 159.00 | 159.00 | 16,559,800 | 0 |
| 21-Nov-2023 | 169.00 | 169.00 | 165.00 | 168.00 | 2,737,300 | 0 |
| 20-Nov-2023 | 168.00 | 170.00 | 166.00 | 168.00 | 3,257,600 | 0 |
| 17-Nov-2023 | 170.00 | 172.00 | 167.00 | 168.00 | 5,021,100 | 0 |
| 16-Nov-2023 | 170.00 | 172.00 | 168.00 | 170.00 | 5,231,600 | 0 |
| 15-Nov-2023 | 172.00 | 172.00 | 168.00 | 170.00 | 4,994,100 | 0 |
| 14-Nov-2023 | 172.00 | 172.00 | 169.00 | 171.00 | 1,551,800 | 0 |
| 13-Nov-2023 | 170.00 | 172.00 | 169.00 | 171.00 | 1,713,800 | 0 |
| 10-Nov-2023 | 172.00 | 172.00 | 169.00 | 170.00 | 2,104,100 | 0 |
| 09-Nov-2023 | 171.00 | 173.00 | 170.00 | 171.00 | 4,297,600 | 0 |
| 08-Nov-2023 | 174.00 | 174.00 | 170.00 | 171.00 | 1,419,900 | 0 |
| 07-Nov-2023 | 172.00 | 176.00 | 170.00 | 174.00 | 8,600,500 | 0 |
| 06-Nov-2023 | 166.00 | 170.00 | 166.00 | 170.00 | 6,462,000 | 0 |
| 03-Nov-2023 | 165.00 | 170.00 | 163.00 | 166.00 | 7,217,600 | 0 |
| 02-Nov-2023 | 164.00 | 166.00 | 162.00 | 164.00 | 5,965,800 | 0 |
| 01-Nov-2023 | 170.00 | 170.00 | 163.00 | 164.00 | 7,997,900 | 0 |
| 31-Oct-2023 | 171.00 | 172.00 | 168.00 | 169.00 | 5,177,300 | 0 |
| 30-Oct-2023 | 174.00 | 175.00 | 168.00 | 171.00 | 8,005,300 | 0 |
| 27-Oct-2023 | 170.00 | 175.00 | 168.00 | 174.00 | 8,359,400 | 0 |
| 26-Oct-2023 | 176.00 | 177.00 | 168.00 | 169.00 | 13,592,800 | 0 |
| 25-Oct-2023 | 178.00 | 178.00 | 174.00 | 176.00 | 6,376,700 | 0 |
| 24-Oct-2023 | 172.00 | 180.00 | 170.00 | 176.00 | 12,625,200 | 0 |
| 23-Oct-2023 | 176.00 | 176.00 | 168.00 | 172.00 | 15,107,800 | 0 |
| 20-Oct-2023 | 181.00 | 181.00 | 175.00 | 176.00 | 11,893,600 | 0 |
| 19-Oct-2023 | 184.00 | 186.00 | 181.00 | 181.00 | 12,544,700 | 0 |
| 18-Oct-2023 | 182.00 | 188.00 | 181.00 | 184.00 | 16,742,900 | 0 |
| 17-Oct-2023 | 182.00 | 188.00 | 175.00 | 180.00 | 19,604,800 | 0 |
| 16-Oct-2023 | 184.00 | 186.00 | 181.00 | 182.00 | 2,974,100 | 0 |
| 13-Oct-2023 | 186.00 | 187.00 | 182.00 | 184.00 | 5,141,400 | 0 |
| 12-Oct-2023 | 189.00 | 189.00 | 184.00 | 184.00 | 3,805,900 | 0 |
| 11-Oct-2023 | 184.00 | 190.00 | 182.00 | 187.00 | 12,147,200 | 0 |
| 10-Oct-2023 | 185.00 | 186.00 | 182.00 | 184.00 | 3,475,400 | 0 |
| 09-Oct-2023 | 183.00 | 186.00 | 182.00 | 185.00 | 1,800,700 | 0 |
| 06-Oct-2023 | 179.00 | 188.00 | 179.00 | 183.00 | 8,181,600 | 0 |
| 05-Oct-2023 | 191.00 | 191.00 | 186.00 | 188.00 | 11,362,700 | 0 |
| 04-Oct-2023 | 193.00 | 193.00 | 185.00 | 191.00 | 9,758,000 | 0 |
| 03-Oct-2023 | 194.00 | 195.00 | 191.00 | 192.00 | 4,166,900 | 0 |
| 02-Oct-2023 | 195.00 | 195.00 | 192.00 | 194.00 | 5,873,200 | 0 |
| 29-Sep-2023 | 194.00 | 196.00 | 194.00 | 195.00 | 3,042,000 | 0 |
| 27-Sep-2023 | 194.00 | 196.00 | 192.00 | 194.00 | 3,868,200 | 0 |
| 26-Sep-2023 | 197.00 | 197.00 | 192.00 | 194.00 | 6,951,900 | 0 |
| 25-Sep-2023 | 202.00 | 202.00 | 194.00 | 196.00 | 10,788,900 | 0 |
| 22-Sep-2023 | 191.00 | 206.00 | 190.00 | 200.00 | 60,959,400 | 0 |
| 21-Sep-2023 | 191.00 | 192.00 | 190.00 | 191.00 | 6,280,400 | 0 |
| 20-Sep-2023 | 191.00 | 193.00 | 191.00 | 191.00 | 12,080,900 | 0 |
| 19-Sep-2023 | 190.00 | 193.00 | 189.00 | 191.00 | 6,979,700 | 0 |
| 18-Sep-2023 | 195.00 | 202.00 | 188.00 | 190.00 | 39,317,200 | 0 |
| 15-Sep-2023 | 204.00 | 206.00 | 194.00 | 194.00 | 75,016,200 | 0 |
| 14-Sep-2023 | 202.00 | 206.00 | 200.00 | 204.00 | 3,005,300 | 0 |
| 13-Sep-2023 | 206.00 | 208.00 | 200.00 | 202.00 | 11,372,800 | 0 |
| 12-Sep-2023 | 206.00 | 210.00 | 202.00 | 206.00 | 8,970,500 | 0 |
| 11-Sep-2023 | 206.00 | 208.00 | 202.00 | 204.00 | 3,579,800 | 0 |
| 08-Sep-2023 | 212.00 | 214.00 | 200.00 | 204.00 | 13,856,500 | 0 |
| 07-Sep-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 3,404,300 | 0 |
| 06-Sep-2023 | 212.00 | 212.00 | 208.00 | 210.00 | 4,228,000 | 0 |
| 05-Sep-2023 | 208.00 | 216.00 | 208.00 | 210.00 | 8,816,400 | 0 |
| 04-Sep-2023 | 210.00 | 212.00 | 208.00 | 208.00 | 2,936,200 | 0 |
| 01-Sep-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 4,289,300 | 0 |
| 31-Aug-2023 | 210.00 | 216.00 | 206.00 | 208.00 | 7,539,300 | 0 |
| 30-Aug-2023 | 210.00 | 214.00 | 210.00 | 210.00 | 1,752,200 | 0 |
| 29-Aug-2023 | 214.00 | 216.00 | 210.00 | 210.00 | 2,653,200 | 0 |