| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 278.00 | 280.00 | 274.00 | 274.00 | 6,792,400 | 0 |
| 18-Jan-2024 | 282.00 | 284.00 | 276.00 | 278.00 | 10,023,500 | 0 |
| 17-Jan-2024 | 282.00 | 292.00 | 276.00 | 280.00 | 25,008,300 | 0 |
| 16-Jan-2024 | 296.00 | 296.00 | 272.00 | 282.00 | 73,426,800 | 0 |
| 15-Jan-2024 | 304.00 | 304.00 | 296.00 | 296.00 | 16,402,200 | 0 |
| 12-Jan-2024 | 306.00 | 314.00 | 296.00 | 304.00 | 34,556,600 | 0 |
| 11-Jan-2024 | 306.00 | 310.00 | 302.00 | 306.00 | 18,917,100 | 0 |
| 10-Jan-2024 | 300.00 | 312.00 | 296.00 | 308.00 | 36,569,600 | 0 |
| 09-Jan-2024 | 300.00 | 304.00 | 294.00 | 302.00 | 9,337,200 | 0 |
| 08-Jan-2024 | 298.00 | 304.00 | 292.00 | 300.00 | 19,017,700 | 0 |
| 05-Jan-2024 | 306.00 | 312.00 | 296.00 | 296.00 | 31,272,300 | 0 |
| 04-Jan-2024 | 304.00 | 306.00 | 290.00 | 302.00 | 24,970,400 | 0 |
| 03-Jan-2024 | 314.00 | 314.00 | 302.00 | 302.00 | 33,495,600 | 0 |
| 02-Jan-2024 | 304.00 | 326.00 | 298.00 | 314.00 | 89,504,300 | 0 |
| 29-Dec-2023 | 290.00 | 304.00 | 284.00 | 304.00 | 33,606,300 | 0 |
| 28-Dec-2023 | 298.00 | 302.00 | 290.00 | 290.00 | 18,853,300 | 0 |
| 27-Dec-2023 | 310.00 | 314.00 | 296.00 | 298.00 | 29,235,000 | 0 |
| 22-Dec-2023 | 296.00 | 316.00 | 296.00 | 310.00 | 48,694,500 | 0 |
| 21-Dec-2023 | 306.00 | 310.00 | 292.00 | 296.00 | 66,051,700 | 0 |
| 20-Dec-2023 | 292.00 | 312.00 | 286.00 | 306.00 | 126,540,600 | 0 |
| 19-Dec-2023 | 292.00 | 294.00 | 274.00 | 292.00 | 56,477,100 | 0 |
| 18-Dec-2023 | 258.00 | 302.00 | 258.00 | 288.00 | 255,547,000 | 0 |
| 15-Dec-2023 | 242.00 | 268.00 | 234.00 | 258.00 | 46,315,500 | 0 |
| 14-Dec-2023 | 240.00 | 248.00 | 234.00 | 242.00 | 6,406,200 | 0 |
| 13-Dec-2023 | 246.00 | 250.00 | 234.00 | 234.00 | 9,296,600 | 0 |
| 12-Dec-2023 | 234.00 | 248.00 | 232.00 | 246.00 | 9,310,300 | 0 |
| 11-Dec-2023 | 252.00 | 264.00 | 230.00 | 234.00 | 31,419,100 | 0 |
| 08-Dec-2023 | 252.00 | 262.00 | 250.00 | 252.00 | 11,349,200 | 0 |
| 07-Dec-2023 | 258.00 | 272.00 | 252.00 | 252.00 | 24,920,300 | 0 |
| 06-Dec-2023 | 250.00 | 264.00 | 250.00 | 256.00 | 16,939,500 | 0 |
| 05-Dec-2023 | 252.00 | 258.00 | 246.00 | 250.00 | 7,121,300 | 0 |
| 04-Dec-2023 | 252.00 | 258.00 | 248.00 | 252.00 | 12,151,500 | 0 |
| 01-Dec-2023 | 248.00 | 260.00 | 248.00 | 252.00 | 14,371,300 | 0 |
