| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 266.00 | 268.00 | 262.00 | 266.00 | 66,100 | 0 |
| 18-Jan-2024 | 268.00 | 270.00 | 262.00 | 266.00 | 170,600 | 0 |
| 17-Jan-2024 | 268.00 | 272.00 | 268.00 | 268.00 | 146,200 | 0 |
| 16-Jan-2024 | 268.00 | 272.00 | 266.00 | 270.00 | 41,200 | 0 |
| 15-Jan-2024 | 272.00 | 272.00 | 266.00 | 268.00 | 99,000 | 0 |
| 12-Jan-2024 | 272.00 | 272.00 | 266.00 | 268.00 | 42,200 | 0 |
| 11-Jan-2024 | 266.00 | 274.00 | 266.00 | 268.00 | 113,400 | 0 |
| 10-Jan-2024 | 270.00 | 284.00 | 268.00 | 270.00 | 261,100 | 0 |
| 09-Jan-2024 | 278.00 | 288.00 | 270.00 | 272.00 | 107,600 | 0 |
| 08-Jan-2024 | 284.00 | 284.00 | 278.00 | 282.00 | 217,800 | 0 |
| 05-Jan-2024 | 288.00 | 288.00 | 282.00 | 284.00 | 104,300 | 0 |
| 04-Jan-2024 | 290.00 | 292.00 | 286.00 | 286.00 | 58,400 | 0 |
| 03-Jan-2024 | 286.00 | 290.00 | 286.00 | 290.00 | 137,300 | 0 |
| 02-Jan-2024 | 286.00 | 298.00 | 280.00 | 286.00 | 249,000 | 0 |
| 29-Dec-2023 | 298.00 | 302.00 | 272.00 | 282.00 | 238,900 | 0 |
| 28-Dec-2023 | 286.00 | 290.00 | 272.00 | 278.00 | 344,100 | 0 |
| 27-Dec-2023 | 290.00 | 292.00 | 284.00 | 286.00 | 169,700 | 0 |
| 22-Dec-2023 | 294.00 | 308.00 | 268.00 | 290.00 | 281,300 | 0 |
| 21-Dec-2023 | 306.00 | 308.00 | 294.00 | 294.00 | 267,900 | 0 |
| 20-Dec-2023 | 304.00 | 310.00 | 298.00 | 302.00 | 449,300 | 0 |
| 19-Dec-2023 | 296.00 | 304.00 | 262.00 | 304.00 | 346,400 | 0 |
| 18-Dec-2023 | 318.00 | 320.00 | 290.00 | 300.00 | 727,900 | 0 |
| 15-Dec-2023 | 354.00 | 356.00 | 316.00 | 318.00 | 1,870,500 | 0 |
| 14-Dec-2023 | 358.00 | 406.00 | 344.00 | 354.00 | 9,890,300 | 0 |
| 13-Dec-2023 | 262.00 | 326.00 | 260.00 | 326.00 | 3,572,300 | 0 |
| 12-Dec-2023 | 308.00 | 308.00 | 258.00 | 262.00 | 931,200 | 0 |
| 11-Dec-2023 | 344.00 | 350.00 | 294.00 | 308.00 | 1,357,800 | 0 |
| 08-Dec-2023 | 384.00 | 384.00 | 342.00 | 344.00 | 847,800 | 0 |
| 07-Dec-2023 | 388.00 | 388.00 | 338.00 | 374.00 | 1,574,100 | 0 |
| 06-Dec-2023 | 396.00 | 408.00 | 386.00 | 388.00 | 982,200 | 0 |
| 05-Dec-2023 | 480.00 | 494.00 | 390.00 | 392.00 | 4,960,900 | 0 |
| 04-Dec-2023 | 417.00 | 448.00 | 408.00 | 447.00 | 3,675,000 | 0 |
| 01-Dec-2023 | 404.00 | 425.00 | 364.00 | 409.00 | 1,516,000 | 0 |
