| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 142.00 | 145.00 | 139.00 | 142.00 | 115,922,700 | 0 |
| 18-Jan-2024 | 138.00 | 141.00 | 137.00 | 140.00 | 135,948,500 | 0 |
| 17-Jan-2024 | 137.00 | 140.00 | 136.00 | 138.00 | 156,633,400 | 0 |
| 16-Jan-2024 | 141.00 | 141.00 | 137.00 | 137.00 | 36,571,600 | 0 |
| 15-Jan-2024 | 140.00 | 144.00 | 139.00 | 141.00 | 133,087,300 | 0 |
| 12-Jan-2024 | 143.00 | 143.00 | 139.00 | 140.00 | 111,514,300 | 0 |
| 11-Jan-2024 | 145.00 | 145.00 | 139.00 | 142.00 | 132,143,500 | 0 |
| 10-Jan-2024 | 144.00 | 149.00 | 141.00 | 143.00 | 88,307,300 | 0 |
| 09-Jan-2024 | 144.00 | 146.00 | 139.00 | 143.00 | 146,363,700 | 0 |
| 08-Jan-2024 | 139.00 | 150.00 | 139.00 | 144.00 | 133,820,000 | 0 |
| 05-Jan-2024 | 138.00 | 141.00 | 136.00 | 139.00 | 164,704,800 | 0 |
| 04-Jan-2024 | 136.00 | 140.00 | 135.00 | 138.00 | 120,175,900 | 0 |
| 03-Jan-2024 | 141.00 | 142.00 | 136.00 | 136.00 | 133,373,900 | 0 |
| 02-Jan-2024 | 137.00 | 141.00 | 136.00 | 140.00 | 107,530,500 | 0 |
| 29-Dec-2023 | 146.00 | 148.00 | 136.00 | 137.00 | 97,410,100 | 0 |
| 28-Dec-2023 | 166.00 | 167.00 | 141.00 | 146.00 | 119,198,000 | 0 |
| 27-Dec-2023 | 155.00 | 174.00 | 154.00 | 165.00 | 173,417,400 | 0 |
| 22-Dec-2023 | 157.00 | 162.00 | 151.00 | 154.00 | 99,149,400 | 0 |
| 21-Dec-2023 | 144.00 | 166.00 | 142.00 | 156.00 | 306,544,400 | 0 |
| 20-Dec-2023 | 138.00 | 145.00 | 138.00 | 144.00 | 106,089,400 | 0 |
| 19-Dec-2023 | 136.00 | 139.00 | 134.00 | 137.00 | 86,769,900 | 0 |
| 18-Dec-2023 | 138.00 | 139.00 | 134.00 | 136.00 | 194,919,600 | 0 |
| 15-Dec-2023 | 135.00 | 141.00 | 134.00 | 138.00 | 160,219,700 | 0 |
| 14-Dec-2023 | 139.00 | 140.00 | 135.00 | 135.00 | 163,955,100 | 0 |
| 13-Dec-2023 | 135.00 | 140.00 | 134.00 | 138.00 | 171,891,400 | 0 |
| 12-Dec-2023 | 134.00 | 136.00 | 132.00 | 134.00 | 184,226,200 | 0 |
| 11-Dec-2023 | 137.00 | 140.00 | 133.00 | 133.00 | 109,918,600 | 0 |
| 08-Dec-2023 | 139.00 | 140.00 | 135.00 | 135.00 | 167,304,700 | 0 |
| 07-Dec-2023 | 138.00 | 139.00 | 135.00 | 137.00 | 193,684,400 | 0 |
| 06-Dec-2023 | 139.00 | 141.00 | 137.00 | 138.00 | 162,978,300 | 0 |
| 05-Dec-2023 | 142.00 | 143.00 | 137.00 | 138.00 | 159,122,500 | 0 |
| 04-Dec-2023 | 138.00 | 142.00 | 136.00 | 141.00 | 162,569,800 | 0 |
| 01-Dec-2023 | 144.00 | 147.00 | 136.00 | 138.00 | 172,186,500 | 0 |
