| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 131.00 | 140.00 | 131.00 | 138.00 | 288,400 | 0 |
| 18-Jan-2024 | 131.00 | 141.00 | 131.00 | 139.00 | 356,600 | 0 |
| 17-Jan-2024 | 136.00 | 140.00 | 136.00 | 138.00 | 168,000 | 0 |
| 16-Jan-2024 | 139.00 | 143.00 | 136.00 | 140.00 | 610,100 | 0 |
| 15-Jan-2024 | 133.00 | 143.00 | 133.00 | 141.00 | 590,300 | 0 |
| 12-Jan-2024 | 132.00 | 143.00 | 132.00 | 140.00 | 1,005,900 | 0 |
| 11-Jan-2024 | 130.00 | 150.00 | 130.00 | 140.00 | 3,156,200 | 0 |
| 10-Jan-2024 | 131.00 | 141.00 | 131.00 | 138.00 | 1,065,400 | 0 |
| 09-Jan-2024 | 135.00 | 145.00 | 135.00 | 139.00 | 1,439,600 | 0 |
| 08-Jan-2024 | 147.00 | 148.00 | 141.00 | 143.00 | 1,473,300 | 0 |
| 05-Jan-2024 | 148.00 | 153.00 | 145.00 | 147.00 | 3,858,200 | 0 |
| 04-Jan-2024 | 141.00 | 171.00 | 140.00 | 147.00 | 47,647,600 | 0 |
| 03-Jan-2024 | 141.00 | 145.00 | 139.00 | 141.00 | 933,200 | 0 |
| 02-Jan-2024 | 139.00 | 144.00 | 138.00 | 140.00 | 399,100 | 0 |
| 29-Dec-2023 | 133.00 | 143.00 | 133.00 | 140.00 | 445,000 | 0 |
| 28-Dec-2023 | 132.00 | 143.00 | 132.00 | 139.00 | 1,270,700 | 0 |
| 27-Dec-2023 | 145.00 | 155.00 | 138.00 | 140.00 | 3,536,900 | 0 |
| 22-Dec-2023 | 134.00 | 145.00 | 134.00 | 141.00 | 590,800 | 0 |
| 21-Dec-2023 | 136.00 | 147.00 | 135.00 | 142.00 | 3,924,900 | 0 |
| 20-Dec-2023 | 138.00 | 153.00 | 138.00 | 145.00 | 1,661,600 | 0 |
| 19-Dec-2023 | 137.00 | 147.00 | 137.00 | 146.00 | 417,800 | 0 |
| 18-Dec-2023 | 143.00 | 150.00 | 143.00 | 145.00 | 1,223,300 | 0 |
| 15-Dec-2023 | 142.00 | 152.00 | 142.00 | 147.00 | 1,528,100 | 0 |
| 14-Dec-2023 | 144.00 | 154.00 | 144.00 | 150.00 | 1,226,200 | 0 |
| 13-Dec-2023 | 148.00 | 154.00 | 146.00 | 154.00 | 916,400 | 0 |
| 12-Dec-2023 | 142.00 | 153.00 | 142.00 | 148.00 | 1,855,800 | 0 |
| 11-Dec-2023 | 150.00 | 154.00 | 149.00 | 150.00 | 3,710,100 | 0 |
| 08-Dec-2023 | 162.00 | 164.00 | 154.00 | 154.00 | 8,985,800 | 0 |
| 07-Dec-2023 | 169.00 | 171.00 | 161.00 | 162.00 | 5,188,800 | 0 |
| 06-Dec-2023 | 162.00 | 169.00 | 160.00 | 168.00 | 13,277,900 | 0 |
| 05-Dec-2023 | 166.00 | 168.00 | 160.00 | 161.00 | 3,406,100 | 0 |
| 04-Dec-2023 | 170.00 | 170.00 | 160.00 | 168.00 | 7,815,600 | 0 |
| 01-Dec-2023 | 174.00 | 175.00 | 166.00 | 168.00 | 2,456,000 | 0 |
