| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 242.00 | 242.00 | 214.00 | 214.00 | 83,247,500 | 0 |
| 18-Jan-2024 | 230.00 | 242.00 | 224.00 | 236.00 | 46,121,800 | 0 |
| 17-Jan-2024 | 210.00 | 240.00 | 210.00 | 228.00 | 68,069,100 | 0 |
| 16-Jan-2024 | 226.00 | 244.00 | 210.00 | 224.00 | 35,437,700 | 0 |
| 15-Jan-2024 | 304.00 | 304.00 | 230.00 | 230.00 | 47,705,200 | 0 |
| 12-Jan-2024 | 388.00 | 406.00 | 298.00 | 306.00 | 28,504,900 | 0 |
| 11-Jan-2024 | 294.00 | 354.00 | 294.00 | 354.00 | 38,833,500 | 0 |
| 10-Jan-2024 | 232.00 | 284.00 | 232.00 | 284.00 | 12,655,500 | 0 |
| 09-Jan-2024 | 229.65 | 234.16 | 226.28 | 228.53 | 6,122,486 | 0 |
| 08-Jan-2024 | 233.03 | 234.16 | 226.28 | 228.53 | 5,226,196 | 0 |
| 05-Jan-2024 | 234.16 | 240.91 | 231.90 | 233.03 | 13,012,460 | 0 |
| 04-Jan-2024 | 235.28 | 252.17 | 234.16 | 237.53 | 30,307,392 | 0 |
| 03-Jan-2024 | 229.65 | 249.92 | 229.65 | 234.16 | 24,737,780 | 0 |
| 02-Jan-2024 | 255.55 | 263.43 | 236.41 | 238.66 | 20,147,781 | 0 |
| 29-Dec-2023 | 309.58 | 329.28 | 253.29 | 255.55 | 172,807,902 | 0 |
| 28-Dec-2023 | 226.28 | 281.44 | 224.02 | 281.44 | 89,986,090 | 0 |
| 27-Dec-2023 | 227.40 | 227.40 | 225.15 | 226.28 | 1,322,138 | 0 |
| 22-Dec-2023 | 228.53 | 228.53 | 225.15 | 227.40 | 840,505 | 0 |
| 21-Dec-2023 | 227.40 | 229.65 | 227.40 | 227.40 | 414,656 | 0 |
| 20-Dec-2023 | 228.53 | 229.65 | 225.15 | 227.40 | 166,821 | 0 |
| 19-Dec-2023 | 226.28 | 229.65 | 226.28 | 228.53 | 133,244 | 0 |
| 18-Dec-2023 | 228.53 | 230.78 | 226.28 | 228.53 | 317,832 | 0 |
| 15-Dec-2023 | 228.53 | 231.90 | 227.40 | 228.53 | 161,669 | 0 |
| 14-Dec-2023 | 227.40 | 230.78 | 225.15 | 228.53 | 723,250 | 0 |
| 13-Dec-2023 | 228.53 | 228.53 | 225.15 | 227.40 | 268,265 | 0 |
| 12-Dec-2023 | 230.78 | 231.90 | 225.15 | 228.53 | 635,486 | 0 |
| 11-Dec-2023 | 227.40 | 231.90 | 227.40 | 228.53 | 261,158 | 0 |
| 08-Dec-2023 | 230.78 | 233.03 | 226.28 | 228.53 | 525,870 | 0 |
| 07-Dec-2023 | 234.16 | 236.41 | 228.53 | 233.03 | 589,295 | 0 |
| 06-Dec-2023 | 233.03 | 235.28 | 229.65 | 231.90 | 314,101 | 0 |
| 05-Dec-2023 | 231.90 | 235.28 | 230.78 | 234.16 | 669,774 | 0 |
| 04-Dec-2023 | 234.16 | 234.16 | 230.78 | 231.90 | 423,006 | 0 |
| 01-Dec-2023 | 231.90 | 236.41 | 228.53 | 234.16 | 597,467 | 0 |
