| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 176.00 | 178.00 | 170.00 | 173.00 | 41,680,300 | 0 |
| 18-Jan-2024 | 185.00 | 189.00 | 173.00 | 175.00 | 103,418,400 | 0 |
| 17-Jan-2024 | 179.00 | 197.00 | 179.00 | 185.00 | 234,513,800 | 0 |
| 16-Jan-2024 | 181.00 | 188.00 | 174.00 | 179.00 | 140,865,700 | 0 |
| 15-Jan-2024 | 163.00 | 188.00 | 162.00 | 180.00 | 299,475,700 | 0 |
| 12-Jan-2024 | 165.00 | 166.00 | 161.00 | 162.00 | 13,511,600 | 0 |
| 11-Jan-2024 | 158.00 | 166.00 | 158.00 | 164.00 | 31,883,000 | 0 |
| 10-Jan-2024 | 158.00 | 159.00 | 152.00 | 158.00 | 15,120,300 | 0 |
| 09-Jan-2024 | 166.00 | 167.00 | 156.00 | 157.00 | 35,283,700 | 0 |
| 08-Jan-2024 | 166.00 | 169.00 | 163.00 | 164.00 | 28,635,300 | 0 |
| 05-Jan-2024 | 175.00 | 176.00 | 165.00 | 166.00 | 125,321,600 | 0 |
| 04-Jan-2024 | 162.00 | 170.00 | 160.00 | 170.00 | 61,468,500 | 0 |
| 03-Jan-2024 | 164.00 | 166.00 | 159.00 | 160.00 | 15,445,600 | 0 |
| 02-Jan-2024 | 158.00 | 169.00 | 158.00 | 162.00 | 65,995,600 | 0 |
| 29-Dec-2023 | 161.00 | 162.00 | 155.00 | 156.00 | 26,546,100 | 0 |
| 28-Dec-2023 | 170.00 | 173.00 | 160.00 | 161.00 | 73,723,800 | 0 |
| 27-Dec-2023 | 158.00 | 170.00 | 158.00 | 169.00 | 116,281,200 | 0 |
| 22-Dec-2023 | 159.00 | 170.00 | 153.00 | 157.00 | 103,879,400 | 0 |
| 21-Dec-2023 | 160.00 | 200.00 | 150.00 | 159.00 | 655,911,200 | 0 |
| 20-Dec-2023 | 145.00 | 155.00 | 144.00 | 155.00 | 20,794,500 | 0 |
| 19-Dec-2023 | 135.00 | 147.00 | 135.00 | 145.00 | 2,843,300 | 0 |
| 18-Dec-2023 | 139.00 | 147.00 | 139.00 | 144.00 | 6,862,400 | 0 |
| 15-Dec-2023 | 146.00 | 149.00 | 138.00 | 138.00 | 7,071,700 | 0 |
| 14-Dec-2023 | 146.00 | 148.00 | 145.00 | 146.00 | 3,031,500 | 0 |
| 13-Dec-2023 | 142.00 | 150.00 | 142.00 | 145.00 | 6,407,700 | 0 |
| 12-Dec-2023 | 145.00 | 148.00 | 141.00 | 142.00 | 6,168,500 | 0 |
| 11-Dec-2023 | 150.00 | 152.00 | 144.00 | 144.00 | 12,969,000 | 0 |
| 08-Dec-2023 | 152.00 | 152.00 | 149.00 | 150.00 | 4,495,200 | 0 |
| 07-Dec-2023 | 149.00 | 154.00 | 149.00 | 152.00 | 11,598,700 | 0 |
| 06-Dec-2023 | 150.00 | 153.00 | 148.00 | 148.00 | 6,441,700 | 0 |
| 05-Dec-2023 | 150.00 | 152.00 | 148.00 | 149.00 | 4,676,900 | 0 |
| 04-Dec-2023 | 150.00 | 151.00 | 148.00 | 150.00 | 7,357,200 | 0 |
| 01-Dec-2023 | 150.00 | 152.00 | 148.00 | 149.00 | 4,892,200 | 0 |
