| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 444.00 | 454.00 | 442.00 | 446.00 | 721,900 | 0 |
| 18-Jan-2024 | 440.00 | 448.00 | 436.00 | 444.00 | 245,700 | 0 |
| 17-Jan-2024 | 448.00 | 448.00 | 440.00 | 440.00 | 370,900 | 0 |
| 16-Jan-2024 | 450.00 | 452.00 | 442.00 | 450.00 | 600,800 | 0 |
| 15-Jan-2024 | 454.00 | 456.00 | 444.00 | 448.00 | 604,600 | 0 |
| 12-Jan-2024 | 454.00 | 464.00 | 448.00 | 454.00 | 1,907,500 | 0 |
| 11-Jan-2024 | 440.00 | 454.00 | 432.00 | 452.00 | 1,546,300 | 0 |
| 10-Jan-2024 | 438.00 | 448.00 | 432.00 | 434.00 | 1,492,000 | 0 |
| 09-Jan-2024 | 440.00 | 448.00 | 420.00 | 438.00 | 1,319,300 | 0 |
| 08-Jan-2024 | 505.00 | 505.00 | 434.00 | 440.00 | 6,016,900 | 0 |
| 05-Jan-2024 | 525.00 | 530.00 | 494.00 | 505.00 | 15,146,900 | 0 |
| 04-Jan-2024 | 510.00 | 530.00 | 496.00 | 525.00 | 13,100,500 | 0 |
| 03-Jan-2024 | 570.00 | 570.00 | 494.00 | 520.00 | 4,895,700 | 0 |
| 02-Jan-2024 | 623.80 | 623.80 | 523.03 | 547.03 | 12,871,777 | 0 |
| 29-Dec-2023 | 686.18 | 686.18 | 623.80 | 623.80 | 7,225,200 | 0 |
| 28-Dec-2023 | 666.99 | 681.38 | 657.39 | 671.79 | 8,987,736 | 0 |
| 27-Dec-2023 | 690.98 | 690.98 | 666.99 | 676.59 | 8,329,299 | 0 |
| 22-Dec-2023 | 681.38 | 690.98 | 666.99 | 690.98 | 8,404,323 | 0 |
| 21-Dec-2023 | 686.18 | 686.18 | 666.99 | 686.18 | 12,546,674 | 0 |
| 20-Dec-2023 | 662.19 | 686.18 | 652.59 | 686.18 | 15,627,127 | 0 |
| 19-Dec-2023 | 643.00 | 662.19 | 633.40 | 662.19 | 14,386,839 | 0 |
| 18-Dec-2023 | 662.19 | 662.19 | 643.00 | 643.00 | 7,857,379 | 0 |
| 15-Dec-2023 | 638.20 | 662.19 | 633.40 | 662.19 | 12,536,046 | 0 |
| 14-Dec-2023 | 638.20 | 647.80 | 628.60 | 647.80 | 9,467,367 | 0 |
| 13-Dec-2023 | 643.00 | 647.80 | 633.40 | 638.20 | 3,085,662 | 0 |
| 12-Dec-2023 | 628.60 | 652.59 | 623.80 | 643.00 | 13,578,979 | 0 |
| 11-Dec-2023 | 638.20 | 638.20 | 619.00 | 628.60 | 2,282,492 | 0 |
| 08-Dec-2023 | 643.00 | 647.80 | 628.60 | 638.20 | 4,085,041 | 0 |
| 07-Dec-2023 | 662.19 | 662.19 | 628.60 | 643.00 | 12,704,536 | 0 |
| 06-Dec-2023 | 638.20 | 666.99 | 638.20 | 662.19 | 13,244,603 | 0 |
| 05-Dec-2023 | 652.59 | 652.59 | 633.40 | 647.80 | 4,795,682 | 0 |
| 04-Dec-2023 | 619.00 | 652.59 | 619.00 | 652.59 | 15,814,686 | 0 |
| 01-Dec-2023 | 628.60 | 638.20 | 619.00 | 623.80 | 4,124,324 | 0 |
