| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 136.00 | 158.00 | 135.00 | 150.00 | 18,000 | 0 |
| 18-Jan-2024 | 150.00 | 150.00 | 143.00 | 145.00 | 3,000 | 0 |
| 17-Jan-2024 | 154.00 | 156.00 | 142.00 | 142.00 | 8,200 | 0 |
| 16-Jan-2024 | 145.00 | 156.00 | 135.00 | 150.00 | 58,700 | 0 |
| 15-Jan-2024 | 148.00 | 148.00 | 144.00 | 145.00 | 52,300 | 0 |
| 12-Jan-2024 | 135.00 | 141.00 | 132.00 | 140.00 | 51,700 | 0 |
| 11-Jan-2024 | 140.00 | 188.00 | 134.00 | 141.00 | 953,400 | 0 |
| 10-Jan-2024 | 134.00 | 140.00 | 134.00 | 140.00 | 500 | 0 |
| 09-Jan-2024 | 136.00 | 143.00 | 132.00 | 136.00 | 36,200 | 0 |
| 08-Jan-2024 | 145.00 | 145.00 | 135.00 | 135.00 | 34,700 | 0 |
| 05-Jan-2024 | 145.00 | 145.00 | 143.00 | 145.00 | 400 | 0 |
| 04-Jan-2024 | 145.00 | 145.00 | 121.00 | 143.00 | 8,100 | 0 |
| 03-Jan-2024 | 146.00 | 146.00 | 146.00 | 146.00 | 5,000 | 0 |
| 02-Jan-2024 | 165.00 | 165.00 | 146.00 | 146.00 | 8,000 | 0 |
| 29-Dec-2023 | 149.00 | 149.00 | 149.00 | 149.00 | 2,600 | 0 |
| 28-Dec-2023 | 149.00 | 149.00 | 149.00 | 149.00 | 600 | 0 |
| 27-Dec-2023 | 149.00 | 149.00 | 149.00 | 149.00 | 0 | 0 |
| 22-Dec-2023 | 151.00 | 151.00 | 149.00 | 149.00 | 2,100 | 0 |
| 21-Dec-2023 | 151.00 | 151.00 | 146.00 | 146.00 | 1,100 | 0 |
| 20-Dec-2023 | 150.00 | 150.00 | 145.00 | 145.00 | 3,600 | 0 |
| 19-Dec-2023 | 150.00 | 151.00 | 143.00 | 150.00 | 177,100 | 0 |
| 18-Dec-2023 | 152.00 | 152.00 | 150.00 | 150.00 | 8,000 | 0 |
| 15-Dec-2023 | 154.00 | 154.00 | 154.00 | 154.00 | 100 | 0 |
| 14-Dec-2023 | 151.00 | 154.00 | 151.00 | 153.00 | 9,700 | 0 |
| 13-Dec-2023 | 154.00 | 154.00 | 147.00 | 151.00 | 4,700 | 0 |
| 12-Dec-2023 | 149.00 | 151.00 | 149.00 | 151.00 | 203,300 | 0 |
| 11-Dec-2023 | 144.00 | 154.00 | 144.00 | 149.00 | 100,500 | 0 |
| 08-Dec-2023 | 150.00 | 154.00 | 136.00 | 149.00 | 261,400 | 0 |
| 07-Dec-2023 | 140.00 | 150.00 | 136.00 | 150.00 | 216,200 | 0 |
| 06-Dec-2023 | 139.00 | 148.00 | 139.00 | 140.00 | 359,600 | 0 |
| 05-Dec-2023 | 149.00 | 149.00 | 139.00 | 139.00 | 74,200 | 0 |
| 04-Dec-2023 | 151.00 | 151.00 | 149.00 | 149.00 | 162,300 | 0 |
| 01-Dec-2023 | 150.00 | 155.00 | 150.00 | 150.00 | 300,900 | 0 |
