| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 306.00 | 326.00 | 304.00 | 310.00 | 12,235,000 | 0 |
| 18-Jan-2024 | 304.00 | 306.00 | 302.00 | 306.00 | 1,063,800 | 0 |
| 17-Jan-2024 | 300.00 | 306.00 | 298.00 | 304.00 | 2,915,700 | 0 |
| 16-Jan-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 1,741,700 | 0 |
| 15-Jan-2024 | 302.00 | 304.00 | 298.00 | 300.00 | 3,976,300 | 0 |
| 12-Jan-2024 | 308.00 | 310.00 | 302.00 | 304.00 | 996,500 | 0 |
| 11-Jan-2024 | 304.00 | 312.00 | 304.00 | 308.00 | 1,781,600 | 0 |
| 10-Jan-2024 | 306.00 | 308.00 | 302.00 | 302.00 | 2,814,500 | 0 |
| 09-Jan-2024 | 310.00 | 312.00 | 306.00 | 306.00 | 3,281,100 | 0 |
| 08-Jan-2024 | 308.00 | 316.00 | 306.00 | 308.00 | 3,945,600 | 0 |
| 05-Jan-2024 | 296.00 | 328.00 | 294.00 | 308.00 | 21,991,300 | 0 |
| 04-Jan-2024 | 300.00 | 302.00 | 294.00 | 296.00 | 1,235,400 | 0 |
| 03-Jan-2024 | 296.00 | 302.00 | 288.00 | 300.00 | 3,206,600 | 0 |
| 02-Jan-2024 | 288.00 | 296.00 | 288.00 | 296.00 | 1,146,800 | 0 |
| 29-Dec-2023 | 296.00 | 296.00 | 286.00 | 288.00 | 1,372,900 | 0 |
| 28-Dec-2023 | 296.00 | 300.00 | 290.00 | 294.00 | 2,330,700 | 0 |
| 27-Dec-2023 | 302.00 | 302.00 | 294.00 | 294.00 | 2,769,300 | 0 |
| 22-Dec-2023 | 282.00 | 310.00 | 280.00 | 302.00 | 10,873,500 | 0 |
| 21-Dec-2023 | 284.00 | 290.00 | 278.00 | 280.00 | 1,382,800 | 0 |
| 20-Dec-2023 | 276.00 | 288.00 | 272.00 | 286.00 | 3,871,500 | 0 |
| 19-Dec-2023 | 272.00 | 278.00 | 268.00 | 276.00 | 812,800 | 0 |
| 18-Dec-2023 | 276.00 | 280.00 | 270.00 | 272.00 | 2,581,500 | 0 |
| 15-Dec-2023 | 284.00 | 286.00 | 274.00 | 276.00 | 3,596,100 | 0 |
| 14-Dec-2023 | 286.00 | 290.00 | 282.00 | 284.00 | 1,945,000 | 0 |
| 13-Dec-2023 | 290.00 | 296.00 | 282.00 | 284.00 | 3,673,800 | 0 |
| 12-Dec-2023 | 280.00 | 308.00 | 274.00 | 290.00 | 9,638,200 | 0 |
| 11-Dec-2023 | 270.00 | 314.00 | 264.00 | 280.00 | 26,886,900 | 0 |
| 08-Dec-2023 | 252.00 | 274.00 | 252.00 | 270.00 | 11,038,600 | 0 |
| 07-Dec-2023 | 264.00 | 276.00 | 250.00 | 252.00 | 47,410,000 | 0 |
| 06-Dec-2023 | 292.00 | 296.00 | 264.00 | 264.00 | 18,393,000 | 0 |
| 05-Dec-2023 | 298.00 | 298.00 | 288.00 | 292.00 | 4,046,000 | 0 |
| 04-Dec-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,620,000 | 0 |
| 01-Dec-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 1,627,500 | 0 |
| 30-Nov-2023 | 294.00 | 300.00 | 294.00 | 300.00 | 4,514,600 | 0 |
| 29-Nov-2023 | 298.00 | 298.00 | 294.00 | 296.00 | 1,013,800 | 0 |
| 28-Nov-2023 | 300.00 | 300.00 | 296.00 | 296.00 | 1,130,200 | 0 |
| 27-Nov-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,008,900 | 0 |
| 24-Nov-2023 | 300.00 | 300.00 | 294.00 | 298.00 | 1,361,300 | 0 |
| 23-Nov-2023 | 298.00 | 300.00 | 294.00 | 300.00 | 1,178,900 | 0 |
