| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 189.00 | 220.00 | 189.00 | 214.00 | 2,410,200 | 0 |
| 18-Jan-2024 | 206.00 | 208.00 | 202.00 | 208.00 | 729,100 | 0 |
| 17-Jan-2024 | 208.00 | 208.00 | 204.00 | 206.00 | 243,300 | 0 |
| 16-Jan-2024 | 208.00 | 208.00 | 204.00 | 208.00 | 148,000 | 0 |
| 15-Jan-2024 | 210.00 | 210.00 | 202.00 | 204.00 | 484,800 | 0 |
| 12-Jan-2024 | 208.00 | 208.00 | 206.00 | 208.00 | 276,600 | 0 |
| 11-Jan-2024 | 210.00 | 210.00 | 206.00 | 208.00 | 175,400 | 0 |
| 10-Jan-2024 | 208.00 | 210.00 | 206.00 | 208.00 | 184,600 | 0 |
| 09-Jan-2024 | 210.00 | 212.00 | 206.00 | 208.00 | 633,500 | 0 |
| 08-Jan-2024 | 214.00 | 214.00 | 210.00 | 212.00 | 953,800 | 0 |
| 05-Jan-2024 | 222.00 | 224.00 | 214.00 | 214.00 | 912,900 | 0 |
| 04-Jan-2024 | 216.00 | 226.00 | 216.00 | 222.00 | 3,283,200 | 0 |
| 03-Jan-2024 | 210.00 | 226.00 | 208.00 | 216.00 | 5,776,100 | 0 |
| 02-Jan-2024 | 208.00 | 212.00 | 206.00 | 210.00 | 490,600 | 0 |
| 29-Dec-2023 | 210.00 | 210.00 | 204.00 | 208.00 | 490,300 | 0 |
| 28-Dec-2023 | 212.00 | 212.00 | 206.00 | 210.00 | 515,700 | 0 |
| 27-Dec-2023 | 212.00 | 214.00 | 208.00 | 208.00 | 970,000 | 0 |
| 22-Dec-2023 | 204.00 | 220.00 | 204.00 | 214.00 | 2,018,100 | 0 |
| 21-Dec-2023 | 210.00 | 212.00 | 204.00 | 204.00 | 562,900 | 0 |
| 20-Dec-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 418,400 | 0 |
| 19-Dec-2023 | 206.00 | 210.00 | 204.00 | 210.00 | 582,000 | 0 |
| 18-Dec-2023 | 210.00 | 214.00 | 206.00 | 206.00 | 726,000 | 0 |
| 15-Dec-2023 | 212.00 | 216.00 | 208.00 | 210.00 | 693,000 | 0 |
| 14-Dec-2023 | 204.00 | 218.00 | 202.00 | 212.00 | 2,806,300 | 0 |
| 13-Dec-2023 | 202.00 | 206.00 | 200.00 | 204.00 | 507,900 | 0 |
| 12-Dec-2023 | 204.00 | 206.00 | 202.00 | 204.00 | 756,700 | 0 |
| 11-Dec-2023 | 208.00 | 210.00 | 202.00 | 204.00 | 1,333,600 | 0 |
| 08-Dec-2023 | 208.00 | 210.00 | 204.00 | 208.00 | 2,262,600 | 0 |
| 07-Dec-2023 | 208.00 | 210.00 | 206.00 | 208.00 | 708,500 | 0 |
| 06-Dec-2023 | 212.00 | 214.00 | 208.00 | 208.00 | 1,461,300 | 0 |
| 05-Dec-2023 | 214.00 | 218.00 | 208.00 | 210.00 | 1,541,400 | 0 |
| 04-Dec-2023 | 208.00 | 218.00 | 206.00 | 216.00 | 2,485,200 | 0 |
| 01-Dec-2023 | 198.00 | 220.00 | 198.00 | 208.00 | 5,070,800 | 0 |