| 30-Nov-2023 | 248.00 | 250.00 | 242.00 | 246.00 | 8,791,500 | 0 |
| 29-Nov-2023 | 252.00 | 254.00 | 244.00 | 246.00 | 8,133,400 | 0 |
| 28-Nov-2023 | 244.00 | 256.00 | 244.00 | 250.00 | 17,038,600 | 0 |
| 27-Nov-2023 | 246.00 | 252.00 | 240.00 | 244.00 | 13,537,800 | 0 |
| 24-Nov-2023 | 226.00 | 256.00 | 226.00 | 246.00 | 42,266,600 | 0 |
| 23-Nov-2023 | 226.00 | 236.00 | 226.00 | 232.00 | 16,000,600 | 0 |
| 22-Nov-2023 | 224.00 | 232.00 | 222.00 | 226.00 | 14,365,300 | 0 |
| 21-Nov-2023 | 220.00 | 236.00 | 220.00 | 226.00 | 31,435,200 | 0 |
| 20-Nov-2023 | 216.00 | 252.00 | 216.00 | 224.00 | 58,265,800 | 0 |
| 17-Nov-2023 | 260.00 | 264.00 | 244.00 | 248.00 | 30,882,400 | 0 |
| 16-Nov-2023 | 268.00 | 272.00 | 256.00 | 260.00 | 32,246,300 | 0 |
| 15-Nov-2023 | 276.00 | 278.00 | 268.00 | 268.00 | 23,475,700 | 0 |
| 14-Nov-2023 | 276.00 | 288.00 | 274.00 | 274.00 | 60,144,700 | 0 |
| 13-Nov-2023 | 246.00 | 290.00 | 246.00 | 276.00 | 103,186,900 | 0 |
| 10-Nov-2023 | 256.00 | 286.00 | 248.00 | 264.00 | 99,248,800 | 0 |
| 09-Nov-2023 | 250.00 | 266.00 | 248.00 | 256.00 | 23,500,900 | 0 |
| 08-Nov-2023 | 260.00 | 260.00 | 248.00 | 250.00 | 13,126,100 | 0 |
| 07-Nov-2023 | 264.00 | 268.00 | 254.00 | 258.00 | 14,501,500 | 0 |
| 06-Nov-2023 | 256.00 | 274.00 | 256.00 | 264.00 | 28,841,400 | 0 |
| 03-Nov-2023 | 244.00 | 258.00 | 240.00 | 256.00 | 23,132,900 | 0 |
| 02-Nov-2023 | 236.00 | 250.00 | 234.00 | 244.00 | 21,489,400 | 0 |
| 01-Nov-2023 | 252.00 | 252.00 | 234.00 | 234.00 | 22,668,900 | 0 |
| 31-Oct-2023 | 236.00 | 258.00 | 236.00 | 254.00 | 11,887,100 | 0 |
| 30-Oct-2023 | 252.00 | 256.00 | 244.00 | 252.00 | 16,663,100 | 0 |
| 27-Oct-2023 | 258.00 | 260.00 | 250.00 | 252.00 | 19,530,000 | 0 |
| 26-Oct-2023 | 266.00 | 268.00 | 256.00 | 258.00 | 16,630,300 | 0 |
| 25-Oct-2023 | 264.00 | 270.00 | 260.00 | 266.00 | 9,509,700 | 0 |
| 24-Oct-2023 | 260.00 | 276.00 | 258.00 | 264.00 | 16,190,800 | 0 |
| 23-Oct-2023 | 272.00 | 274.00 | 260.00 | 260.00 | 16,748,100 | 0 |
| 20-Oct-2023 | 268.00 | 276.00 | 264.00 | 272.00 | 11,589,300 | 0 |
| 19-Oct-2023 | 274.00 | 276.00 | 266.00 | 266.00 | 18,347,700 | 0 |
| 18-Oct-2023 | 280.00 | 282.00 | 274.00 | 276.00 | 13,216,100 | 0 |
| 17-Oct-2023 | 288.00 | 292.00 | 256.00 | 278.00 | 19,990,400 | 0 |
