| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 222.00 | 232.00 | 218.00 | 220.00 | 3,768,800 | 0 |
| 18-Jan-2024 | 230.00 | 234.00 | 212.00 | 222.00 | 8,771,600 | 0 |
| 17-Jan-2024 | 238.00 | 240.00 | 232.00 | 232.00 | 1,465,600 | 0 |
| 16-Jan-2024 | 232.00 | 242.00 | 232.00 | 238.00 | 1,925,300 | 0 |
| 15-Jan-2024 | 244.00 | 244.00 | 234.00 | 234.00 | 4,197,400 | 0 |
| 12-Jan-2024 | 234.00 | 248.00 | 230.00 | 240.00 | 17,420,100 | 0 |
| 11-Jan-2024 | 220.00 | 230.00 | 220.00 | 230.00 | 2,032,600 | 0 |
| 10-Jan-2024 | 232.00 | 248.00 | 220.00 | 224.00 | 10,713,400 | 0 |
| 09-Jan-2024 | 236.00 | 238.00 | 220.00 | 228.00 | 5,165,200 | 0 |
| 08-Jan-2024 | 238.00 | 258.00 | 228.00 | 236.00 | 28,952,300 | 0 |
| 05-Jan-2024 | 256.00 | 260.00 | 224.00 | 236.00 | 21,977,500 | 0 |
| 04-Jan-2024 | 199.00 | 268.00 | 199.00 | 256.00 | 142,340,200 | 0 |
| 03-Jan-2024 | 200.00 | 202.00 | 197.00 | 199.00 | 317,100 | 0 |
| 02-Jan-2024 | 196.00 | 202.00 | 193.00 | 200.00 | 913,200 | 0 |
| 29-Dec-2023 | 200.00 | 200.00 | 194.00 | 194.00 | 1,034,900 | 0 |
| 28-Dec-2023 | 202.00 | 206.00 | 198.00 | 200.00 | 1,719,500 | 0 |
| 27-Dec-2023 | 196.00 | 210.00 | 196.00 | 202.00 | 3,520,900 | 0 |
| 22-Dec-2023 | 195.00 | 204.00 | 191.00 | 195.00 | 2,281,400 | 0 |
| 21-Dec-2023 | 198.00 | 212.00 | 195.00 | 195.00 | 8,741,900 | 0 |
| 20-Dec-2023 | 194.00 | 197.00 | 194.00 | 197.00 | 2,990,400 | 0 |
| 19-Dec-2023 | 193.00 | 197.00 | 190.00 | 194.00 | 2,662,900 | 0 |
| 18-Dec-2023 | 194.00 | 195.00 | 190.00 | 194.00 | 1,774,000 | 0 |
| 15-Dec-2023 | 187.00 | 195.00 | 187.00 | 193.00 | 4,017,100 | 0 |
| 14-Dec-2023 | 187.00 | 191.00 | 185.00 | 186.00 | 1,160,200 | 0 |
| 13-Dec-2023 | 185.00 | 191.00 | 185.00 | 187.00 | 983,700 | 0 |
| 12-Dec-2023 | 190.00 | 191.00 | 185.00 | 186.00 | 1,905,200 | 0 |
| 11-Dec-2023 | 196.00 | 204.00 | 187.00 | 190.00 | 3,661,600 | 0 |
| 08-Dec-2023 | 193.00 | 197.00 | 190.00 | 195.00 | 2,889,200 | 0 |
| 07-Dec-2023 | 197.00 | 197.00 | 189.00 | 192.00 | 3,411,000 | 0 |
| 06-Dec-2023 | 193.00 | 200.00 | 192.00 | 197.00 | 1,297,500 | 0 |
| 05-Dec-2023 | 202.00 | 204.00 | 192.00 | 194.00 | 4,174,300 | 0 |
| 04-Dec-2023 | 212.00 | 214.00 | 200.00 | 202.00 | 3,638,500 | 0 |
| 01-Dec-2023 | 214.00 | 218.00 | 206.00 | 218.00 | 848,800 | 0 |
