| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 156.00 | 160.00 | 154.00 | 159.00 | 49,283,300 | 0 |
| 18-Jan-2024 | 156.00 | 157.00 | 153.00 | 156.00 | 44,284,200 | 0 |
| 17-Jan-2024 | 158.00 | 159.00 | 153.00 | 156.00 | 83,851,900 | 0 |
| 16-Jan-2024 | 161.00 | 162.00 | 157.00 | 158.00 | 37,712,700 | 0 |
| 15-Jan-2024 | 164.00 | 166.00 | 159.00 | 161.00 | 23,819,800 | 0 |
| 12-Jan-2024 | 163.00 | 165.00 | 161.00 | 164.00 | 38,549,800 | 0 |
| 11-Jan-2024 | 163.00 | 165.00 | 161.00 | 163.00 | 36,258,200 | 0 |
| 10-Jan-2024 | 161.00 | 164.00 | 158.00 | 162.00 | 53,098,800 | 0 |
| 09-Jan-2024 | 156.00 | 160.00 | 156.00 | 160.00 | 58,595,500 | 0 |
| 08-Jan-2024 | 153.00 | 156.00 | 152.00 | 155.00 | 70,987,300 | 0 |
| 05-Jan-2024 | 155.00 | 157.00 | 153.00 | 154.00 | 73,120,100 | 0 |
| 04-Jan-2024 | 153.00 | 157.00 | 153.00 | 155.00 | 42,440,200 | 0 |
| 03-Jan-2024 | 154.00 | 156.00 | 152.00 | 154.00 | 60,448,200 | 0 |
| 02-Jan-2024 | 164.00 | 164.00 | 152.00 | 153.00 | 174,519,700 | 0 |
| 29-Dec-2023 | 150.00 | 170.00 | 149.00 | 170.00 | 404,425,700 | 0 |
| 28-Dec-2023 | 149.00 | 153.00 | 148.00 | 150.00 | 87,891,300 | 0 |
| 27-Dec-2023 | 151.00 | 151.00 | 148.00 | 148.00 | 51,393,600 | 0 |
| 22-Dec-2023 | 148.00 | 151.00 | 147.00 | 150.00 | 36,553,400 | 0 |
| 21-Dec-2023 | 149.00 | 150.00 | 147.00 | 148.00 | 38,713,600 | 0 |
| 20-Dec-2023 | 149.00 | 150.00 | 148.00 | 149.00 | 29,295,500 | 0 |
| 19-Dec-2023 | 149.00 | 149.00 | 147.00 | 149.00 | 18,590,600 | 0 |
| 18-Dec-2023 | 149.00 | 151.00 | 147.00 | 148.00 | 43,577,000 | 0 |
| 15-Dec-2023 | 151.00 | 153.00 | 149.00 | 149.00 | 47,036,400 | 0 |
| 14-Dec-2023 | 150.00 | 151.00 | 149.00 | 150.00 | 28,950,200 | 0 |
| 13-Dec-2023 | 150.00 | 151.00 | 148.00 | 148.00 | 20,620,600 | 0 |
| 12-Dec-2023 | 148.00 | 151.00 | 147.00 | 150.00 | 71,399,000 | 0 |
| 11-Dec-2023 | 150.00 | 151.00 | 148.00 | 148.00 | 45,447,300 | 0 |
| 08-Dec-2023 | 153.00 | 153.00 | 149.00 | 150.00 | 154,636,400 | 0 |
| 07-Dec-2023 | 155.00 | 156.00 | 150.00 | 153.00 | 64,737,300 | 0 |
| 06-Dec-2023 | 155.00 | 156.00 | 154.00 | 155.00 | 24,699,200 | 0 |
| 05-Dec-2023 | 154.00 | 156.00 | 152.00 | 155.00 | 44,500,400 | 0 |
| 04-Dec-2023 | 154.00 | 157.00 | 153.00 | 154.00 | 42,790,800 | 0 |
| 01-Dec-2023 | 157.00 | 160.00 | 153.00 | 153.00 | 79,665,200 | 0 |
