| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 158.00 | 166.00 | 156.00 | 164.00 | 196,800 | 0 |
| 18-Jan-2024 | 160.00 | 165.00 | 150.00 | 159.00 | 362,800 | 0 |
| 17-Jan-2024 | 167.00 | 170.00 | 160.00 | 167.00 | 155,200 | 0 |
| 16-Jan-2024 | 173.00 | 173.00 | 167.00 | 170.00 | 18,500 | 0 |
| 15-Jan-2024 | 170.00 | 173.00 | 167.00 | 171.00 | 103,500 | 0 |
| 12-Jan-2024 | 166.00 | 173.00 | 162.00 | 170.00 | 25,500 | 0 |
| 11-Jan-2024 | 168.00 | 168.00 | 163.00 | 168.00 | 485,700 | 0 |
| 10-Jan-2024 | 168.00 | 174.00 | 166.00 | 173.00 | 32,000 | 0 |
| 09-Jan-2024 | 166.00 | 173.00 | 165.00 | 173.00 | 49,200 | 0 |
| 08-Jan-2024 | 172.00 | 174.00 | 166.00 | 171.00 | 118,100 | 0 |
| 05-Jan-2024 | 173.00 | 174.00 | 168.00 | 171.00 | 137,500 | 0 |
| 04-Jan-2024 | 174.00 | 175.00 | 170.00 | 174.00 | 126,600 | 0 |
| 03-Jan-2024 | 174.00 | 175.00 | 171.00 | 174.00 | 138,300 | 0 |
| 02-Jan-2024 | 170.00 | 174.00 | 163.00 | 174.00 | 471,400 | 0 |
| 29-Dec-2023 | 169.00 | 170.00 | 160.00 | 170.00 | 344,200 | 0 |
| 28-Dec-2023 | 161.00 | 169.00 | 161.00 | 169.00 | 133,600 | 0 |
| 27-Dec-2023 | 163.00 | 166.00 | 158.00 | 166.00 | 131,100 | 0 |
| 22-Dec-2023 | 157.00 | 163.00 | 149.00 | 163.00 | 516,900 | 0 |
| 21-Dec-2023 | 154.00 | 160.00 | 150.00 | 157.00 | 444,700 | 0 |
| 20-Dec-2023 | 143.00 | 159.00 | 138.00 | 159.00 | 479,200 | 0 |
| 19-Dec-2023 | 143.00 | 148.00 | 140.00 | 144.00 | 149,100 | 0 |
| 18-Dec-2023 | 144.00 | 144.00 | 139.00 | 143.00 | 205,500 | 0 |
| 15-Dec-2023 | 141.00 | 149.00 | 140.00 | 144.00 | 233,500 | 0 |
| 14-Dec-2023 | 149.00 | 150.00 | 140.00 | 145.00 | 226,300 | 0 |
| 13-Dec-2023 | 154.00 | 154.00 | 145.00 | 150.00 | 248,400 | 0 |
| 12-Dec-2023 | 158.00 | 158.00 | 144.00 | 153.00 | 237,600 | 0 |
| 11-Dec-2023 | 155.00 | 170.00 | 152.00 | 153.00 | 453,200 | 0 |
| 08-Dec-2023 | 162.00 | 165.00 | 147.00 | 155.00 | 495,400 | 0 |
| 07-Dec-2023 | 167.00 | 167.00 | 160.00 | 165.00 | 280,100 | 0 |
| 06-Dec-2023 | 159.00 | 164.00 | 159.00 | 162.00 | 662,700 | 0 |
| 05-Dec-2023 | 162.00 | 164.00 | 159.00 | 160.00 | 659,100 | 0 |
| 04-Dec-2023 | 167.00 | 169.00 | 162.00 | 162.00 | 249,400 | 0 |
| 01-Dec-2023 | 170.00 | 170.00 | 166.00 | 169.00 | 230,400 | 0 |