| 30-Nov-2023 | 220.00 | 224.00 | 210.00 | 214.00 | 881,200 | 0 |
| 29-Nov-2023 | 216.00 | 222.00 | 216.00 | 220.00 | 409,000 | 0 |
| 28-Nov-2023 | 218.00 | 222.00 | 210.00 | 216.00 | 1,339,900 | 0 |
| 27-Nov-2023 | 222.00 | 224.00 | 212.00 | 218.00 | 1,264,300 | 0 |
| 24-Nov-2023 | 222.00 | 224.00 | 212.00 | 222.00 | 1,483,300 | 0 |
| 23-Nov-2023 | 222.00 | 232.00 | 220.00 | 220.00 | 544,200 | 0 |
| 22-Nov-2023 | 228.00 | 230.00 | 218.00 | 222.00 | 1,058,400 | 0 |
| 21-Nov-2023 | 232.00 | 236.00 | 226.00 | 228.00 | 631,200 | 0 |
| 20-Nov-2023 | 234.00 | 240.00 | 230.00 | 232.00 | 987,500 | 0 |
| 17-Nov-2023 | 234.00 | 234.00 | 226.00 | 230.00 | 1,259,600 | 0 |
| 16-Nov-2023 | 234.00 | 238.00 | 226.00 | 234.00 | 881,700 | 0 |
| 15-Nov-2023 | 236.00 | 240.00 | 226.00 | 234.00 | 3,588,400 | 0 |
| 14-Nov-2023 | 240.00 | 242.00 | 230.00 | 234.00 | 1,724,500 | 0 |
| 13-Nov-2023 | 240.00 | 246.00 | 236.00 | 240.00 | 547,600 | 0 |
| 10-Nov-2023 | 236.00 | 246.00 | 230.00 | 240.00 | 1,825,800 | 0 |
| 09-Nov-2023 | 236.00 | 246.00 | 232.00 | 232.00 | 1,093,400 | 0 |
| 08-Nov-2023 | 248.00 | 248.00 | 224.00 | 232.00 | 2,479,500 | 0 |
| 07-Nov-2023 | 228.00 | 258.00 | 226.00 | 244.00 | 9,536,700 | 0 |
| 06-Nov-2023 | 242.00 | 246.00 | 226.00 | 228.00 | 1,973,900 | 0 |
| 03-Nov-2023 | 248.00 | 252.00 | 242.00 | 242.00 | 790,300 | 0 |
| 02-Nov-2023 | 242.00 | 254.00 | 242.00 | 246.00 | 1,128,700 | 0 |
| 01-Nov-2023 | 252.00 | 258.00 | 230.00 | 246.00 | 2,510,600 | 0 |
| 31-Oct-2023 | 286.00 | 290.00 | 252.00 | 252.00 | 6,733,700 | 0 |
| 30-Oct-2023 | 302.00 | 312.00 | 282.00 | 284.00 | 2,953,600 | 0 |
| 27-Oct-2023 | 284.00 | 318.00 | 282.00 | 302.00 | 8,181,300 | 0 |
| 26-Oct-2023 | 286.00 | 294.00 | 284.00 | 284.00 | 1,575,500 | 0 |
| 25-Oct-2023 | 288.00 | 290.00 | 282.00 | 282.00 | 1,068,300 | 0 |
| 24-Oct-2023 | 286.00 | 294.00 | 284.00 | 288.00 | 884,900 | 0 |
| 23-Oct-2023 | 288.00 | 298.00 | 272.00 | 286.00 | 2,277,700 | 0 |
| 20-Oct-2023 | 298.00 | 312.00 | 288.00 | 288.00 | 5,473,600 | 0 |
| 19-Oct-2023 | 306.00 | 308.00 | 294.00 | 296.00 | 2,574,000 | 0 |
| 18-Oct-2023 | 300.00 | 312.00 | 300.00 | 306.00 | 3,535,200 | 0 |
| 17-Oct-2023 | 308.00 | 308.00 | 294.00 | 298.00 | 2,717,800 | 0 |
| 16-Oct-2023 | 306.00 | 326.00 | 298.00 | 306.00 | 8,845,400 | 0 |