| 30-Nov-2023 | 173.00 | 175.00 | 166.00 | 174.00 | 8,462,300 | 0 |
| 29-Nov-2023 | 176.00 | 177.00 | 171.00 | 173.00 | 4,706,500 | 0 |
| 28-Nov-2023 | 176.00 | 183.00 | 170.00 | 176.00 | 10,546,300 | 0 |
| 27-Nov-2023 | 176.00 | 187.00 | 175.00 | 175.00 | 11,087,000 | 0 |
| 24-Nov-2023 | 195.00 | 202.00 | 175.00 | 176.00 | 31,708,800 | 0 |
| 23-Nov-2023 | 159.00 | 194.00 | 159.00 | 191.00 | 124,678,600 | 0 |
| 22-Nov-2023 | 152.00 | 160.00 | 152.00 | 158.00 | 2,929,800 | 0 |
| 21-Nov-2023 | 160.00 | 162.00 | 157.00 | 160.00 | 1,764,300 | 0 |
| 20-Nov-2023 | 162.00 | 165.00 | 159.00 | 160.00 | 3,309,600 | 0 |
| 17-Nov-2023 | 154.00 | 164.00 | 154.00 | 164.00 | 4,971,400 | 0 |
| 16-Nov-2023 | 151.00 | 161.00 | 151.00 | 159.00 | 2,176,100 | 0 |
| 15-Nov-2023 | 152.00 | 164.00 | 152.00 | 160.00 | 5,547,700 | 0 |
| 14-Nov-2023 | 155.00 | 166.00 | 155.00 | 161.00 | 6,105,300 | 0 |
| 13-Nov-2023 | 161.00 | 172.00 | 161.00 | 164.00 | 26,063,000 | 0 |
| 10-Nov-2023 | 159.00 | 164.00 | 159.00 | 161.00 | 7,747,500 | 0 |
| 09-Nov-2023 | 155.00 | 165.00 | 155.00 | 161.00 | 21,094,500 | 0 |
| 08-Nov-2023 | 149.00 | 158.00 | 149.00 | 154.00 | 5,356,800 | 0 |
| 07-Nov-2023 | 154.00 | 164.00 | 154.00 | 157.00 | 16,993,400 | 0 |
| 06-Nov-2023 | 170.00 | 174.00 | 153.00 | 159.00 | 49,374,700 | 0 |
| 03-Nov-2023 | 208.00 | 208.00 | 175.00 | 175.00 | 73,643,500 | 0 |
| 02-Nov-2023 | 218.00 | 220.00 | 202.00 | 208.00 | 32,602,300 | 0 |
| 01-Nov-2023 | 202.00 | 218.00 | 196.00 | 216.00 | 103,807,000 | 0 |
| 31-Oct-2023 | 190.00 | 204.00 | 188.00 | 202.00 | 54,260,500 | 0 |
| 30-Oct-2023 | 208.00 | 208.00 | 187.00 | 187.00 | 49,003,000 | 0 |
| 27-Oct-2023 | 181.00 | 208.00 | 181.00 | 206.00 | 190,676,800 | 0 |
| 26-Oct-2023 | 188.00 | 199.00 | 172.00 | 180.00 | 123,388,000 | 0 |
| 25-Oct-2023 | 143.00 | 191.00 | 143.00 | 185.00 | 215,732,000 | 0 |
| 24-Oct-2023 | 136.00 | 151.00 | 129.00 | 142.00 | 7,236,100 | 0 |
| 23-Oct-2023 | 143.00 | 145.00 | 135.00 | 136.00 | 1,389,000 | 0 |
| 20-Oct-2023 | 146.00 | 146.00 | 138.00 | 140.00 | 1,247,100 | 0 |
| 19-Oct-2023 | 158.00 | 158.00 | 143.00 | 144.00 | 2,701,000 | 0 |
| 18-Oct-2023 | 142.00 | 152.00 | 142.00 | 149.00 | 1,315,400 | 0 |
| 17-Oct-2023 | 163.00 | 163.00 | 147.00 | 150.00 | 7,137,800 | 0 |
| 16-Oct-2023 | 145.00 | 154.00 | 145.00 | 147.00 | 4,022,400 | 0 |