| 30-Nov-2023 | 167.00 | 174.00 | 162.00 | 171.00 | 388,100 | 0 |
| 29-Nov-2023 | 171.00 | 177.00 | 160.00 | 174.00 | 728,200 | 0 |
| 28-Nov-2023 | 170.00 | 178.00 | 166.00 | 175.00 | 329,800 | 0 |
| 27-Nov-2023 | 171.00 | 171.00 | 166.00 | 170.00 | 380,200 | 0 |
| 24-Nov-2023 | 171.00 | 178.00 | 167.00 | 171.00 | 546,800 | 0 |
| 23-Nov-2023 | 186.00 | 186.00 | 165.00 | 171.00 | 2,737,900 | 0 |
| 22-Nov-2023 | 198.00 | 198.00 | 183.00 | 189.00 | 1,741,600 | 0 |
| 21-Nov-2023 | 206.00 | 210.00 | 197.00 | 198.00 | 2,222,500 | 0 |
| 20-Nov-2023 | 210.00 | 234.00 | 202.00 | 206.00 | 5,009,000 | 0 |
| 17-Nov-2023 | 232.00 | 238.00 | 206.00 | 210.00 | 4,625,200 | 0 |
| 16-Nov-2023 | 206.00 | 256.00 | 206.00 | 230.00 | 21,118,000 | 0 |
| 15-Nov-2023 | 214.00 | 214.00 | 202.00 | 206.00 | 232,600 | 0 |
| 14-Nov-2023 | 208.00 | 214.00 | 204.00 | 210.00 | 74,500 | 0 |
| 13-Nov-2023 | 204.00 | 208.00 | 204.00 | 206.00 | 50,000 | 0 |
| 10-Nov-2023 | 208.00 | 208.00 | 202.00 | 208.00 | 19,700 | 0 |
| 09-Nov-2023 | 202.00 | 210.00 | 202.00 | 208.00 | 7,800 | 0 |
| 08-Nov-2023 | 208.00 | 208.00 | 200.00 | 204.00 | 71,500 | 0 |
| 07-Nov-2023 | 212.00 | 214.00 | 202.00 | 202.00 | 70,200 | 0 |
| 06-Nov-2023 | 206.00 | 216.00 | 200.00 | 212.00 | 42,800 | 0 |
| 03-Nov-2023 | 202.00 | 212.00 | 202.00 | 208.00 | 57,300 | 0 |
| 02-Nov-2023 | 202.00 | 228.00 | 202.00 | 204.00 | 182,600 | 0 |
| 01-Nov-2023 | 204.00 | 208.00 | 200.00 | 202.00 | 181,400 | 0 |
| 31-Oct-2023 | 208.00 | 216.00 | 202.00 | 204.00 | 210,400 | 0 |
| 30-Oct-2023 | 206.00 | 224.00 | 204.00 | 208.00 | 275,100 | 0 |
| 27-Oct-2023 | 210.00 | 224.00 | 210.00 | 216.00 | 242,000 | 0 |
| 26-Oct-2023 | 208.00 | 258.00 | 204.00 | 212.00 | 1,179,000 | 0 |
| 25-Oct-2023 | 228.00 | 228.00 | 208.00 | 212.00 | 307,600 | 0 |
| 24-Oct-2023 | 232.00 | 238.00 | 220.00 | 222.00 | 406,500 | 0 |
| 23-Oct-2023 | 246.00 | 264.00 | 232.00 | 232.00 | 290,800 | 0 |
| 20-Oct-2023 | 244.00 | 252.00 | 226.00 | 240.00 | 369,000 | 0 |
| 19-Oct-2023 | 310.00 | 344.00 | 224.00 | 240.00 | 5,103,800 | 0 |
| 18-Oct-2023 | 238.00 | 296.00 | 238.00 | 296.00 | 5,611,300 | 0 |
| 17-Oct-2023 | 250.00 | 250.00 | 230.00 | 238.00 | 346,300 | 0 |
