| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 278.00 | 278.00 | 270.00 | 272.00 | 28,779,900 | 0 |
| 18-Jan-2024 | 272.00 | 280.00 | 270.00 | 276.00 | 37,477,700 | 0 |
| 17-Jan-2024 | 278.00 | 288.00 | 270.00 | 272.00 | 116,685,700 | 0 |
| 16-Jan-2024 | 266.00 | 282.00 | 266.00 | 278.00 | 76,842,300 | 0 |
| 15-Jan-2024 | 270.00 | 270.00 | 266.00 | 266.00 | 13,245,600 | 0 |
| 12-Jan-2024 | 270.00 | 270.00 | 266.00 | 268.00 | 7,912,000 | 0 |
| 11-Jan-2024 | 268.00 | 270.00 | 266.00 | 268.00 | 11,852,500 | 0 |
| 10-Jan-2024 | 264.00 | 268.00 | 264.00 | 266.00 | 22,014,100 | 0 |
| 09-Jan-2024 | 266.00 | 266.00 | 262.00 | 264.00 | 23,043,400 | 0 |
| 08-Jan-2024 | 264.00 | 268.00 | 262.00 | 264.00 | 20,253,500 | 0 |
| 05-Jan-2024 | 264.00 | 274.00 | 264.00 | 264.00 | 39,466,400 | 0 |
| 04-Jan-2024 | 264.00 | 266.00 | 262.00 | 264.00 | 12,879,800 | 0 |
| 03-Jan-2024 | 268.00 | 270.00 | 264.00 | 264.00 | 16,456,400 | 0 |
| 02-Jan-2024 | 264.00 | 274.00 | 264.00 | 268.00 | 21,227,100 | 0 |
| 29-Dec-2023 | 266.00 | 268.00 | 262.00 | 264.00 | 7,311,200 | 0 |
| 28-Dec-2023 | 264.00 | 268.00 | 262.00 | 266.00 | 20,156,100 | 0 |
| 27-Dec-2023 | 262.00 | 266.00 | 262.00 | 262.00 | 10,661,500 | 0 |
| 22-Dec-2023 | 262.00 | 264.00 | 260.00 | 262.00 | 21,777,800 | 0 |
| 21-Dec-2023 | 266.00 | 266.00 | 260.00 | 262.00 | 15,479,000 | 0 |
| 20-Dec-2023 | 266.00 | 268.00 | 264.00 | 264.00 | 8,710,900 | 0 |
| 19-Dec-2023 | 266.00 | 268.00 | 262.00 | 264.00 | 8,138,600 | 0 |
| 18-Dec-2023 | 270.00 | 270.00 | 264.00 | 266.00 | 10,060,400 | 0 |
| 15-Dec-2023 | 266.00 | 270.00 | 264.00 | 268.00 | 12,970,400 | 0 |
| 14-Dec-2023 | 264.00 | 268.00 | 262.00 | 264.00 | 32,467,300 | 0 |
| 13-Dec-2023 | 264.00 | 266.00 | 260.00 | 262.00 | 15,861,100 | 0 |
| 12-Dec-2023 | 268.00 | 272.00 | 262.00 | 262.00 | 23,496,900 | 0 |
| 11-Dec-2023 | 274.00 | 280.00 | 268.00 | 268.00 | 50,639,000 | 0 |
| 08-Dec-2023 | 270.00 | 276.00 | 270.00 | 274.00 | 18,548,000 | 0 |
| 07-Dec-2023 | 272.00 | 274.00 | 266.00 | 270.00 | 38,143,500 | 0 |
| 06-Dec-2023 | 276.00 | 278.00 | 270.00 | 272.00 | 20,845,400 | 0 |
| 05-Dec-2023 | 278.00 | 280.00 | 272.00 | 276.00 | 23,986,100 | 0 |
| 04-Dec-2023 | 272.00 | 278.00 | 270.00 | 276.00 | 37,995,000 | 0 |
| 01-Dec-2023 | 266.00 | 272.00 | 264.00 | 272.00 | 19,594,900 | 0 |