| 30-Nov-2023 | 230.78 | 237.53 | 230.78 | 231.90 | 195,957 | 0 |
| 29-Nov-2023 | 233.03 | 237.53 | 230.78 | 231.90 | 326,537 | 0 |
| 28-Nov-2023 | 235.28 | 236.41 | 229.65 | 234.16 | 725,381 | 0 |
| 27-Nov-2023 | 228.53 | 249.92 | 227.40 | 234.16 | 3,071,547 | 0 |
| 24-Nov-2023 | 226.28 | 230.78 | 225.15 | 228.53 | 2,240,636 | 0 |
| 23-Nov-2023 | 230.78 | 230.78 | 226.28 | 226.28 | 297,223 | 0 |
| 22-Nov-2023 | 229.65 | 229.65 | 224.02 | 224.02 | 219,231 | 0 |
| 21-Nov-2023 | 228.53 | 228.53 | 225.15 | 226.28 | 611,680 | 0 |
| 20-Nov-2023 | 230.78 | 231.90 | 226.28 | 226.28 | 782,588 | 0 |
| 17-Nov-2023 | 228.53 | 234.16 | 228.53 | 230.78 | 229,357 | 0 |
| 16-Nov-2023 | 233.03 | 233.03 | 228.53 | 230.78 | 978,546 | 0 |
| 15-Nov-2023 | 230.78 | 236.41 | 229.65 | 231.90 | 3,568,459 | 0 |
| 14-Nov-2023 | 249.92 | 252.17 | 219.52 | 229.65 | 9,763,431 | 0 |
| 13-Nov-2023 | 251.04 | 252.17 | 248.79 | 249.92 | 172,684 | 0 |
| 10-Nov-2023 | 255.55 | 255.55 | 242.04 | 251.04 | 977,835 | 0 |
| 09-Nov-2023 | 256.67 | 257.80 | 253.29 | 255.55 | 771,040 | 0 |
| 08-Nov-2023 | 256.67 | 258.92 | 255.55 | 255.55 | 323,872 | 0 |
| 07-Nov-2023 | 256.67 | 258.92 | 256.67 | 256.67 | 240,372 | 0 |
| 06-Nov-2023 | 258.92 | 258.92 | 255.55 | 256.67 | 326,182 | 0 |
| 03-Nov-2023 | 253.29 | 258.92 | 253.29 | 256.67 | 244,991 | 0 |
| 02-Nov-2023 | 256.67 | 261.17 | 253.29 | 253.29 | 477,014 | 0 |
| 01-Nov-2023 | 265.68 | 265.68 | 255.55 | 256.67 | 153,852 | 0 |
| 31-Oct-2023 | 254.42 | 266.80 | 254.42 | 257.80 | 1,272,571 | 0 |
| 30-Oct-2023 | 266.80 | 267.93 | 253.29 | 256.67 | 1,146,611 | 0 |
| 27-Oct-2023 | 265.68 | 266.80 | 264.55 | 265.68 | 703,529 | 0 |
| 26-Oct-2023 | 267.93 | 270.18 | 264.55 | 265.68 | 842,992 | 0 |
| 25-Oct-2023 | 267.93 | 270.18 | 263.43 | 267.93 | 1,729,688 | 0 |
| 24-Oct-2023 | 267.93 | 270.18 | 262.30 | 267.93 | 716,676 | 0 |
| 23-Oct-2023 | 270.18 | 270.18 | 258.92 | 266.80 | 556,072 | 0 |
| 20-Oct-2023 | 269.05 | 273.56 | 266.80 | 271.31 | 416,788 | 0 |
| 19-Oct-2023 | 271.31 | 275.81 | 267.93 | 267.93 | 541,682 | 0 |
| 18-Oct-2023 | 271.31 | 273.56 | 266.80 | 273.56 | 528,535 | 0 |
| 17-Oct-2023 | 274.68 | 274.68 | 269.05 | 271.31 | 455,517 | 0 |