| 30-Nov-2023 | 149.00 | 155.00 | 148.00 | 149.00 | 9,696,200 | 0 |
| 29-Nov-2023 | 153.00 | 156.00 | 145.00 | 149.00 | 26,394,800 | 0 |
| 28-Nov-2023 | 154.00 | 154.00 | 151.00 | 153.00 | 2,253,500 | 0 |
| 27-Nov-2023 | 152.00 | 154.00 | 151.00 | 154.00 | 3,865,900 | 0 |
| 24-Nov-2023 | 153.00 | 157.00 | 150.00 | 153.00 | 7,038,900 | 0 |
| 23-Nov-2023 | 156.00 | 160.00 | 152.00 | 152.00 | 5,571,700 | 0 |
| 22-Nov-2023 | 153.00 | 160.00 | 150.00 | 155.00 | 17,824,300 | 0 |
| 21-Nov-2023 | 153.00 | 156.00 | 152.00 | 153.00 | 8,686,100 | 0 |
| 20-Nov-2023 | 157.00 | 167.00 | 152.00 | 152.00 | 35,741,100 | 0 |
| 17-Nov-2023 | 160.00 | 164.00 | 156.00 | 157.00 | 6,674,200 | 0 |
| 16-Nov-2023 | 162.00 | 167.00 | 157.00 | 159.00 | 11,650,100 | 0 |
| 15-Nov-2023 | 169.00 | 169.00 | 160.00 | 161.00 | 13,336,200 | 0 |
| 14-Nov-2023 | 147.00 | 170.00 | 147.00 | 166.00 | 51,162,200 | 0 |
| 13-Nov-2023 | 148.00 | 156.00 | 148.00 | 154.00 | 7,245,600 | 0 |
| 10-Nov-2023 | 130.00 | 163.00 | 130.00 | 153.00 | 29,621,200 | 0 |
| 09-Nov-2023 | 143.00 | 147.00 | 139.00 | 139.00 | 3,697,500 | 0 |
| 08-Nov-2023 | 148.00 | 150.00 | 142.00 | 143.00 | 6,269,800 | 0 |
| 07-Nov-2023 | 150.00 | 152.00 | 147.00 | 147.00 | 4,828,700 | 0 |
| 06-Nov-2023 | 152.00 | 154.00 | 150.00 | 151.00 | 3,060,600 | 0 |
| 03-Nov-2023 | 151.00 | 154.00 | 150.00 | 152.00 | 11,611,000 | 0 |
| 02-Nov-2023 | 150.00 | 153.00 | 150.00 | 151.00 | 1,923,600 | 0 |
| 01-Nov-2023 | 155.00 | 156.00 | 148.00 | 150.00 | 4,863,000 | 0 |
| 31-Oct-2023 | 153.00 | 158.00 | 151.00 | 155.00 | 4,310,100 | 0 |
| 30-Oct-2023 | 142.00 | 153.00 | 142.00 | 152.00 | 4,026,800 | 0 |
| 27-Oct-2023 | 151.00 | 153.00 | 148.00 | 150.00 | 6,168,200 | 0 |
| 26-Oct-2023 | 156.00 | 158.00 | 150.00 | 151.00 | 15,129,800 | 0 |
| 25-Oct-2023 | 159.00 | 165.00 | 155.00 | 156.00 | 11,177,200 | 0 |
| 24-Oct-2023 | 157.00 | 160.00 | 157.00 | 159.00 | 1,587,700 | 0 |
| 23-Oct-2023 | 161.00 | 161.00 | 155.00 | 157.00 | 4,849,200 | 0 |
| 20-Oct-2023 | 160.00 | 161.00 | 158.00 | 159.00 | 3,343,600 | 0 |
| 19-Oct-2023 | 161.00 | 167.00 | 159.00 | 160.00 | 5,343,100 | 0 |
| 18-Oct-2023 | 162.00 | 163.00 | 159.00 | 160.00 | 7,390,000 | 0 |
| 17-Oct-2023 | 162.00 | 165.00 | 161.00 | 162.00 | 4,845,600 | 0 |
| 16-Oct-2023 | 165.00 | 166.00 | 160.00 | 162.00 | 11,926,900 | 0 |