| 30-Nov-2023 | 268.00 | 270.00 | 264.00 | 264.00 | 39,211,900 | 0 |
| 29-Nov-2023 | 272.00 | 274.00 | 264.00 | 268.00 | 48,663,600 | 0 |
| 28-Nov-2023 | 280.00 | 282.00 | 270.00 | 270.00 | 34,554,500 | 0 |
| 27-Nov-2023 | 268.00 | 280.00 | 268.00 | 278.00 | 45,492,500 | 0 |
| 24-Nov-2023 | 268.00 | 272.00 | 266.00 | 268.00 | 13,367,500 | 0 |
| 23-Nov-2023 | 266.00 | 274.00 | 264.00 | 268.00 | 33,256,000 | 0 |
| 22-Nov-2023 | 264.00 | 268.00 | 262.00 | 266.00 | 7,855,000 | 0 |
| 21-Nov-2023 | 264.00 | 268.00 | 262.00 | 264.00 | 14,165,900 | 0 |
| 20-Nov-2023 | 270.00 | 274.00 | 260.00 | 264.00 | 27,493,700 | 0 |
| 17-Nov-2023 | 262.00 | 278.00 | 262.00 | 270.00 | 47,900,000 | 0 |
| 16-Nov-2023 | 264.00 | 266.00 | 262.00 | 262.00 | 8,721,500 | 0 |
| 15-Nov-2023 | 260.00 | 268.00 | 260.00 | 264.00 | 18,349,500 | 0 |
| 14-Nov-2023 | 262.00 | 262.00 | 258.00 | 260.00 | 12,145,000 | 0 |
| 13-Nov-2023 | 256.00 | 262.00 | 256.00 | 262.00 | 18,189,200 | 0 |
| 10-Nov-2023 | 262.00 | 264.00 | 256.00 | 256.00 | 24,985,800 | 0 |
| 09-Nov-2023 | 264.00 | 266.00 | 260.00 | 262.00 | 17,828,700 | 0 |
| 08-Nov-2023 | 262.00 | 266.00 | 260.00 | 266.00 | 19,388,300 | 0 |
| 07-Nov-2023 | 270.00 | 270.00 | 260.00 | 262.00 | 29,379,100 | 0 |
| 06-Nov-2023 | 264.00 | 272.00 | 264.00 | 268.00 | 14,718,600 | 0 |
| 03-Nov-2023 | 266.00 | 270.00 | 264.00 | 264.00 | 8,274,500 | 0 |
| 02-Nov-2023 | 262.00 | 268.00 | 260.00 | 264.00 | 16,838,600 | 0 |
| 01-Nov-2023 | 272.00 | 272.00 | 260.00 | 262.00 | 18,014,600 | 0 |
| 31-Oct-2023 | 268.00 | 272.00 | 264.00 | 272.00 | 14,765,200 | 0 |
| 30-Oct-2023 | 274.00 | 276.00 | 268.00 | 270.00 | 16,243,100 | 0 |
| 27-Oct-2023 | 270.00 | 278.00 | 270.00 | 274.00 | 22,513,600 | 0 |
| 26-Oct-2023 | 270.00 | 276.00 | 266.00 | 270.00 | 24,351,600 | 0 |
| 25-Oct-2023 | 264.00 | 276.00 | 262.00 | 268.00 | 44,312,200 | 0 |
| 24-Oct-2023 | 262.00 | 268.00 | 258.00 | 262.00 | 28,089,600 | 0 |
| 23-Oct-2023 | 268.00 | 268.00 | 258.00 | 260.00 | 30,947,800 | 0 |
| 20-Oct-2023 | 266.00 | 268.00 | 260.00 | 266.00 | 28,467,600 | 0 |
| 19-Oct-2023 | 272.00 | 274.00 | 266.00 | 266.00 | 12,870,400 | 0 |
| 18-Oct-2023 | 270.00 | 274.00 | 268.00 | 272.00 | 9,549,900 | 0 |
| 17-Oct-2023 | 270.00 | 274.00 | 268.00 | 268.00 | 16,766,100 | 0 |
| 16-Oct-2023 | 274.00 | 276.00 | 266.00 | 268.00 | 36,105,200 | 0 |