| 30-Nov-2023 | 447.00 | 450.00 | 403.00 | 403.00 | 1,955,000 | 0 |
| 29-Nov-2023 | 491.00 | 499.00 | 438.00 | 448.00 | 5,047,000 | 0 |
| 28-Nov-2023 | 482.00 | 495.00 | 470.00 | 488.00 | 1,852,000 | 0 |
| 27-Nov-2023 | 480.00 | 505.00 | 465.00 | 480.00 | 2,163,000 | 0 |
| 24-Nov-2023 | 474.00 | 535.00 | 463.00 | 479.00 | 2,644,000 | 0 |
| 23-Nov-2023 | 470.00 | 480.00 | 460.00 | 473.00 | 693,000 | 0 |
| 22-Nov-2023 | 475.00 | 480.00 | 467.00 | 472.00 | 797,000 | 0 |
| 21-Nov-2023 | 455.00 | 494.00 | 450.00 | 470.00 | 2,668,000 | 0 |
| 20-Nov-2023 | 455.00 | 474.00 | 443.00 | 454.00 | 1,365,000 | 0 |
| 17-Nov-2023 | 443.00 | 450.00 | 432.00 | 446.00 | 623,000 | 0 |
| 16-Nov-2023 | 438.00 | 450.00 | 425.00 | 438.00 | 161,000 | 0 |
| 15-Nov-2023 | 420.00 | 470.00 | 414.00 | 437.00 | 942,000 | 0 |
| 14-Nov-2023 | 406.00 | 419.00 | 400.00 | 418.00 | 302,000 | 0 |
| 13-Nov-2023 | 396.00 | 420.00 | 390.00 | 406.00 | 810,000 | 0 |
| 10-Nov-2023 | 412.00 | 413.00 | 395.00 | 396.00 | 779,000 | 0 |
| 09-Nov-2023 | 400.00 | 429.00 | 379.00 | 417.00 | 952,000 | 0 |
| 08-Nov-2023 | 517.50 | 532.50 | 412.00 | 412.00 | 3,829,000 | 0 |
| 07-Nov-2023 | 530.00 | 580.00 | 505.00 | 515.00 | 1,455,000 | 0 |
| 06-Nov-2023 | 494.00 | 540.00 | 494.00 | 530.00 | 823,000 | 0 |
| 03-Nov-2023 | 492.00 | 505.00 | 491.00 | 500.00 | 200,000 | 0 |
| 02-Nov-2023 | 505.00 | 520.00 | 475.00 | 494.00 | 746,000 | 0 |
| 01-Nov-2023 | 493.00 | 540.00 | 490.00 | 505.00 | 880,000 | 0 |
| 31-Oct-2023 | 555.00 | 660.00 | 471.00 | 495.00 | 4,311,000 | 0 |
| 30-Oct-2023 | 489.00 | 585.00 | 480.00 | 560.00 | 698,000 | 0 |
| 27-Oct-2023 | 488.00 | 510.00 | 471.00 | 488.00 | 574,000 | 0 |
| 26-Oct-2023 | 484.00 | 490.00 | 468.00 | 488.00 | 522,000 | 0 |
| 25-Oct-2023 | 479.00 | 490.00 | 475.00 | 484.00 | 199,000 | 0 |
| 24-Oct-2023 | 470.00 | 510.00 | 462.00 | 482.00 | 125,000 | 0 |
| 23-Oct-2023 | 486.00 | 486.00 | 471.00 | 479.00 | 108,000 | 0 |
| 20-Oct-2023 | 500.00 | 525.00 | 473.00 | 481.00 | 402,000 | 0 |
| 19-Oct-2023 | 490.00 | 570.00 | 460.00 | 480.00 | 1,543,000 | 0 |
| 18-Oct-2023 | 470.00 | 495.00 | 460.00 | 485.00 | 772,000 | 0 |
| 17-Oct-2023 | 430.00 | 530.00 | 413.00 | 462.00 | 1,611,000 | 0 |
