| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 140.00 | 154.00 | 138.00 | 144.00 | 10,860,400 | 0 |
| 18-Jan-2024 | 166.00 | 168.00 | 143.00 | 149.00 | 38,508,500 | 0 |
| 17-Jan-2024 | 155.00 | 182.00 | 141.00 | 165.00 | 363,620,100 | 0 |
| 16-Jan-2024 | 106.00 | 135.00 | 100.00 | 135.00 | 74,483,100 | 0 |
| 15-Jan-2024 | 105.00 | 105.00 | 99.00 | 100.00 | 1,027,400 | 0 |
| 12-Jan-2024 | 104.00 | 104.00 | 100.00 | 100.00 | 436,400 | 0 |
| 11-Jan-2024 | 104.00 | 104.00 | 100.00 | 100.00 | 656,600 | 0 |
| 10-Jan-2024 | 103.00 | 106.00 | 100.00 | 100.00 | 2,550,600 | 0 |
| 09-Jan-2024 | 104.00 | 104.00 | 99.00 | 99.00 | 1,004,800 | 0 |
| 08-Jan-2024 | 105.00 | 105.00 | 101.00 | 101.00 | 872,300 | 0 |
| 05-Jan-2024 | 113.00 | 113.00 | 102.00 | 102.00 | 801,600 | 0 |
| 04-Jan-2024 | 121.00 | 121.00 | 101.00 | 103.00 | 644,300 | 0 |
| 03-Jan-2024 | 98.00 | 114.00 | 98.00 | 101.00 | 6,191,600 | 0 |
| 02-Jan-2024 | 94.00 | 101.00 | 94.00 | 98.00 | 1,819,400 | 0 |
| 29-Dec-2023 | 99.00 | 103.00 | 99.00 | 99.00 | 1,820,100 | 0 |
| 28-Dec-2023 | 107.00 | 107.00 | 99.00 | 100.00 | 1,131,700 | 0 |
| 27-Dec-2023 | 126.00 | 126.00 | 99.00 | 100.00 | 6,385,400 | 0 |
| 22-Dec-2023 | 106.00 | 115.00 | 101.00 | 106.00 | 3,856,400 | 0 |
| 21-Dec-2023 | 112.00 | 112.00 | 102.00 | 103.00 | 4,258,100 | 0 |
| 20-Dec-2023 | 111.00 | 111.00 | 101.00 | 103.00 | 4,200,500 | 0 |
| 19-Dec-2023 | 113.00 | 113.00 | 101.00 | 101.00 | 3,578,500 | 0 |
| 18-Dec-2023 | 125.00 | 125.00 | 102.00 | 103.00 | 3,338,600 | 0 |
| 15-Dec-2023 | 121.00 | 121.00 | 105.00 | 105.00 | 3,862,700 | 0 |
| 14-Dec-2023 | 104.00 | 124.00 | 102.00 | 112.00 | 4,681,600 | 0 |
| 13-Dec-2023 | 117.00 | 117.00 | 102.00 | 102.00 | 3,104,200 | 0 |
| 12-Dec-2023 | 118.00 | 118.00 | 102.00 | 109.00 | 1,353,600 | 0 |
| 11-Dec-2023 | 125.00 | 125.00 | 111.00 | 111.00 | 3,954,200 | 0 |
| 08-Dec-2023 | 130.00 | 130.00 | 117.00 | 118.00 | 2,442,300 | 0 |
| 07-Dec-2023 | 131.00 | 131.00 | 122.00 | 123.00 | 441,100 | 0 |
| 06-Dec-2023 | 129.00 | 130.00 | 125.00 | 125.00 | 1,445,000 | 0 |
| 05-Dec-2023 | 129.00 | 131.00 | 127.00 | 128.00 | 835,300 | 0 |
| 04-Dec-2023 | 131.00 | 133.00 | 128.00 | 129.00 | 861,700 | 0 |
| 01-Dec-2023 | 136.00 | 136.00 | 128.00 | 129.00 | 803,800 | 0 |