| 13-Oct-2023 | 167.00 | 173.00 | 164.00 | 164.00 | 15,389,600 | 0 |
| 12-Oct-2023 | 166.00 | 171.00 | 166.00 | 167.00 | 10,756,700 | 0 |
| 11-Oct-2023 | 165.00 | 169.00 | 165.00 | 166.00 | 5,793,000 | 0 |
| 10-Oct-2023 | 167.00 | 169.00 | 165.00 | 165.00 | 4,667,500 | 0 |
| 09-Oct-2023 | 166.00 | 171.00 | 164.00 | 166.00 | 10,254,600 | 0 |
| 06-Oct-2023 | 168.00 | 169.00 | 164.00 | 164.00 | 9,136,300 | 0 |
| 05-Oct-2023 | 163.00 | 173.00 | 163.00 | 167.00 | 14,919,500 | 0 |
| 04-Oct-2023 | 172.00 | 177.00 | 168.00 | 168.00 | 10,567,200 | 0 |
| 03-Oct-2023 | 172.00 | 178.00 | 170.00 | 171.00 | 25,438,900 | 0 |
| 02-Oct-2023 | 164.00 | 173.00 | 163.00 | 171.00 | 35,020,500 | 0 |
| 29-Sep-2023 | 148.00 | 171.00 | 148.00 | 163.00 | 22,373,900 | 0 |
| 27-Sep-2023 | 164.00 | 167.00 | 162.00 | 164.00 | 4,882,100 | 0 |
| 26-Sep-2023 | 167.00 | 169.00 | 164.00 | 164.00 | 8,314,500 | 0 |
| 25-Sep-2023 | 165.00 | 171.00 | 163.00 | 166.00 | 19,776,000 | 0 |
| 22-Sep-2023 | 160.00 | 169.00 | 160.00 | 164.00 | 10,428,200 | 0 |
| 21-Sep-2023 | 163.00 | 176.00 | 163.00 | 166.00 | 25,055,700 | 0 |
| 20-Sep-2023 | 165.00 | 185.00 | 161.00 | 172.00 | 118,447,900 | 0 |
| 19-Sep-2023 | 157.00 | 165.00 | 156.00 | 164.00 | 11,081,400 | 0 |
| 18-Sep-2023 | 163.00 | 165.00 | 155.00 | 156.00 | 23,299,300 | 0 |
| 15-Sep-2023 | 165.00 | 168.00 | 163.00 | 163.00 | 6,777,700 | 0 |
| 14-Sep-2023 | 168.00 | 170.00 | 165.00 | 165.00 | 5,262,700 | 0 |
| 13-Sep-2023 | 170.00 | 172.00 | 165.00 | 167.00 | 8,218,500 | 0 |
| 12-Sep-2023 | 171.00 | 174.00 | 169.00 | 169.00 | 10,902,800 | 0 |
| 11-Sep-2023 | 167.00 | 174.00 | 164.00 | 171.00 | 14,409,100 | 0 |
| 08-Sep-2023 | 168.00 | 172.00 | 166.00 | 166.00 | 6,396,300 | 0 |
| 07-Sep-2023 | 169.00 | 173.00 | 166.00 | 166.00 | 8,017,900 | 0 |
| 06-Sep-2023 | 174.00 | 175.00 | 169.00 | 169.00 | 10,333,100 | 0 |
| 05-Sep-2023 | 170.00 | 176.00 | 169.00 | 172.00 | 23,801,200 | 0 |
| 04-Sep-2023 | 148.00 | 175.00 | 148.00 | 169.00 | 43,832,300 | 0 |
| 01-Sep-2023 | 180.00 | 185.00 | 163.00 | 163.00 | 96,311,300 | 0 |
| 31-Aug-2023 | 179.00 | 232.00 | 176.00 | 177.00 | 337,188,800 | 0 |
| 30-Aug-2023 | 190.00 | 190.00 | 173.00 | 179.00 | 27,437,400 | 0 |
| 29-Aug-2023 | 184.00 | 197.00 | 184.00 | 190.00 | 4,014,000 | 0 |