| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 187.00 | 187.00 | 183.00 | 184.00 | 5,479,000 | 0 |
| 18-Jan-2024 | 188.00 | 190.00 | 185.00 | 186.00 | 7,911,200 | 0 |
| 17-Jan-2024 | 188.00 | 192.00 | 186.00 | 188.00 | 16,923,200 | 0 |
| 16-Jan-2024 | 192.00 | 193.00 | 185.00 | 186.00 | 20,454,800 | 0 |
| 15-Jan-2024 | 183.00 | 194.00 | 183.00 | 190.00 | 40,572,100 | 0 |
| 12-Jan-2024 | 185.00 | 186.00 | 182.00 | 182.00 | 4,694,400 | 0 |
| 11-Jan-2024 | 182.00 | 188.00 | 182.00 | 184.00 | 6,342,400 | 0 |
| 10-Jan-2024 | 182.00 | 184.00 | 181.00 | 183.00 | 3,085,400 | 0 |
| 09-Jan-2024 | 185.00 | 186.00 | 182.00 | 183.00 | 5,053,200 | 0 |
| 08-Jan-2024 | 186.00 | 188.00 | 184.00 | 185.00 | 5,280,500 | 0 |
| 05-Jan-2024 | 187.00 | 190.00 | 185.00 | 186.00 | 10,898,700 | 0 |
| 04-Jan-2024 | 185.00 | 189.00 | 184.00 | 186.00 | 10,248,000 | 0 |
| 03-Jan-2024 | 186.00 | 190.00 | 185.00 | 185.00 | 4,944,000 | 0 |
| 02-Jan-2024 | 184.00 | 193.00 | 184.00 | 188.00 | 26,462,200 | 0 |
| 29-Dec-2023 | 184.00 | 186.00 | 182.00 | 183.00 | 5,580,400 | 0 |
| 28-Dec-2023 | 187.00 | 188.00 | 183.00 | 184.00 | 7,150,200 | 0 |
| 27-Dec-2023 | 182.00 | 189.00 | 182.00 | 186.00 | 14,528,600 | 0 |
| 22-Dec-2023 | 189.00 | 193.00 | 182.00 | 183.00 | 26,885,900 | 0 |
| 21-Dec-2023 | 182.00 | 210.00 | 181.00 | 188.00 | 128,527,200 | 0 |
| 20-Dec-2023 | 178.00 | 182.00 | 178.00 | 181.00 | 3,025,800 | 0 |
| 19-Dec-2023 | 180.00 | 180.00 | 176.00 | 178.00 | 3,638,900 | 0 |
| 18-Dec-2023 | 180.00 | 181.00 | 178.00 | 179.00 | 2,809,500 | 0 |
| 15-Dec-2023 | 180.00 | 181.00 | 178.00 | 180.00 | 2,192,900 | 0 |
| 14-Dec-2023 | 180.00 | 181.00 | 178.00 | 179.00 | 2,183,300 | 0 |
| 13-Dec-2023 | 181.00 | 183.00 | 178.00 | 179.00 | 1,094,400 | 0 |
| 12-Dec-2023 | 180.00 | 183.00 | 177.00 | 180.00 | 4,268,700 | 0 |
| 11-Dec-2023 | 184.00 | 184.00 | 180.00 | 180.00 | 4,313,200 | 0 |
| 08-Dec-2023 | 183.00 | 185.00 | 182.00 | 184.00 | 3,035,000 | 0 |
| 07-Dec-2023 | 184.00 | 184.00 | 180.00 | 183.00 | 5,365,300 | 0 |
| 06-Dec-2023 | 187.00 | 187.00 | 183.00 | 184.00 | 3,595,500 | 0 |
| 05-Dec-2023 | 186.00 | 188.00 | 183.00 | 186.00 | 5,899,600 | 0 |
| 04-Dec-2023 | 186.00 | 189.00 | 185.00 | 186.00 | 2,654,800 | 0 |
| 01-Dec-2023 | 186.00 | 189.00 | 185.00 | 186.00 | 2,936,700 | 0 |