| 30-Nov-2023 | 128.00 | 132.00 | 128.00 | 129.00 | 738,800 | 0 |
| 29-Nov-2023 | 131.00 | 131.00 | 128.00 | 128.00 | 1,020,900 | 0 |
| 28-Nov-2023 | 134.00 | 134.00 | 129.00 | 129.00 | 490,500 | 0 |
| 27-Nov-2023 | 129.00 | 132.00 | 128.00 | 128.00 | 1,328,900 | 0 |
| 24-Nov-2023 | 120.00 | 132.00 | 120.00 | 128.00 | 1,029,000 | 0 |
| 23-Nov-2023 | 121.00 | 134.00 | 121.00 | 128.00 | 1,817,500 | 0 |
| 22-Nov-2023 | 130.00 | 135.00 | 129.00 | 130.00 | 831,000 | 0 |
| 21-Nov-2023 | 135.00 | 135.00 | 130.00 | 130.00 | 1,095,500 | 0 |
| 20-Nov-2023 | 135.00 | 145.00 | 131.00 | 132.00 | 4,248,600 | 0 |
| 17-Nov-2023 | 125.00 | 135.00 | 125.00 | 133.00 | 952,000 | 0 |
| 16-Nov-2023 | 126.00 | 136.00 | 126.00 | 132.00 | 2,033,100 | 0 |
| 15-Nov-2023 | 139.00 | 144.00 | 130.00 | 135.00 | 8,334,900 | 0 |
| 14-Nov-2023 | 132.00 | 138.00 | 130.00 | 133.00 | 1,312,700 | 0 |
| 13-Nov-2023 | 141.00 | 141.00 | 131.00 | 132.00 | 437,200 | 0 |
| 10-Nov-2023 | 142.00 | 142.00 | 131.00 | 132.00 | 1,919,100 | 0 |
| 09-Nov-2023 | 128.00 | 141.00 | 125.00 | 135.00 | 3,280,800 | 0 |
| 08-Nov-2023 | 120.00 | 130.00 | 120.00 | 128.00 | 1,209,900 | 0 |
| 07-Nov-2023 | 128.00 | 132.00 | 127.00 | 129.00 | 1,397,900 | 0 |
| 06-Nov-2023 | 138.00 | 138.00 | 127.00 | 128.00 | 1,402,400 | 0 |
| 03-Nov-2023 | 139.00 | 139.00 | 131.00 | 132.00 | 1,113,700 | 0 |
| 02-Nov-2023 | 128.00 | 135.00 | 128.00 | 131.00 | 1,016,100 | 0 |
| 01-Nov-2023 | 130.00 | 138.00 | 128.00 | 131.00 | 3,640,900 | 0 |
| 31-Oct-2023 | 134.00 | 135.00 | 131.00 | 133.00 | 1,830,900 | 0 |
| 30-Oct-2023 | 141.00 | 151.00 | 132.00 | 134.00 | 5,153,600 | 0 |
| 27-Oct-2023 | 142.00 | 145.00 | 137.00 | 141.00 | 3,794,300 | 0 |
| 26-Oct-2023 | 139.00 | 149.00 | 139.00 | 142.00 | 4,103,200 | 0 |
| 25-Oct-2023 | 145.00 | 168.00 | 145.00 | 148.00 | 21,278,700 | 0 |
| 24-Oct-2023 | 164.00 | 165.00 | 147.00 | 153.00 | 14,561,000 | 0 |
| 23-Oct-2023 | 138.00 | 173.00 | 136.00 | 163.00 | 42,916,500 | 0 |
| 20-Oct-2023 | 151.00 | 151.00 | 136.00 | 138.00 | 3,329,400 | 0 |
| 19-Oct-2023 | 158.00 | 158.00 | 142.00 | 142.00 | 3,401,500 | 0 |
| 18-Oct-2023 | 150.00 | 155.00 | 148.00 | 150.00 | 3,793,100 | 0 |
| 17-Oct-2023 | 153.00 | 160.00 | 153.00 | 155.00 | 2,403,200 | 0 |
| 16-Oct-2023 | 168.00 | 170.00 | 151.00 | 157.00 | 11,654,800 | 0 |