| 30-Nov-2023 | 623.80 | 638.20 | 619.00 | 633.40 | 6,836,327 | 0 |
| 29-Nov-2023 | 643.00 | 643.00 | 628.60 | 628.60 | 5,706,699 | 0 |
| 28-Nov-2023 | 619.00 | 643.00 | 614.21 | 643.00 | 12,649,623 | 0 |
| 27-Nov-2023 | 633.40 | 643.00 | 619.00 | 619.00 | 8,749,953 | 0 |
| 24-Nov-2023 | 647.80 | 652.59 | 633.40 | 633.40 | 9,022,018 | 0 |
| 23-Nov-2023 | 633.40 | 652.59 | 623.80 | 652.59 | 9,130,073 | 0 |
| 22-Nov-2023 | 633.40 | 643.00 | 619.00 | 633.40 | 8,958,144 | 0 |
| 21-Nov-2023 | 633.40 | 633.40 | 609.41 | 633.40 | 7,186,021 | 0 |
| 20-Nov-2023 | 623.80 | 643.00 | 609.41 | 633.40 | 8,293,559 | 0 |
| 17-Nov-2023 | 652.59 | 652.59 | 609.41 | 609.41 | 11,411,732 | 0 |
| 16-Nov-2023 | 643.00 | 652.59 | 638.20 | 652.59 | 6,881,758 | 0 |
| 15-Nov-2023 | 652.59 | 666.99 | 633.40 | 643.00 | 11,528,435 | 0 |
| 14-Nov-2023 | 647.80 | 657.39 | 628.60 | 652.59 | 9,921,469 | 0 |
| 13-Nov-2023 | 643.00 | 652.59 | 628.60 | 647.80 | 15,839,069 | 0 |
| 10-Nov-2023 | 638.20 | 647.80 | 619.00 | 643.00 | 7,372,226 | 0 |
| 09-Nov-2023 | 647.80 | 652.59 | 628.60 | 638.20 | 10,529,474 | 0 |
| 08-Nov-2023 | 652.59 | 657.39 | 623.80 | 652.59 | 12,000,772 | 0 |
| 07-Nov-2023 | 643.00 | 652.59 | 628.60 | 652.59 | 10,074,747 | 0 |
| 06-Nov-2023 | 638.20 | 643.00 | 619.00 | 643.00 | 6,838,932 | 0 |
| 03-Nov-2023 | 643.00 | 647.80 | 623.80 | 638.20 | 9,287,102 | 0 |
| 02-Nov-2023 | 604.61 | 633.40 | 585.41 | 633.40 | 12,327,751 | 0 |
| 01-Nov-2023 | 623.80 | 623.80 | 590.21 | 609.41 | 9,805,182 | 0 |
| 31-Oct-2023 | 604.61 | 619.00 | 590.21 | 619.00 | 13,761,537 | 0 |
| 30-Oct-2023 | 585.41 | 609.41 | 575.82 | 604.61 | 13,764,246 | 0 |
| 27-Oct-2023 | 604.61 | 604.61 | 575.82 | 585.41 | 2,673,866 | 0 |
| 26-Oct-2023 | 633.40 | 633.40 | 595.01 | 609.41 | 6,865,816 | 0 |
| 25-Oct-2023 | 662.19 | 662.19 | 628.60 | 638.20 | 8,794,967 | 0 |
| 24-Oct-2023 | 638.20 | 657.39 | 609.41 | 657.39 | 14,816,350 | 0 |
| 23-Oct-2023 | 652.59 | 657.39 | 628.60 | 638.20 | 4,348,249 | 0 |
| 20-Oct-2023 | 652.59 | 671.79 | 643.00 | 657.39 | 7,456,002 | 0 |
| 19-Oct-2023 | 700.58 | 705.38 | 657.39 | 662.19 | 7,452,772 | 0 |
| 18-Oct-2023 | 729.37 | 734.17 | 700.58 | 700.58 | 6,255,102 | 0 |
| 17-Oct-2023 | 748.56 | 758.16 | 724.57 | 729.37 | 8,294,913 | 0 |