| 30-Nov-2023 | 189.00 | 190.00 | 186.00 | 186.00 | 3,496,800 | 0 |
| 29-Nov-2023 | 189.00 | 190.00 | 188.00 | 189.00 | 2,778,300 | 0 |
| 28-Nov-2023 | 190.00 | 190.00 | 188.00 | 189.00 | 2,225,200 | 0 |
| 27-Nov-2023 | 191.00 | 192.00 | 188.00 | 190.00 | 3,858,900 | 0 |
| 24-Nov-2023 | 189.00 | 192.00 | 187.00 | 190.00 | 6,182,000 | 0 |
| 23-Nov-2023 | 188.00 | 189.00 | 186.00 | 187.00 | 2,338,000 | 0 |
| 22-Nov-2023 | 187.00 | 189.00 | 185.00 | 188.00 | 4,248,600 | 0 |
| 21-Nov-2023 | 187.00 | 189.00 | 186.00 | 187.00 | 2,305,500 | 0 |
| 20-Nov-2023 | 186.00 | 190.00 | 185.00 | 186.00 | 3,267,100 | 0 |
| 17-Nov-2023 | 189.00 | 191.00 | 186.00 | 186.00 | 2,813,900 | 0 |
| 16-Nov-2023 | 191.00 | 192.00 | 187.00 | 188.00 | 5,954,300 | 0 |
| 15-Nov-2023 | 189.00 | 192.00 | 187.00 | 190.00 | 4,084,000 | 0 |
| 14-Nov-2023 | 182.00 | 191.00 | 181.00 | 187.00 | 9,164,700 | 0 |
| 13-Nov-2023 | 187.00 | 188.00 | 182.00 | 182.00 | 13,654,500 | 0 |
| 10-Nov-2023 | 188.00 | 191.00 | 185.00 | 187.00 | 12,909,000 | 0 |
| 09-Nov-2023 | 192.00 | 194.00 | 189.00 | 189.00 | 6,786,200 | 0 |
| 08-Nov-2023 | 194.00 | 197.00 | 188.00 | 191.00 | 16,003,100 | 0 |
| 07-Nov-2023 | 198.00 | 198.00 | 193.00 | 194.00 | 8,604,400 | 0 |
| 06-Nov-2023 | 198.00 | 198.00 | 195.00 | 197.00 | 5,012,900 | 0 |
| 03-Nov-2023 | 200.00 | 202.00 | 197.00 | 198.00 | 4,034,100 | 0 |
| 02-Nov-2023 | 195.00 | 200.00 | 195.00 | 199.00 | 13,442,400 | 0 |
| 01-Nov-2023 | 195.00 | 197.00 | 193.00 | 194.00 | 11,498,700 | 0 |
| 31-Oct-2023 | 199.00 | 204.00 | 191.00 | 194.00 | 20,408,200 | 0 |
| 30-Oct-2023 | 208.00 | 208.00 | 195.00 | 197.00 | 14,277,800 | 0 |
| 27-Oct-2023 | 191.00 | 208.00 | 191.00 | 206.00 | 20,351,500 | 0 |
| 26-Oct-2023 | 195.00 | 197.00 | 191.00 | 192.00 | 5,632,800 | 0 |
| 25-Oct-2023 | 199.00 | 200.00 | 194.00 | 195.00 | 4,975,900 | 0 |
| 24-Oct-2023 | 191.00 | 199.00 | 191.00 | 199.00 | 7,771,700 | 0 |
| 23-Oct-2023 | 186.00 | 199.00 | 186.00 | 191.00 | 10,576,600 | 0 |
| 20-Oct-2023 | 208.00 | 210.00 | 193.00 | 194.00 | 32,195,700 | 0 |
| 19-Oct-2023 | 216.00 | 216.00 | 204.00 | 208.00 | 9,059,600 | 0 |
| 18-Oct-2023 | 208.00 | 216.00 | 206.00 | 214.00 | 13,166,000 | 0 |
| 17-Oct-2023 | 216.00 | 216.00 | 206.00 | 208.00 | 22,491,900 | 0 |
| 16-Oct-2023 | 230.00 | 238.00 | 210.00 | 216.00 | 36,071,300 | 0 |