| 16-Oct-2023 | 445.00 | 465.00 | 413.00 | 433.00 | 790,000 | 0 |
| 13-Oct-2023 | 447.00 | 495.00 | 421.00 | 440.00 | 1,177,000 | 0 |
| 12-Oct-2023 | 465.00 | 495.00 | 415.00 | 443.00 | 1,362,000 | 0 |
| 11-Oct-2023 | 485.00 | 486.00 | 455.00 | 465.00 | 977,000 | 0 |
| 10-Oct-2023 | 525.00 | 600.00 | 500.00 | 505.00 | 2,110,000 | 0 |
| 09-Oct-2023 | 510.00 | 625.00 | 420.00 | 525.00 | 2,547,000 | 0 |
| 06-Oct-2023 | 607.50 | 682.50 | 463.00 | 525.00 | 5,429,000 | 0 |
| 05-Oct-2023 | 460.00 | 570.00 | 460.00 | 570.00 | 195,000 | 0 |
| 04-Oct-2023 | 404.00 | 457.00 | 386.00 | 457.00 | 2,021,000 | 0 |
| 03-Oct-2023 | 348.00 | 366.00 | 348.00 | 366.00 | 424,000 | 0 |
| 02-Oct-2023 | 239.00 | 293.00 | 239.00 | 293.00 | 383,000 | 0 |
| 29-Sep-2023 | 240.00 | 246.00 | 225.00 | 235.00 | 26,000 | 0 |
| 27-Sep-2023 | 236.00 | 236.00 | 236.00 | 236.00 | 4,000 | 0 |
| 26-Sep-2023 | 219.00 | 239.00 | 219.00 | 223.00 | 202,000 | 0 |
| 25-Sep-2023 | 237.00 | 237.00 | 227.00 | 229.00 | 16,000 | 0 |
| 22-Sep-2023 | 227.00 | 238.00 | 227.00 | 238.00 | 9,000 | 0 |
| 21-Sep-2023 | 234.00 | 234.00 | 227.00 | 233.00 | 29,000 | 0 |
| 20-Sep-2023 | 254.00 | 254.00 | 218.00 | 234.00 | 215,000 | 0 |
| 19-Sep-2023 | 223.00 | 244.00 | 223.00 | 244.00 | 169,000 | 0 |
| 18-Sep-2023 | 242.00 | 247.00 | 232.00 | 233.00 | 152,000 | 0 |
| 15-Sep-2023 | 240.00 | 240.00 | 236.00 | 236.00 | 67,000 | 0 |
| 14-Sep-2023 | 247.00 | 248.00 | 242.00 | 242.00 | 157,000 | 0 |
| 13-Sep-2023 | 252.00 | 252.00 | 248.00 | 248.00 | 16,000 | 0 |
| 12-Sep-2023 | 286.00 | 286.00 | 260.00 | 261.00 | 39,000 | 0 |
| 11-Sep-2023 | 257.00 | 287.00 | 241.00 | 287.00 | 142,000 | 0 |
| 08-Sep-2023 | 247.00 | 257.00 | 247.00 | 257.00 | 4,000 | 0 |
| 07-Sep-2023 | 256.00 | 256.00 | 250.00 | 256.00 | 5,000 | 0 |
| 06-Sep-2023 | 238.00 | 258.00 | 238.00 | 256.00 | 142,000 | 0 |
| 05-Sep-2023 | 265.00 | 265.00 | 248.00 | 248.00 | 59,000 | 0 |
| 04-Sep-2023 | 258.00 | 265.00 | 256.00 | 260.00 | 53,000 | 0 |
| 01-Sep-2023 | 290.00 | 290.00 | 250.00 | 251.00 | 31,000 | 0 |
| 31-Aug-2023 | 299.00 | 300.00 | 279.00 | 290.00 | 55,000 | 0 |
| 30-Aug-2023 | 246.00 | 299.00 | 245.00 | 299.00 | 164,000 | 0 |
| 29-Aug-2023 | 246.00 | 246.00 | 246.00 | 246.00 | 9,000 | 0 |