| 13-Oct-2023 | 278.00 | 278.00 | 272.00 | 274.00 | 40,162,500 | 0 |
| 12-Oct-2023 | 278.00 | 284.00 | 274.00 | 278.00 | 22,889,900 | 0 |
| 11-Oct-2023 | 278.00 | 282.00 | 276.00 | 278.00 | 11,910,100 | 0 |
| 10-Oct-2023 | 278.00 | 280.00 | 270.00 | 278.00 | 50,025,700 | 0 |
| 09-Oct-2023 | 280.00 | 280.00 | 274.00 | 276.00 | 25,733,700 | 0 |
| 06-Oct-2023 | 280.00 | 282.00 | 274.00 | 278.00 | 31,239,400 | 0 |
| 05-Oct-2023 | 276.00 | 284.00 | 276.00 | 280.00 | 23,271,600 | 0 |
| 04-Oct-2023 | 284.00 | 284.00 | 274.00 | 276.00 | 55,499,100 | 0 |
| 03-Oct-2023 | 290.00 | 294.00 | 282.00 | 284.00 | 43,259,600 | 0 |
| 02-Oct-2023 | 294.00 | 296.00 | 290.00 | 290.00 | 24,619,700 | 0 |
| 29-Sep-2023 | 284.00 | 296.00 | 284.00 | 292.00 | 48,289,100 | 0 |
| 27-Sep-2023 | 282.00 | 288.00 | 280.00 | 284.00 | 21,590,100 | 0 |
| 26-Sep-2023 | 284.00 | 286.00 | 280.00 | 282.00 | 21,893,700 | 0 |
| 25-Sep-2023 | 286.00 | 288.00 | 282.00 | 282.00 | 29,371,000 | 0 |
| 22-Sep-2023 | 286.00 | 290.00 | 284.00 | 286.00 | 24,164,400 | 0 |
| 21-Sep-2023 | 288.00 | 290.00 | 284.00 | 284.00 | 24,786,000 | 0 |
| 20-Sep-2023 | 284.00 | 288.00 | 282.00 | 286.00 | 26,848,500 | 0 |
| 19-Sep-2023 | 282.00 | 286.00 | 280.00 | 284.00 | 22,045,600 | 0 |
| 18-Sep-2023 | 290.00 | 290.00 | 282.00 | 282.00 | 42,431,600 | 0 |
| 15-Sep-2023 | 290.00 | 292.00 | 286.00 | 290.00 | 40,505,000 | 0 |
| 14-Sep-2023 | 290.00 | 292.00 | 284.00 | 290.00 | 30,065,000 | 0 |
| 13-Sep-2023 | 296.00 | 298.00 | 282.00 | 288.00 | 120,111,100 | 0 |
| 12-Sep-2023 | 306.00 | 306.00 | 292.00 | 296.00 | 102,407,100 | 0 |
| 11-Sep-2023 | 302.00 | 310.00 | 298.00 | 304.00 | 100,255,900 | 0 |
| 08-Sep-2023 | 298.00 | 308.00 | 294.00 | 300.00 | 83,906,600 | 0 |
| 07-Sep-2023 | 302.00 | 306.00 | 294.00 | 296.00 | 62,960,100 | 0 |
| 06-Sep-2023 | 292.00 | 304.00 | 286.00 | 302.00 | 121,260,000 | 0 |
| 05-Sep-2023 | 290.00 | 294.00 | 286.00 | 292.00 | 35,131,200 | 0 |
| 04-Sep-2023 | 290.00 | 294.00 | 288.00 | 290.00 | 27,986,100 | 0 |
| 01-Sep-2023 | 292.00 | 298.00 | 290.00 | 290.00 | 35,202,800 | 0 |
| 31-Aug-2023 | 296.00 | 296.00 | 290.00 | 292.00 | 31,647,500 | 0 |
| 30-Aug-2023 | 298.00 | 302.00 | 290.00 | 294.00 | 67,976,500 | 0 |
| 29-Aug-2023 | 298.00 | 302.00 | 296.00 | 298.00 | 21,325,300 | 0 |