| 30-Nov-2023 | 157.00 | 157.00 | 149.00 | 150.00 | 651,700 | 0 |
| 29-Nov-2023 | 161.00 | 161.00 | 150.00 | 151.00 | 239,600 | 0 |
| 28-Nov-2023 | 150.00 | 165.00 | 150.00 | 161.00 | 50,900 | 0 |
| 27-Nov-2023 | 169.00 | 169.00 | 140.00 | 153.00 | 142,900 | 0 |
| 24-Nov-2023 | 173.00 | 173.00 | 155.00 | 166.00 | 8,800 | 0 |
| 23-Nov-2023 | 168.00 | 171.00 | 168.00 | 169.00 | 400 | 0 |
| 22-Nov-2023 | 166.00 | 170.00 | 166.00 | 169.00 | 600 | 0 |
| 21-Nov-2023 | 174.00 | 174.00 | 162.00 | 168.00 | 16,900 | 0 |
| 20-Nov-2023 | 169.00 | 170.00 | 162.00 | 166.00 | 4,600 | 0 |
| 17-Nov-2023 | 169.00 | 169.00 | 164.00 | 164.00 | 35,400 | 0 |
| 16-Nov-2023 | 170.00 | 170.00 | 160.00 | 169.00 | 107,700 | 0 |
| 15-Nov-2023 | 171.00 | 172.00 | 158.00 | 170.00 | 24,400 | 0 |
| 14-Nov-2023 | 175.00 | 175.00 | 163.00 | 172.00 | 7,300 | 0 |
| 13-Nov-2023 | 176.00 | 176.00 | 166.00 | 172.00 | 3,400 | 0 |
| 10-Nov-2023 | 172.00 | 174.00 | 166.00 | 172.00 | 18,900 | 0 |
| 09-Nov-2023 | 177.00 | 177.00 | 168.00 | 168.00 | 800 | 0 |
| 08-Nov-2023 | 173.00 | 182.00 | 164.00 | 175.00 | 800 | 0 |
| 07-Nov-2023 | 172.00 | 175.00 | 168.00 | 173.00 | 11,400 | 0 |
| 06-Nov-2023 | 168.00 | 172.00 | 168.00 | 171.00 | 16,100 | 0 |
| 03-Nov-2023 | 168.00 | 170.00 | 168.00 | 170.00 | 300 | 0 |
| 02-Nov-2023 | 167.00 | 167.00 | 167.00 | 167.00 | 700 | 0 |
| 01-Nov-2023 | 165.00 | 170.00 | 163.00 | 167.00 | 1,200 | 0 |
| 31-Oct-2023 | 170.00 | 170.00 | 160.00 | 163.00 | 11,000 | 0 |
| 30-Oct-2023 | 169.00 | 169.00 | 167.00 | 167.00 | 3,300 | 0 |
| 27-Oct-2023 | 173.00 | 177.00 | 162.00 | 172.00 | 41,200 | 0 |
| 26-Oct-2023 | 179.00 | 179.00 | 164.00 | 173.00 | 88,200 | 0 |
| 25-Oct-2023 | 185.00 | 186.00 | 171.00 | 173.00 | 84,100 | 0 |
| 24-Oct-2023 | 169.00 | 185.00 | 155.00 | 185.00 | 57,800 | 0 |
| 23-Oct-2023 | 159.00 | 166.00 | 159.00 | 160.00 | 4,200 | 0 |
| 20-Oct-2023 | 165.00 | 165.00 | 154.00 | 156.00 | 41,700 | 0 |
| 19-Oct-2023 | 169.00 | 169.00 | 165.00 | 165.00 | 10,300 | 0 |
| 18-Oct-2023 | 160.00 | 170.00 | 160.00 | 165.00 | 700 | 0 |
| 17-Oct-2023 | 170.00 | 170.00 | 150.00 | 170.00 | 2,000 | 0 |
| 16-Oct-2023 | 168.00 | 168.00 | 168.00 | 168.00 | 1,000 | 0 |