| 13-Oct-2023 | 224.00 | 240.00 | 224.00 | 228.00 | 37,990,300 | 0 |
| 12-Oct-2023 | 230.00 | 230.00 | 218.00 | 222.00 | 16,805,700 | 0 |
| 11-Oct-2023 | 230.00 | 230.00 | 220.00 | 226.00 | 19,095,400 | 0 |
| 10-Oct-2023 | 224.00 | 234.00 | 222.00 | 228.00 | 48,290,400 | 0 |
| 09-Oct-2023 | 206.00 | 224.00 | 204.00 | 222.00 | 26,435,700 | 0 |
| 06-Oct-2023 | 210.00 | 212.00 | 204.00 | 204.00 | 13,227,300 | 0 |
| 05-Oct-2023 | 206.00 | 214.00 | 206.00 | 210.00 | 14,612,100 | 0 |
| 04-Oct-2023 | 216.00 | 220.00 | 202.00 | 206.00 | 30,405,600 | 0 |
| 03-Oct-2023 | 216.00 | 222.00 | 214.00 | 216.00 | 12,171,900 | 0 |
| 02-Oct-2023 | 220.00 | 226.00 | 214.00 | 220.00 | 12,990,600 | 0 |
| 29-Sep-2023 | 230.00 | 236.00 | 218.00 | 220.00 | 37,255,300 | 0 |
| 27-Sep-2023 | 214.00 | 228.00 | 214.00 | 228.00 | 31,560,500 | 0 |
| 26-Sep-2023 | 236.00 | 240.00 | 210.00 | 214.00 | 56,277,600 | 0 |
| 25-Sep-2023 | 240.00 | 254.00 | 232.00 | 236.00 | 57,680,200 | 0 |
| 22-Sep-2023 | 228.00 | 240.00 | 224.00 | 240.00 | 35,465,300 | 0 |
| 21-Sep-2023 | 232.00 | 248.00 | 220.00 | 224.00 | 60,987,900 | 0 |
| 20-Sep-2023 | 238.00 | 244.00 | 226.00 | 232.00 | 79,364,100 | 0 |
| 19-Sep-2023 | 212.00 | 238.00 | 210.00 | 234.00 | 117,525,500 | 0 |
| 18-Sep-2023 | 198.00 | 216.00 | 198.00 | 210.00 | 46,194,500 | 0 |
| 15-Sep-2023 | 204.00 | 208.00 | 197.00 | 199.00 | 21,861,400 | 0 |
| 14-Sep-2023 | 206.00 | 216.00 | 199.00 | 202.00 | 47,128,500 | 0 |
| 13-Sep-2023 | 196.00 | 212.00 | 193.00 | 204.00 | 84,027,700 | 0 |
| 12-Sep-2023 | 186.00 | 197.00 | 186.00 | 195.00 | 33,121,000 | 0 |
| 11-Sep-2023 | 183.00 | 188.00 | 183.00 | 186.00 | 12,987,800 | 0 |
| 08-Sep-2023 | 184.00 | 186.00 | 182.00 | 183.00 | 4,940,800 | 0 |
| 07-Sep-2023 | 188.00 | 188.00 | 183.00 | 183.00 | 7,165,200 | 0 |
| 06-Sep-2023 | 176.00 | 188.00 | 176.00 | 187.00 | 23,245,700 | 0 |
| 05-Sep-2023 | 184.00 | 185.00 | 182.00 | 183.00 | 9,294,400 | 0 |
| 04-Sep-2023 | 183.00 | 186.00 | 183.00 | 184.00 | 4,040,000 | 0 |
| 01-Sep-2023 | 178.00 | 188.00 | 178.00 | 182.00 | 16,675,200 | 0 |
| 31-Aug-2023 | 189.00 | 190.00 | 185.00 | 185.00 | 4,988,100 | 0 |
| 30-Aug-2023 | 185.00 | 190.00 | 184.00 | 189.00 | 13,728,300 | 0 |
| 29-Aug-2023 | 184.00 | 186.00 | 182.00 | 184.00 | 9,796,300 | 0 |