| 30-Nov-2023 | 139.00 | 144.00 | 136.00 | 143.00 | 186,097,100 | 0 |
| 29-Nov-2023 | 137.00 | 141.00 | 135.00 | 138.00 | 179,251,000 | 0 |
| 28-Nov-2023 | 142.00 | 143.00 | 136.00 | 137.00 | 81,483,600 | 0 |
| 27-Nov-2023 | 137.00 | 143.00 | 137.00 | 141.00 | 161,925,000 | 0 |
| 24-Nov-2023 | 136.00 | 141.00 | 134.00 | 136.00 | 157,681,800 | 0 |
| 23-Nov-2023 | 134.00 | 137.00 | 133.00 | 135.00 | 163,027,900 | 0 |
| 22-Nov-2023 | 138.00 | 141.00 | 132.00 | 133.00 | 167,897,600 | 0 |
| 21-Nov-2023 | 135.00 | 141.00 | 133.00 | 138.00 | 112,175,600 | 0 |
| 20-Nov-2023 | 138.00 | 139.00 | 132.00 | 134.00 | 109,648,000 | 0 |
| 17-Nov-2023 | 150.00 | 153.00 | 135.00 | 136.00 | 196,399,700 | 0 |
| 16-Nov-2023 | 151.00 | 157.00 | 147.00 | 149.00 | 182,268,700 | 0 |
| 15-Nov-2023 | 151.00 | 153.00 | 142.00 | 150.00 | 167,299,900 | 0 |
| 14-Nov-2023 | 135.00 | 152.00 | 135.00 | 151.00 | 159,770,200 | 0 |
| 13-Nov-2023 | 140.00 | 141.00 | 135.00 | 135.00 | 227,871,400 | 0 |
| 10-Nov-2023 | 146.00 | 146.00 | 139.00 | 140.00 | 75,917,200 | 0 |
| 09-Nov-2023 | 137.00 | 149.00 | 135.00 | 146.00 | 165,278,800 | 0 |
| 08-Nov-2023 | 136.00 | 137.00 | 134.00 | 137.00 | 179,184,000 | 0 |
| 07-Nov-2023 | 136.00 | 142.00 | 134.00 | 135.00 | 202,240,400 | 0 |
| 06-Nov-2023 | 141.00 | 146.00 | 135.00 | 136.00 | 180,425,900 | 0 |
| 03-Nov-2023 | 139.00 | 141.00 | 132.00 | 140.00 | 191,212,300 | 0 |
| 02-Nov-2023 | 137.00 | 141.00 | 135.00 | 136.00 | 48,093,600 | 0 |
| 01-Nov-2023 | 131.00 | 143.00 | 129.00 | 135.00 | 117,599,400 | 0 |
| 31-Oct-2023 | 131.00 | 138.00 | 129.00 | 131.00 | 121,285,500 | 0 |
| 30-Oct-2023 | 152.00 | 155.00 | 130.00 | 130.00 | 70,484,500 | 0 |
| 27-Oct-2023 | 144.00 | 153.00 | 139.00 | 152.00 | 94,213,500 | 0 |
| 26-Oct-2023 | 150.00 | 151.00 | 140.00 | 144.00 | 160,632,600 | 0 |
| 25-Oct-2023 | 151.00 | 154.00 | 144.00 | 151.00 | 124,448,400 | 0 |
| 24-Oct-2023 | 163.00 | 165.00 | 148.00 | 150.00 | 154,773,800 | 0 |
| 23-Oct-2023 | 159.00 | 165.00 | 152.00 | 162.00 | 64,927,400 | 0 |
| 20-Oct-2023 | 166.00 | 168.00 | 145.00 | 159.00 | 216,587,600 | 0 |
| 19-Oct-2023 | 186.00 | 187.00 | 166.00 | 166.00 | 55,693,700 | 0 |
| 18-Oct-2023 | 186.00 | 188.00 | 183.00 | 185.00 | 135,409,200 | 0 |
| 17-Oct-2023 | 182.00 | 187.00 | 181.00 | 184.00 | 169,588,100 | 0 |