| 30-Nov-2023 | 280.00 | 290.00 | 214.00 | 214.00 | 61,476,200 | 0 |
| 29-Nov-2023 | 292.00 | 296.00 | 282.00 | 284.00 | 19,332,400 | 0 |
| 28-Nov-2023 | 292.00 | 294.00 | 288.00 | 292.00 | 14,742,400 | 0 |
| 27-Nov-2023 | 298.00 | 298.00 | 288.00 | 292.00 | 8,394,900 | 0 |
| 24-Nov-2023 | 298.00 | 302.00 | 296.00 | 298.00 | 5,759,300 | 0 |
| 23-Nov-2023 | 292.00 | 300.00 | 292.00 | 298.00 | 10,492,900 | 0 |
| 22-Nov-2023 | 300.00 | 302.00 | 280.00 | 292.00 | 43,960,600 | 0 |
| 21-Nov-2023 | 300.00 | 312.00 | 292.00 | 296.00 | 48,359,100 | 0 |
| 20-Nov-2023 | 308.00 | 316.00 | 294.00 | 300.00 | 43,033,400 | 0 |
| 17-Nov-2023 | 290.00 | 322.00 | 290.00 | 308.00 | 84,740,800 | 0 |
| 16-Nov-2023 | 306.00 | 308.00 | 290.00 | 298.00 | 60,587,000 | 0 |
| 15-Nov-2023 | 278.00 | 314.00 | 274.00 | 306.00 | 128,914,300 | 0 |
| 14-Nov-2023 | 232.00 | 282.00 | 228.00 | 276.00 | 76,958,000 | 0 |
| 13-Nov-2023 | 234.00 | 238.00 | 230.00 | 230.00 | 908,000 | 0 |
| 10-Nov-2023 | 230.00 | 242.00 | 228.00 | 234.00 | 2,023,400 | 0 |
| 09-Nov-2023 | 228.00 | 232.00 | 228.00 | 230.00 | 616,100 | 0 |
| 08-Nov-2023 | 234.00 | 236.00 | 226.00 | 228.00 | 1,763,900 | 0 |
| 07-Nov-2023 | 232.00 | 236.00 | 232.00 | 234.00 | 633,400 | 0 |
| 06-Nov-2023 | 234.00 | 240.00 | 232.00 | 232.00 | 1,202,900 | 0 |
| 03-Nov-2023 | 238.00 | 240.00 | 234.00 | 234.00 | 1,481,500 | 0 |
| 02-Nov-2023 | 232.00 | 240.00 | 232.00 | 238.00 | 1,267,500 | 0 |
| 01-Nov-2023 | 240.00 | 240.00 | 230.00 | 232.00 | 1,090,100 | 0 |
| 31-Oct-2023 | 234.00 | 244.00 | 232.00 | 238.00 | 10,781,000 | 0 |
| 30-Oct-2023 | 230.00 | 266.00 | 224.00 | 230.00 | 66,146,100 | 0 |
| 27-Oct-2023 | 232.00 | 236.00 | 228.00 | 230.00 | 1,511,500 | 0 |
| 26-Oct-2023 | 236.00 | 242.00 | 230.00 | 232.00 | 4,650,700 | 0 |
| 25-Oct-2023 | 230.00 | 274.00 | 226.00 | 234.00 | 36,576,700 | 0 |
| 24-Oct-2023 | 256.00 | 256.00 | 222.00 | 228.00 | 9,751,700 | 0 |
| 23-Oct-2023 | 266.00 | 274.00 | 252.00 | 256.00 | 39,059,300 | 0 |
| 20-Oct-2023 | 290.00 | 308.00 | 258.00 | 266.00 | 105,626,100 | 0 |
| 19-Oct-2023 | 220.00 | 274.00 | 216.00 | 274.00 | 55,738,800 | 0 |
| 18-Oct-2023 | 220.00 | 222.00 | 216.00 | 220.00 | 610,000 | 0 |
| 17-Oct-2023 | 218.00 | 222.00 | 216.00 | 220.00 | 708,400 | 0 |
| 16-Oct-2023 | 216.00 | 218.00 | 214.00 | 218.00 | 750,800 | 0 |