| 30-Nov-2023 | 161.00 | 161.00 | 156.00 | 157.00 | 89,760,300 | 0 |
| 29-Nov-2023 | 160.00 | 162.00 | 157.00 | 160.00 | 83,809,300 | 0 |
| 28-Nov-2023 | 161.00 | 162.00 | 156.00 | 159.00 | 75,869,200 | 0 |
| 27-Nov-2023 | 152.00 | 163.00 | 152.00 | 161.00 | 239,656,000 | 0 |
| 24-Nov-2023 | 154.00 | 156.00 | 151.00 | 152.00 | 55,229,000 | 0 |
| 23-Nov-2023 | 150.00 | 157.00 | 149.00 | 154.00 | 124,307,400 | 0 |
| 22-Nov-2023 | 150.00 | 151.00 | 148.00 | 151.00 | 34,950,000 | 0 |
| 21-Nov-2023 | 149.00 | 151.00 | 149.00 | 150.00 | 21,305,100 | 0 |
| 20-Nov-2023 | 150.00 | 152.00 | 149.00 | 150.00 | 13,088,300 | 0 |
| 17-Nov-2023 | 150.00 | 151.00 | 148.00 | 149.00 | 54,190,200 | 0 |
| 16-Nov-2023 | 152.00 | 153.00 | 150.00 | 151.00 | 34,041,800 | 0 |
| 15-Nov-2023 | 153.00 | 156.00 | 152.00 | 152.00 | 62,304,000 | 0 |
| 14-Nov-2023 | 151.00 | 153.00 | 150.00 | 152.00 | 23,501,800 | 0 |
| 13-Nov-2023 | 151.00 | 154.00 | 148.00 | 151.00 | 57,386,100 | 0 |
| 10-Nov-2023 | 150.00 | 151.00 | 147.00 | 150.00 | 58,208,300 | 0 |
| 09-Nov-2023 | 149.00 | 152.00 | 148.00 | 150.00 | 24,619,200 | 0 |
| 08-Nov-2023 | 148.00 | 150.00 | 146.00 | 149.00 | 45,508,200 | 0 |
| 07-Nov-2023 | 152.00 | 152.00 | 146.00 | 148.00 | 88,763,400 | 0 |
| 06-Nov-2023 | 150.00 | 157.00 | 147.00 | 151.00 | 74,904,000 | 0 |
| 03-Nov-2023 | 149.00 | 153.00 | 149.00 | 149.00 | 49,256,900 | 0 |
| 02-Nov-2023 | 149.00 | 152.00 | 146.00 | 149.00 | 52,894,200 | 0 |
| 01-Nov-2023 | 151.00 | 156.00 | 148.00 | 149.00 | 61,018,800 | 0 |
| 31-Oct-2023 | 149.00 | 151.00 | 146.00 | 151.00 | 26,844,200 | 0 |
| 30-Oct-2023 | 148.00 | 149.00 | 145.00 | 148.00 | 32,738,300 | 0 |
| 27-Oct-2023 | 149.00 | 151.00 | 146.00 | 148.00 | 37,510,400 | 0 |
| 26-Oct-2023 | 149.00 | 153.00 | 147.00 | 149.00 | 43,449,200 | 0 |
| 25-Oct-2023 | 156.00 | 157.00 | 149.00 | 149.00 | 58,162,100 | 0 |
| 24-Oct-2023 | 155.00 | 157.00 | 153.00 | 155.00 | 19,647,200 | 0 |
| 23-Oct-2023 | 158.00 | 161.00 | 154.00 | 155.00 | 30,276,700 | 0 |
| 20-Oct-2023 | 163.00 | 164.00 | 153.00 | 158.00 | 84,929,700 | 0 |
| 19-Oct-2023 | 167.00 | 168.00 | 162.00 | 163.00 | 52,670,400 | 0 |
| 18-Oct-2023 | 162.00 | 167.00 | 161.00 | 167.00 | 129,785,200 | 0 |
| 17-Oct-2023 | 158.00 | 161.00 | 158.00 | 161.00 | 34,940,400 | 0 |