| 16-Oct-2023 | 191.00 | 195.00 | 177.00 | 181.00 | 159,949,700 | 0 |
| 13-Oct-2023 | 182.00 | 191.00 | 181.00 | 191.00 | 156,228,900 | 0 |
| 12-Oct-2023 | 179.00 | 185.00 | 176.00 | 182.00 | 89,708,800 | 0 |
| 11-Oct-2023 | 192.00 | 195.00 | 175.00 | 179.00 | 118,636,700 | 0 |
| 10-Oct-2023 | 171.00 | 195.00 | 169.00 | 191.00 | 135,236,900 | 0 |
| 09-Oct-2023 | 171.00 | 171.00 | 165.00 | 169.00 | 10,651,900 | 0 |
| 06-Oct-2023 | 168.00 | 173.00 | 166.00 | 171.00 | 117,012,100 | 0 |
| 05-Oct-2023 | 171.00 | 176.00 | 162.00 | 168.00 | 186,710,900 | 0 |
| 04-Oct-2023 | 183.00 | 184.00 | 169.00 | 171.00 | 157,959,900 | 0 |
| 03-Oct-2023 | 186.00 | 187.00 | 183.00 | 184.00 | 66,786,800 | 0 |
| 02-Oct-2023 | 185.00 | 190.00 | 181.00 | 186.00 | 66,429,900 | 0 |
| 29-Sep-2023 | 186.00 | 186.00 | 180.00 | 185.00 | 52,723,100 | 0 |
| 27-Sep-2023 | 184.00 | 191.00 | 181.00 | 186.00 | 92,224,900 | 0 |
| 26-Sep-2023 | 195.00 | 196.00 | 180.00 | 184.00 | 71,378,000 | 0 |
| 25-Sep-2023 | 195.00 | 202.00 | 186.00 | 194.00 | 82,363,800 | 0 |
| 22-Sep-2023 | 173.00 | 197.00 | 173.00 | 193.00 | 127,317,800 | 0 |
| 21-Sep-2023 | 195.00 | 197.00 | 175.00 | 181.00 | 101,514,000 | 0 |
| 20-Sep-2023 | 200.00 | 204.00 | 194.00 | 194.00 | 27,191,200 | 0 |
| 19-Sep-2023 | 208.00 | 208.00 | 198.00 | 198.00 | 84,657,200 | 0 |
| 18-Sep-2023 | 198.00 | 208.00 | 198.00 | 202.00 | 82,987,000 | 0 |
| 15-Sep-2023 | 195.00 | 210.00 | 192.00 | 200.00 | 72,843,600 | 0 |
| 14-Sep-2023 | 190.00 | 202.00 | 188.00 | 194.00 | 59,443,300 | 0 |
| 13-Sep-2023 | 200.00 | 204.00 | 189.00 | 190.00 | 168,396,800 | 0 |
| 12-Sep-2023 | 197.00 | 212.00 | 197.00 | 199.00 | 109,182,100 | 0 |
| 11-Sep-2023 | 204.00 | 216.00 | 200.00 | 210.00 | 102,256,000 | 0 |
| 08-Sep-2023 | 210.00 | 212.00 | 202.00 | 204.00 | 22,029,200 | 0 |
| 07-Sep-2023 | 208.00 | 214.00 | 202.00 | 208.00 | 75,868,300 | 0 |
| 06-Sep-2023 | 220.00 | 224.00 | 206.00 | 206.00 | 109,218,400 | 0 |
| 05-Sep-2023 | 206.00 | 216.00 | 199.00 | 216.00 | 139,112,000 | 0 |
| 04-Sep-2023 | 218.00 | 222.00 | 202.00 | 208.00 | 85,043,000 | 0 |
| 01-Sep-2023 | 230.00 | 238.00 | 212.00 | 220.00 | 135,288,000 | 0 |
| 31-Aug-2023 | 262.00 | 264.00 | 222.00 | 224.00 | 120,249,700 | 0 |
| 30-Aug-2023 | 240.00 | 286.00 | 238.00 | 260.00 | 206,206,500 | 0 |
| 29-Aug-2023 | 224.00 | 246.00 | 220.00 | 238.00 | 67,610,400 | 0 |