| 16-Oct-2023 | 248.00 | 252.00 | 246.00 | 246.00 | 33,400 | 0 |
| 13-Oct-2023 | 260.00 | 260.00 | 248.00 | 248.00 | 30,800 | 0 |
| 12-Oct-2023 | 254.00 | 260.00 | 242.00 | 260.00 | 290,300 | 0 |
| 11-Oct-2023 | 256.00 | 272.00 | 246.00 | 254.00 | 1,229,000 | 0 |
| 10-Oct-2023 | 248.00 | 278.00 | 232.00 | 256.00 | 140,600 | 0 |
| 09-Oct-2023 | 260.00 | 260.00 | 240.00 | 248.00 | 273,000 | 0 |
| 06-Oct-2023 | 294.00 | 302.00 | 260.00 | 260.00 | 420,900 | 0 |
| 05-Oct-2023 | 304.00 | 304.00 | 292.00 | 300.00 | 148,100 | 0 |
| 04-Oct-2023 | 302.00 | 310.00 | 298.00 | 304.00 | 64,200 | 0 |
| 03-Oct-2023 | 302.00 | 308.00 | 300.00 | 302.00 | 121,400 | 0 |
| 02-Oct-2023 | 310.00 | 310.00 | 302.00 | 302.00 | 139,000 | 0 |
| 29-Sep-2023 | 310.00 | 314.00 | 300.00 | 306.00 | 1,226,000 | 0 |
| 27-Sep-2023 | 316.00 | 320.00 | 308.00 | 316.00 | 88,500 | 0 |
| 26-Sep-2023 | 312.00 | 318.00 | 310.00 | 316.00 | 53,800 | 0 |
| 25-Sep-2023 | 316.00 | 326.00 | 306.00 | 312.00 | 199,900 | 0 |
| 22-Sep-2023 | 320.00 | 326.00 | 316.00 | 316.00 | 76,500 | 0 |
| 21-Sep-2023 | 322.00 | 324.00 | 318.00 | 320.00 | 155,100 | 0 |
| 20-Sep-2023 | 320.00 | 326.00 | 320.00 | 322.00 | 289,600 | 0 |
| 19-Sep-2023 | 326.00 | 330.00 | 322.00 | 324.00 | 112,000 | 0 |
| 18-Sep-2023 | 326.00 | 360.00 | 322.00 | 326.00 | 1,935,200 | 0 |
| 15-Sep-2023 | 326.00 | 330.00 | 324.00 | 326.00 | 1,001,400 | 0 |
| 14-Sep-2023 | 324.00 | 350.00 | 322.00 | 326.00 | 1,124,100 | 0 |
| 13-Sep-2023 | 324.00 | 328.00 | 320.00 | 326.00 | 210,100 | 0 |
| 12-Sep-2023 | 324.00 | 332.00 | 320.00 | 328.00 | 223,700 | 0 |
| 11-Sep-2023 | 330.00 | 344.00 | 324.00 | 328.00 | 271,100 | 0 |
| 08-Sep-2023 | 334.00 | 340.00 | 322.00 | 330.00 | 146,900 | 0 |
| 07-Sep-2023 | 330.00 | 336.00 | 320.00 | 330.00 | 135,000 | 0 |
| 06-Sep-2023 | 344.00 | 348.00 | 326.00 | 330.00 | 237,000 | 0 |
| 05-Sep-2023 | 336.00 | 350.00 | 322.00 | 344.00 | 309,800 | 0 |
| 04-Sep-2023 | 340.00 | 348.00 | 330.00 | 336.00 | 244,000 | 0 |
| 01-Sep-2023 | 340.00 | 362.00 | 332.00 | 340.00 | 227,600 | 0 |
| 31-Aug-2023 | 354.00 | 354.00 | 340.00 | 340.00 | 218,900 | 0 |
| 30-Aug-2023 | 360.00 | 366.00 | 350.00 | 354.00 | 335,100 | 0 |
| 29-Aug-2023 | 356.00 | 370.00 | 348.00 | 356.00 | 455,800 | 0 |