| 16-Oct-2023 | 273.56 | 276.93 | 270.18 | 272.43 | 1,430,333 | 0 |
| 13-Oct-2023 | 273.56 | 274.68 | 271.31 | 272.43 | 406,128 | 0 |
| 12-Oct-2023 | 271.31 | 274.68 | 271.31 | 273.56 | 601,553 | 0 |
| 11-Oct-2023 | 274.68 | 276.93 | 273.56 | 273.56 | 550,565 | 0 |
| 10-Oct-2023 | 275.81 | 278.06 | 273.56 | 275.81 | 1,073,416 | 0 |
| 09-Oct-2023 | 275.81 | 278.06 | 271.31 | 272.43 | 1,672,304 | 0 |
| 06-Oct-2023 | 274.68 | 275.81 | 272.43 | 274.68 | 845,657 | 0 |
| 05-Oct-2023 | 273.56 | 279.19 | 270.18 | 275.81 | 660,181 | 0 |
| 04-Oct-2023 | 287.07 | 292.70 | 271.31 | 273.56 | 3,809,010 | 0 |
| 03-Oct-2023 | 278.06 | 292.70 | 276.93 | 287.07 | 7,920,396 | 0 |
| 02-Oct-2023 | 270.18 | 274.68 | 267.93 | 270.18 | 1,147,677 | 0 |
| 29-Sep-2023 | 266.80 | 270.18 | 264.55 | 270.18 | 369,353 | 0 |
| 27-Sep-2023 | 266.80 | 266.80 | 264.55 | 265.68 | 102,864 | 0 |
| 26-Sep-2023 | 267.93 | 269.05 | 264.55 | 266.80 | 287,985 | 0 |
| 25-Sep-2023 | 266.80 | 269.05 | 264.55 | 265.68 | 428,868 | 0 |
| 22-Sep-2023 | 267.93 | 269.05 | 264.55 | 266.80 | 1,360,690 | 0 |
| 21-Sep-2023 | 264.55 | 270.18 | 264.55 | 267.93 | 354,785 | 0 |
| 20-Sep-2023 | 264.55 | 270.18 | 263.43 | 267.93 | 284,965 | 0 |
| 19-Sep-2023 | 264.55 | 270.18 | 262.30 | 264.55 | 514,145 | 0 |
| 18-Sep-2023 | 270.18 | 272.43 | 264.55 | 264.55 | 744,924 | 0 |
| 15-Sep-2023 | 275.81 | 275.81 | 267.93 | 270.18 | 513,612 | 0 |
| 14-Sep-2023 | 275.81 | 278.06 | 270.18 | 275.81 | 545,235 | 0 |
| 13-Sep-2023 | 271.31 | 275.81 | 270.18 | 275.81 | 264,711 | 0 |
| 12-Sep-2023 | 266.80 | 272.43 | 265.68 | 271.31 | 665,333 | 0 |
| 11-Sep-2023 | 266.80 | 267.93 | 264.55 | 266.80 | 407,905 | 0 |
| 08-Sep-2023 | 266.80 | 271.31 | 264.55 | 266.80 | 461,913 | 0 |
| 07-Sep-2023 | 265.68 | 266.80 | 263.43 | 266.80 | 185,831 | 0 |
| 06-Sep-2023 | 265.68 | 265.68 | 258.92 | 264.55 | 817,586 | 0 |
| 05-Sep-2023 | 271.31 | 274.68 | 254.42 | 262.30 | 2,826,377 | 0 |
| 04-Sep-2023 | 270.18 | 272.43 | 269.05 | 271.31 | 230,423 | 0 |
| 01-Sep-2023 | 266.80 | 272.43 | 264.55 | 270.18 | 1,215,365 | 0 |
| 31-Aug-2023 | 276.93 | 278.06 | 264.55 | 270.18 | 2,985,915 | 0 |
| 30-Aug-2023 | 280.31 | 284.25 | 276.93 | 276.93 | 647,034 | 0 |
| 29-Aug-2023 | 281.44 | 292.70 | 278.06 | 280.31 | 788,983 | 0 |