| 16-Oct-2023 | 160.00 | 161.00 | 154.00 | 158.00 | 31,330,600 | 0 |
| 13-Oct-2023 | 160.00 | 161.00 | 157.00 | 160.00 | 21,324,900 | 0 |
| 12-Oct-2023 | 160.00 | 161.00 | 159.00 | 160.00 | 88,787,800 | 0 |
| 11-Oct-2023 | 160.00 | 161.00 | 157.00 | 160.00 | 36,114,300 | 0 |
| 10-Oct-2023 | 159.00 | 163.00 | 156.00 | 159.00 | 86,036,600 | 0 |
| 09-Oct-2023 | 152.00 | 160.00 | 151.00 | 159.00 | 95,698,700 | 0 |
| 06-Oct-2023 | 144.00 | 154.00 | 144.00 | 151.00 | 82,921,700 | 0 |
| 05-Oct-2023 | 154.00 | 155.00 | 143.00 | 143.00 | 162,102,200 | 0 |
| 04-Oct-2023 | 152.00 | 154.00 | 146.00 | 153.00 | 75,618,000 | 0 |
| 03-Oct-2023 | 155.00 | 156.00 | 150.00 | 152.00 | 110,279,800 | 0 |
| 02-Oct-2023 | 158.00 | 160.00 | 155.00 | 156.00 | 51,097,000 | 0 |
| 29-Sep-2023 | 161.00 | 161.00 | 157.00 | 158.00 | 41,522,900 | 0 |
| 27-Sep-2023 | 158.00 | 161.00 | 157.00 | 160.00 | 38,478,000 | 0 |
| 26-Sep-2023 | 163.00 | 164.00 | 156.00 | 158.00 | 64,587,400 | 0 |
| 25-Sep-2023 | 162.00 | 164.00 | 160.00 | 162.00 | 51,565,700 | 0 |
| 22-Sep-2023 | 160.00 | 162.00 | 158.00 | 161.00 | 47,479,100 | 0 |
| 21-Sep-2023 | 162.00 | 164.00 | 160.00 | 160.00 | 63,053,700 | 0 |
| 20-Sep-2023 | 157.00 | 163.00 | 156.00 | 162.00 | 75,467,300 | 0 |
| 19-Sep-2023 | 154.00 | 157.00 | 154.00 | 157.00 | 50,537,000 | 0 |
| 18-Sep-2023 | 155.00 | 159.00 | 152.00 | 155.00 | 59,225,000 | 0 |
| 15-Sep-2023 | 163.00 | 164.00 | 155.00 | 155.00 | 136,035,400 | 0 |
| 14-Sep-2023 | 163.00 | 165.00 | 161.00 | 162.00 | 64,502,900 | 0 |
| 13-Sep-2023 | 163.00 | 165.00 | 161.00 | 162.00 | 48,192,900 | 0 |
| 12-Sep-2023 | 161.00 | 167.00 | 157.00 | 163.00 | 219,380,800 | 0 |
| 11-Sep-2023 | 153.00 | 161.00 | 152.00 | 160.00 | 162,808,400 | 0 |
| 08-Sep-2023 | 154.00 | 154.00 | 152.00 | 153.00 | 41,987,100 | 0 |
| 07-Sep-2023 | 151.00 | 154.00 | 150.00 | 152.00 | 56,131,500 | 0 |
| 06-Sep-2023 | 152.00 | 153.00 | 150.00 | 151.00 | 23,335,600 | 0 |
| 05-Sep-2023 | 151.00 | 152.00 | 150.00 | 151.00 | 34,804,200 | 0 |
| 04-Sep-2023 | 154.00 | 154.00 | 148.00 | 151.00 | 80,406,900 | 0 |
| 01-Sep-2023 | 148.00 | 153.00 | 148.00 | 153.00 | 54,334,200 | 0 |
| 31-Aug-2023 | 154.00 | 154.00 | 147.00 | 148.00 | 59,392,000 | 0 |
| 30-Aug-2023 | 155.00 | 156.00 | 150.00 | 153.00 | 57,664,300 | 0 |
| 29-Aug-2023 | 150.00 | 154.00 | 148.00 | 154.00 | 51,335,700 | 0 |