| 13-Oct-2023 | 220.00 | 222.00 | 212.00 | 216.00 | 1,427,900 | 0 |
| 12-Oct-2023 | 222.00 | 228.00 | 218.00 | 220.00 | 1,151,200 | 0 |
| 11-Oct-2023 | 218.00 | 222.00 | 216.00 | 220.00 | 729,700 | 0 |
| 10-Oct-2023 | 214.00 | 234.00 | 212.00 | 218.00 | 5,763,800 | 0 |
| 09-Oct-2023 | 218.00 | 220.00 | 212.00 | 214.00 | 1,199,500 | 0 |
| 06-Oct-2023 | 224.00 | 224.00 | 218.00 | 218.00 | 1,329,600 | 0 |
| 05-Oct-2023 | 216.00 | 250.00 | 214.00 | 222.00 | 23,997,800 | 0 |
| 04-Oct-2023 | 222.00 | 228.00 | 210.00 | 216.00 | 4,605,600 | 0 |
| 03-Oct-2023 | 228.00 | 228.00 | 220.00 | 222.00 | 1,098,400 | 0 |
| 02-Oct-2023 | 228.00 | 232.00 | 220.00 | 226.00 | 6,919,500 | 0 |
| 29-Sep-2023 | 250.00 | 274.00 | 224.00 | 226.00 | 63,794,600 | 0 |
| 27-Sep-2023 | 234.00 | 250.00 | 230.00 | 248.00 | 10,884,300 | 0 |
| 26-Sep-2023 | 232.00 | 238.00 | 224.00 | 230.00 | 4,195,500 | 0 |
| 25-Sep-2023 | 248.00 | 264.00 | 224.00 | 232.00 | 31,619,500 | 0 |
| 22-Sep-2023 | 212.00 | 258.00 | 212.00 | 246.00 | 39,133,200 | 0 |
| 21-Sep-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 637,000 | 0 |
| 20-Sep-2023 | 210.00 | 212.00 | 206.00 | 212.00 | 747,800 | 0 |
| 19-Sep-2023 | 214.00 | 214.00 | 208.00 | 208.00 | 538,800 | 0 |
| 18-Sep-2023 | 216.00 | 216.00 | 210.00 | 214.00 | 649,400 | 0 |
| 15-Sep-2023 | 214.00 | 218.00 | 214.00 | 214.00 | 266,000 | 0 |
| 14-Sep-2023 | 218.00 | 220.00 | 210.00 | 218.00 | 1,429,200 | 0 |
| 13-Sep-2023 | 216.00 | 224.00 | 214.00 | 218.00 | 786,000 | 0 |
| 12-Sep-2023 | 218.00 | 220.00 | 214.00 | 216.00 | 739,000 | 0 |
| 11-Sep-2023 | 224.00 | 224.00 | 212.00 | 216.00 | 1,069,500 | 0 |
| 08-Sep-2023 | 222.00 | 224.00 | 216.00 | 224.00 | 523,700 | 0 |
| 07-Sep-2023 | 214.00 | 228.00 | 214.00 | 222.00 | 2,272,300 | 0 |
| 06-Sep-2023 | 228.00 | 228.00 | 210.00 | 214.00 | 4,143,700 | 0 |
| 05-Sep-2023 | 234.00 | 236.00 | 228.00 | 228.00 | 697,800 | 0 |
| 04-Sep-2023 | 240.00 | 244.00 | 230.00 | 236.00 | 2,346,100 | 0 |
| 01-Sep-2023 | 234.00 | 244.00 | 224.00 | 238.00 | 2,340,900 | 0 |
| 31-Aug-2023 | 238.00 | 238.00 | 220.00 | 224.00 | 4,451,800 | 0 |
| 30-Aug-2023 | 286.00 | 288.00 | 244.00 | 244.00 | 7,764,100 | 0 |
| 29-Aug-2023 | 296.00 | 296.00 | 286.00 | 286.00 | 864,100 | 0 |