| 16-Oct-2023 | 767.76 | 767.76 | 743.76 | 748.56 | 4,480,687 | 0 |
| 13-Oct-2023 | 753.36 | 772.56 | 743.76 | 767.76 | 7,470,590 | 0 |
| 12-Oct-2023 | 762.96 | 767.76 | 748.56 | 762.96 | 8,845,400 | 0 |
| 11-Oct-2023 | 738.97 | 767.76 | 734.17 | 767.76 | 8,820,392 | 0 |
| 10-Oct-2023 | 748.56 | 753.36 | 724.57 | 753.36 | 11,158,631 | 0 |
| 09-Oct-2023 | 724.57 | 748.56 | 719.77 | 748.56 | 8,265,425 | 0 |
| 06-Oct-2023 | 724.57 | 738.97 | 710.18 | 734.17 | 6,643,245 | 0 |
| 05-Oct-2023 | 729.37 | 734.17 | 705.38 | 724.57 | 6,265,522 | 0 |
| 04-Oct-2023 | 753.36 | 753.36 | 719.77 | 729.37 | 3,955,625 | 0 |
| 03-Oct-2023 | 753.36 | 758.16 | 729.37 | 753.36 | 5,961,259 | 0 |
| 02-Oct-2023 | 767.76 | 767.76 | 748.56 | 753.36 | 4,672,414 | 0 |
| 29-Sep-2023 | 786.95 | 786.95 | 743.76 | 767.76 | 5,858,935 | 0 |
| 27-Sep-2023 | 767.76 | 786.95 | 758.16 | 786.95 | 14,284,619 | 0 |
| 26-Sep-2023 | 743.76 | 767.76 | 734.17 | 767.76 | 12,675,048 | 0 |
| 25-Sep-2023 | 705.38 | 743.76 | 690.98 | 743.76 | 10,239,069 | 0 |
| 22-Sep-2023 | 724.57 | 729.37 | 710.18 | 714.97 | 5,414,732 | 0 |
| 21-Sep-2023 | 743.76 | 748.56 | 719.77 | 734.17 | 9,700,253 | 0 |
| 20-Sep-2023 | 729.37 | 753.36 | 724.57 | 743.76 | 13,081,426 | 0 |
| 19-Sep-2023 | 743.76 | 748.56 | 719.77 | 738.97 | 11,362,237 | 0 |
| 18-Sep-2023 | 729.37 | 748.56 | 710.18 | 743.76 | 9,089,539 | 0 |
| 15-Sep-2023 | 710.18 | 748.56 | 700.58 | 734.17 | 10,683,898 | 0 |
| 14-Sep-2023 | 734.17 | 734.17 | 710.18 | 710.18 | 4,901,757 | 0 |
| 13-Sep-2023 | 724.57 | 734.17 | 710.18 | 734.17 | 8,088,077 | 0 |
| 12-Sep-2023 | 719.77 | 729.37 | 700.58 | 724.57 | 6,638,973 | 0 |
| 11-Sep-2023 | 710.18 | 714.97 | 690.98 | 714.97 | 3,700,232 | 0 |
| 08-Sep-2023 | 719.77 | 719.77 | 690.98 | 710.18 | 4,259,367 | 0 |
| 07-Sep-2023 | 753.36 | 753.36 | 719.77 | 719.77 | 4,115,884 | 0 |
| 06-Sep-2023 | 786.95 | 791.75 | 748.56 | 762.96 | 5,217,274 | 0 |
| 05-Sep-2023 | 806.15 | 810.94 | 782.15 | 791.75 | 2,301,039 | 0 |
| 04-Sep-2023 | 825.34 | 830.14 | 801.35 | 810.94 | 1,532,880 | 0 |
| 01-Sep-2023 | 810.94 | 839.73 | 796.55 | 830.14 | 7,997,007 | 0 |
| 31-Aug-2023 | 834.94 | 834.94 | 796.55 | 810.94 | 4,068,056 | 0 |
| 30-Aug-2023 | 796.55 | 834.94 | 791.75 | 830.14 | 7,631,162 | 0 |
| 29-Aug-2023 | 815.74 | 815.74 | 786.95 | 806.15 | 3,381,589 | 0 |