| 16-Oct-2023 | 276.00 | 308.00 | 276.00 | 288.00 | 54,247,700 | 0 |
| 13-Oct-2023 | 310.00 | 310.00 | 304.00 | 308.00 | 8,439,200 | 0 |
| 12-Oct-2023 | 314.00 | 320.00 | 308.00 | 310.00 | 14,035,600 | 0 |
| 11-Oct-2023 | 300.00 | 318.00 | 300.00 | 312.00 | 9,776,100 | 0 |
| 10-Oct-2023 | 306.00 | 316.00 | 306.00 | 312.00 | 10,199,200 | 0 |
| 09-Oct-2023 | 308.00 | 310.00 | 304.00 | 306.00 | 9,352,600 | 0 |
| 06-Oct-2023 | 306.00 | 310.00 | 300.00 | 308.00 | 13,377,300 | 0 |
| 05-Oct-2023 | 304.00 | 308.00 | 302.00 | 306.00 | 6,861,100 | 0 |
| 04-Oct-2023 | 318.00 | 318.00 | 302.00 | 304.00 | 33,773,300 | 0 |
| 03-Oct-2023 | 322.00 | 324.00 | 318.00 | 318.00 | 9,784,900 | 0 |
| 02-Oct-2023 | 326.00 | 326.00 | 318.00 | 320.00 | 15,426,300 | 0 |
| 29-Sep-2023 | 320.00 | 352.00 | 320.00 | 324.00 | 125,086,400 | 0 |
| 27-Sep-2023 | 320.00 | 324.00 | 318.00 | 318.00 | 9,006,300 | 0 |
| 26-Sep-2023 | 326.00 | 334.00 | 318.00 | 320.00 | 17,068,900 | 0 |
| 25-Sep-2023 | 322.00 | 334.00 | 322.00 | 330.00 | 17,489,200 | 0 |
| 22-Sep-2023 | 320.00 | 326.00 | 318.00 | 322.00 | 13,539,300 | 0 |
| 21-Sep-2023 | 330.00 | 334.00 | 318.00 | 320.00 | 18,128,900 | 0 |
| 20-Sep-2023 | 318.00 | 336.00 | 318.00 | 330.00 | 33,514,000 | 0 |
| 19-Sep-2023 | 320.00 | 326.00 | 316.00 | 318.00 | 13,641,800 | 0 |
| 18-Sep-2023 | 334.00 | 334.00 | 320.00 | 320.00 | 29,910,700 | 0 |
| 15-Sep-2023 | 340.00 | 342.00 | 330.00 | 334.00 | 24,373,900 | 0 |
| 14-Sep-2023 | 340.00 | 352.00 | 340.00 | 340.00 | 29,967,800 | 0 |
| 13-Sep-2023 | 344.00 | 346.00 | 334.00 | 338.00 | 14,482,600 | 0 |
| 12-Sep-2023 | 338.00 | 346.00 | 332.00 | 342.00 | 37,910,800 | 0 |
| 11-Sep-2023 | 330.00 | 334.00 | 330.00 | 332.00 | 5,461,800 | 0 |
| 08-Sep-2023 | 334.00 | 338.00 | 330.00 | 332.00 | 9,672,000 | 0 |
| 07-Sep-2023 | 340.00 | 342.00 | 330.00 | 334.00 | 17,144,800 | 0 |
| 06-Sep-2023 | 334.00 | 350.00 | 332.00 | 338.00 | 23,929,500 | 0 |
| 05-Sep-2023 | 330.00 | 342.00 | 330.00 | 334.00 | 18,676,700 | 0 |
| 04-Sep-2023 | 350.00 | 354.00 | 336.00 | 340.00 | 31,187,900 | 0 |
| 01-Sep-2023 | 352.00 | 354.00 | 348.00 | 350.00 | 11,286,400 | 0 |
| 31-Aug-2023 | 354.00 | 358.00 | 348.00 | 352.00 | 14,231,200 | 0 |
| 30-Aug-2023 | 360.00 | 366.00 | 354.00 | 354.00 | 21,023,300 | 0 |
| 29-Aug-2023 | 350.00 | 364.00 | 350.00 | 358.00 | 22,795,000 | 0 |