| 13-Oct-2023 | 312.00 | 318.00 | 292.00 | 300.00 | 9,116,800 | 0 |
| 12-Oct-2023 | 338.00 | 342.00 | 312.00 | 312.00 | 10,881,400 | 0 |
| 11-Oct-2023 | 342.00 | 356.00 | 326.00 | 338.00 | 23,349,600 | 0 |
| 10-Oct-2023 | 310.00 | 342.00 | 308.00 | 340.00 | 34,156,100 | 0 |
| 09-Oct-2023 | 300.00 | 316.00 | 292.00 | 308.00 | 14,068,200 | 0 |
| 06-Oct-2023 | 308.00 | 322.00 | 280.00 | 286.00 | 7,923,300 | 0 |
| 05-Oct-2023 | 280.00 | 314.00 | 270.00 | 302.00 | 18,503,100 | 0 |
| 04-Oct-2023 | 296.00 | 302.00 | 274.00 | 278.00 | 7,095,600 | 0 |
| 03-Oct-2023 | 310.00 | 310.00 | 270.00 | 294.00 | 22,912,900 | 0 |
| 02-Oct-2023 | 322.00 | 326.00 | 308.00 | 310.00 | 7,396,000 | 0 |
| 29-Sep-2023 | 332.00 | 360.00 | 322.00 | 326.00 | 10,787,000 | 0 |
| 27-Sep-2023 | 344.00 | 354.00 | 314.00 | 328.00 | 13,688,700 | 0 |
| 26-Sep-2023 | 378.00 | 390.00 | 306.00 | 338.00 | 20,538,500 | 0 |
| 25-Sep-2023 | 390.00 | 400.00 | 376.00 | 378.00 | 9,946,500 | 0 |
| 22-Sep-2023 | 390.00 | 408.00 | 372.00 | 388.00 | 18,058,100 | 0 |
| 21-Sep-2023 | 390.00 | 424.00 | 376.00 | 388.00 | 27,541,400 | 0 |
| 20-Sep-2023 | 374.00 | 424.00 | 354.00 | 386.00 | 41,476,200 | 0 |
| 19-Sep-2023 | 374.00 | 374.00 | 374.00 | 374.00 | 0 | 0 |
| 18-Sep-2023 | 322.00 | 394.00 | 318.00 | 374.00 | 56,205,600 | 0 |
| 15-Sep-2023 | 288.00 | 332.00 | 286.00 | 318.00 | 47,545,100 | 0 |
| 14-Sep-2023 | 288.00 | 290.00 | 268.00 | 282.00 | 11,368,600 | 0 |
| 13-Sep-2023 | 268.00 | 310.00 | 268.00 | 286.00 | 57,391,900 | 0 |
| 12-Sep-2023 | 290.00 | 304.00 | 258.00 | 266.00 | 29,379,600 | 0 |
| 11-Sep-2023 | 224.00 | 276.00 | 222.00 | 276.00 | 54,374,300 | 0 |
| 08-Sep-2023 | 226.00 | 238.00 | 212.00 | 222.00 | 13,572,400 | 0 |
| 07-Sep-2023 | 210.00 | 244.00 | 208.00 | 224.00 | 46,888,600 | 0 |
| 06-Sep-2023 | 202.00 | 216.00 | 202.00 | 210.00 | 9,746,200 | 0 |
| 05-Sep-2023 | 206.00 | 212.00 | 198.00 | 200.00 | 4,901,300 | 0 |
| 04-Sep-2023 | 192.00 | 232.00 | 192.00 | 206.00 | 19,494,100 | 0 |
| 01-Sep-2023 | 191.00 | 194.00 | 190.00 | 192.00 | 490,500 | 0 |
| 31-Aug-2023 | 189.00 | 191.00 | 189.00 | 191.00 | 30,000 | 0 |
| 30-Aug-2023 | 189.00 | 191.00 | 189.00 | 189.00 | 282,800 | 0 |
| 29-Aug-2023 | 190.00 | 191.00 | 189.00 | 190.00 | 494,500 | 0 |