| 13-Oct-2023 | 138.00 | 147.00 | 138.00 | 144.00 | 5,216,900 | 0 |
| 12-Oct-2023 | 150.00 | 155.00 | 147.00 | 147.00 | 3,100,000 | 0 |
| 11-Oct-2023 | 162.00 | 165.00 | 150.00 | 150.00 | 12,490,400 | 0 |
| 10-Oct-2023 | 146.00 | 161.00 | 146.00 | 161.00 | 7,092,300 | 0 |
| 09-Oct-2023 | 151.00 | 155.00 | 145.00 | 146.00 | 3,541,000 | 0 |
| 06-Oct-2023 | 152.00 | 157.00 | 143.00 | 150.00 | 6,317,200 | 0 |
| 05-Oct-2023 | 163.00 | 167.00 | 152.00 | 152.00 | 5,482,900 | 0 |
| 04-Oct-2023 | 173.00 | 174.00 | 159.00 | 163.00 | 8,663,300 | 0 |
| 03-Oct-2023 | 172.00 | 177.00 | 158.00 | 171.00 | 18,890,600 | 0 |
| 02-Oct-2023 | 179.00 | 180.00 | 170.00 | 171.00 | 8,157,000 | 0 |
| 29-Sep-2023 | 176.00 | 185.00 | 176.00 | 176.00 | 18,084,900 | 0 |
| 27-Sep-2023 | 165.00 | 185.00 | 160.00 | 176.00 | 47,157,300 | 0 |
| 26-Sep-2023 | 202.00 | 202.00 | 154.00 | 160.00 | 82,553,700 | 0 |
| 25-Sep-2023 | 188.00 | 206.00 | 183.00 | 199.00 | 91,919,100 | 0 |
| 22-Sep-2023 | 185.00 | 195.00 | 184.00 | 186.00 | 37,074,900 | 0 |
| 21-Sep-2023 | 180.00 | 192.00 | 174.00 | 186.00 | 48,568,600 | 0 |
| 20-Sep-2023 | 193.00 | 202.00 | 173.00 | 180.00 | 63,200,600 | 0 |
| 19-Sep-2023 | 165.00 | 204.00 | 164.00 | 193.00 | 165,624,000 | 0 |
| 18-Sep-2023 | 133.00 | 171.00 | 132.00 | 164.00 | 75,475,600 | 0 |
| 15-Sep-2023 | 130.00 | 138.00 | 127.00 | 132.00 | 7,375,200 | 0 |
| 14-Sep-2023 | 127.00 | 133.00 | 124.00 | 129.00 | 8,848,400 | 0 |
| 13-Sep-2023 | 128.00 | 128.00 | 125.00 | 126.00 | 1,530,500 | 0 |
| 12-Sep-2023 | 131.00 | 132.00 | 127.00 | 127.00 | 2,404,200 | 0 |
| 11-Sep-2023 | 130.00 | 133.00 | 127.00 | 131.00 | 2,629,900 | 0 |
| 08-Sep-2023 | 128.00 | 129.00 | 125.00 | 129.00 | 1,823,200 | 0 |
| 07-Sep-2023 | 131.00 | 134.00 | 125.00 | 128.00 | 4,612,300 | 0 |
| 06-Sep-2023 | 130.00 | 134.00 | 130.00 | 131.00 | 2,786,300 | 0 |
| 05-Sep-2023 | 133.00 | 138.00 | 130.00 | 130.00 | 16,401,400 | 0 |
| 04-Sep-2023 | 125.00 | 133.00 | 123.00 | 131.00 | 5,472,200 | 0 |
| 01-Sep-2023 | 124.00 | 130.00 | 123.00 | 124.00 | 10,319,500 | 0 |
| 31-Aug-2023 | 138.00 | 143.00 | 127.00 | 127.00 | 13,493,200 | 0 |
| 30-Aug-2023 | 142.00 | 149.00 | 137.00 | 137.00 | 20,492,700 | 0 |
| 29-Aug-2023 | 143.00 | 150.00 | 140.00 | 142.00 | 12,845,900 | 0 |