| 13-Oct-2023 | 188.00 | 191.00 | 167.00 | 168.00 | 25,367,300 | 0 |
| 12-Oct-2023 | 158.00 | 196.00 | 156.00 | 188.00 | 70,049,800 | 0 |
| 11-Oct-2023 | 153.00 | 164.00 | 148.00 | 160.00 | 7,214,600 | 0 |
| 10-Oct-2023 | 167.00 | 167.00 | 145.00 | 153.00 | 9,922,700 | 0 |
| 09-Oct-2023 | 163.00 | 163.00 | 140.00 | 148.00 | 2,467,800 | 0 |
| 06-Oct-2023 | 102.00 | 148.00 | 102.00 | 144.00 | 3,199,900 | 0 |
| 05-Oct-2023 | 170.00 | 170.00 | 140.00 | 143.00 | 2,485,300 | 0 |
| 04-Oct-2023 | 165.00 | 165.00 | 148.00 | 151.00 | 3,161,500 | 0 |
| 03-Oct-2023 | 163.00 | 165.00 | 152.00 | 155.00 | 5,939,200 | 0 |
| 02-Oct-2023 | 171.00 | 176.00 | 160.00 | 162.00 | 6,019,900 | 0 |
| 29-Sep-2023 | 145.00 | 172.00 | 145.00 | 166.00 | 3,950,700 | 0 |
| 27-Sep-2023 | 173.00 | 176.00 | 166.00 | 170.00 | 4,242,600 | 0 |
| 26-Sep-2023 | 185.00 | 187.00 | 167.00 | 173.00 | 13,255,800 | 0 |
| 25-Sep-2023 | 189.00 | 196.00 | 183.00 | 185.00 | 8,690,300 | 0 |
| 22-Sep-2023 | 195.00 | 199.00 | 189.00 | 190.00 | 8,344,100 | 0 |
| 21-Sep-2023 | 212.00 | 216.00 | 193.00 | 197.00 | 18,772,700 | 0 |
| 20-Sep-2023 | 220.00 | 224.00 | 198.00 | 212.00 | 20,910,400 | 0 |
| 19-Sep-2023 | 242.00 | 248.00 | 210.00 | 218.00 | 5,485,700 | 0 |
| 18-Sep-2023 | 272.00 | 276.00 | 234.00 | 238.00 | 8,918,800 | 0 |
| 15-Sep-2023 | 284.00 | 298.00 | 268.00 | 270.00 | 8,227,500 | 0 |
| 14-Sep-2023 | 300.00 | 316.00 | 278.00 | 284.00 | 15,236,100 | 0 |
| 13-Sep-2023 | 268.00 | 320.00 | 258.00 | 292.00 | 38,738,300 | 0 |
| 12-Sep-2023 | 282.00 | 288.00 | 226.00 | 268.00 | 9,133,300 | 0 |
| 11-Sep-2023 | 284.00 | 284.00 | 284.00 | 284.00 | 0 | 0 |
| 08-Sep-2023 | 246.00 | 290.00 | 246.00 | 284.00 | 36,877,300 | 0 |
| 07-Sep-2023 | 202.00 | 244.00 | 199.00 | 244.00 | 8,782,400 | 0 |
| 06-Sep-2023 | 206.00 | 206.00 | 197.00 | 202.00 | 729,200 | 0 |
| 05-Sep-2023 | 218.00 | 226.00 | 200.00 | 204.00 | 1,589,100 | 0 |
| 04-Sep-2023 | 226.00 | 232.00 | 216.00 | 218.00 | 1,554,500 | 0 |
| 01-Sep-2023 | 224.00 | 236.00 | 220.00 | 226.00 | 763,900 | 0 |
| 31-Aug-2023 | 240.00 | 244.00 | 216.00 | 222.00 | 2,194,700 | 0 |
| 30-Aug-2023 | 248.00 | 256.00 | 238.00 | 238.00 | 3,000,200 | 0 |
| 29-Aug-2023 | 248.00 | 276.00 | 234.00 | 248.00 | 11,468,800 | 0 |