| 13-Oct-2023 | 170.00 | 170.00 | 168.00 | 168.00 | 3,200 | 0 |
| 12-Oct-2023 | 170.00 | 170.00 | 166.00 | 168.00 | 7,200 | 0 |
| 11-Oct-2023 | 168.00 | 170.00 | 168.00 | 170.00 | 1,300 | 0 |
| 10-Oct-2023 | 166.00 | 169.00 | 166.00 | 169.00 | 8,100 | 0 |
| 09-Oct-2023 | 176.00 | 176.00 | 167.00 | 169.00 | 3,800 | 0 |
| 06-Oct-2023 | 168.00 | 168.00 | 166.00 | 166.00 | 2,200 | 0 |
| 05-Oct-2023 | 177.00 | 177.00 | 165.00 | 165.00 | 1,900 | 0 |
| 04-Oct-2023 | 161.00 | 171.00 | 160.00 | 167.00 | 74,900 | 0 |
| 03-Oct-2023 | 170.00 | 175.00 | 165.00 | 172.00 | 16,900 | 0 |
| 02-Oct-2023 | 169.00 | 180.00 | 154.00 | 172.00 | 108,500 | 0 |
| 29-Sep-2023 | 168.00 | 168.00 | 166.00 | 167.00 | 14,600 | 0 |
| 27-Sep-2023 | 167.00 | 175.00 | 160.00 | 168.00 | 52,100 | 0 |
| 26-Sep-2023 | 178.00 | 178.00 | 167.00 | 167.00 | 108,600 | 0 |
| 25-Sep-2023 | 178.00 | 181.00 | 167.00 | 168.00 | 131,900 | 0 |
| 22-Sep-2023 | 180.00 | 183.00 | 174.00 | 181.00 | 24,000 | 0 |
| 21-Sep-2023 | 175.00 | 214.00 | 175.00 | 179.00 | 211,800 | 0 |
| 20-Sep-2023 | 185.00 | 185.00 | 169.00 | 175.00 | 203,600 | 0 |
| 19-Sep-2023 | 164.00 | 187.00 | 164.00 | 176.00 | 231,100 | 0 |
| 18-Sep-2023 | 165.00 | 175.00 | 165.00 | 174.00 | 2,900 | 0 |
| 15-Sep-2023 | 178.00 | 178.00 | 171.00 | 175.00 | 2,500 | 0 |
| 14-Sep-2023 | 161.00 | 176.00 | 161.00 | 176.00 | 9,300 | 0 |
| 13-Sep-2023 | 169.00 | 172.00 | 168.00 | 171.00 | 10,300 | 0 |
| 12-Sep-2023 | 176.00 | 184.00 | 167.00 | 168.00 | 119,900 | 0 |
| 11-Sep-2023 | 182.00 | 182.00 | 174.00 | 178.00 | 3,200 | 0 |
| 08-Sep-2023 | 185.00 | 186.00 | 135.00 | 185.00 | 180,800 | 0 |
| 07-Sep-2023 | 188.00 | 188.00 | 181.00 | 185.00 | 5,900 | 0 |
| 06-Sep-2023 | 188.00 | 188.00 | 180.00 | 180.00 | 32,500 | 0 |
| 05-Sep-2023 | 183.00 | 192.00 | 183.00 | 185.00 | 46,700 | 0 |
| 04-Sep-2023 | 195.00 | 198.00 | 182.00 | 183.00 | 208,800 | 0 |
| 01-Sep-2023 | 185.00 | 186.00 | 182.00 | 184.00 | 10,500 | 0 |
| 31-Aug-2023 | 187.00 | 187.00 | 183.00 | 185.00 | 2,200 | 0 |
| 30-Aug-2023 | 183.00 | 183.00 | 182.00 | 182.00 | 44,800 | 0 |
| 29-Aug-2023 | 193.00 | 200.00 | 180.00 | 183.00 | 119,000 | 0 |