| 22-Nov-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,142,600 | 0 |
| 21-Nov-2023 | 300.00 | 302.00 | 296.00 | 298.00 | 2,648,400 | 0 |
| 20-Nov-2023 | 304.00 | 304.00 | 298.00 | 298.00 | 1,329,400 | 0 |
| 17-Nov-2023 | 300.00 | 304.00 | 298.00 | 304.00 | 1,132,100 | 0 |
| 16-Nov-2023 | 300.00 | 304.00 | 300.00 | 300.00 | 1,415,300 | 0 |
| 15-Nov-2023 | 298.00 | 304.00 | 296.00 | 300.00 | 3,238,600 | 0 |
| 14-Nov-2023 | 294.00 | 300.00 | 294.00 | 296.00 | 2,533,100 | 0 |
| 13-Nov-2023 | 284.00 | 306.00 | 284.00 | 294.00 | 4,008,000 | 0 |
| 10-Nov-2023 | 308.00 | 308.00 | 298.00 | 300.00 | 3,892,400 | 0 |
| 09-Nov-2023 | 304.00 | 308.00 | 302.00 | 308.00 | 3,259,700 | 0 |
| 08-Nov-2023 | 310.00 | 310.00 | 302.00 | 302.00 | 2,729,600 | 0 |
| 07-Nov-2023 | 330.00 | 332.00 | 300.00 | 310.00 | 17,505,000 | 0 |
| 06-Nov-2023 | 332.00 | 336.00 | 328.00 | 330.00 | 3,395,300 | 0 |
| 03-Nov-2023 | 332.00 | 336.00 | 328.00 | 330.00 | 3,073,800 | 0 |
| 02-Nov-2023 | 342.00 | 348.00 | 330.00 | 332.00 | 6,528,700 | 0 |
| 01-Nov-2023 | 340.00 | 362.00 | 328.00 | 342.00 | 13,661,300 | 0 |
| 31-Oct-2023 | 330.00 | 338.00 | 328.00 | 336.00 | 3,106,200 | 0 |
| 30-Oct-2023 | 324.00 | 334.00 | 320.00 | 328.00 | 2,267,000 | 0 |
| 27-Oct-2023 | 328.00 | 336.00 | 328.00 | 328.00 | 3,584,300 | 0 |
| 26-Oct-2023 | 338.00 | 338.00 | 328.00 | 328.00 | 2,218,700 | 0 |
| 25-Oct-2023 | 340.00 | 346.00 | 330.00 | 334.00 | 5,959,500 | 0 |
| 24-Oct-2023 | 336.00 | 344.00 | 336.00 | 336.00 | 1,272,200 | 0 |
| 23-Oct-2023 | 344.00 | 348.00 | 334.00 | 336.00 | 2,613,200 | 0 |
| 20-Oct-2023 | 354.00 | 358.00 | 342.00 | 344.00 | 6,776,000 | 0 |
| 19-Oct-2023 | 360.00 | 362.00 | 354.00 | 354.00 | 2,611,500 | 0 |
| 18-Oct-2023 | 376.00 | 378.00 | 354.00 | 360.00 | 7,685,400 | 0 |
| 17-Oct-2023 | 388.00 | 388.00 | 376.00 | 376.00 | 2,904,400 | 0 |
| 16-Oct-2023 | 390.00 | 392.00 | 360.00 | 388.00 | 18,549,800 | 0 |
| 13-Oct-2023 | 410.00 | 414.00 | 390.00 | 390.00 | 9,724,500 | 0 |
| 12-Oct-2023 | 410.00 | 414.00 | 406.00 | 412.00 | 3,949,700 | 0 |
| 11-Oct-2023 | 408.00 | 412.00 | 398.00 | 410.00 | 12,468,200 | 0 |
| 10-Oct-2023 | 420.00 | 422.00 | 396.00 | 408.00 | 23,138,100 | 0 |
| 09-Oct-2023 | 412.00 | 422.00 | 404.00 | 414.00 | 6,853,900 | 0 |
| 06-Oct-2023 | 410.00 | 422.00 | 408.00 | 414.00 | 2,232,500 | 0 |
| 05-Oct-2023 | 408.00 | 420.00 | 406.00 | 410.00 | 3,355,100 | 0 |
| 04-Oct-2023 | 418.00 | 420.00 | 408.00 | 408.00 | 3,096,200 | 0 |
| 03-Oct-2023 | 436.00 | 440.00 | 414.00 | 418.00 | 15,619,900 | 0 |
| 02-Oct-2023 | 452.00 | 452.00 | 436.00 | 436.00 | 6,049,400 | 0 |
| 29-Sep-2023 | 458.00 | 458.00 | 446.00 | 452.00 | 5,200,000 | 0 |
| 27-Sep-2023 | 462.00 | 470.00 | 458.00 | 458.00 | 4,878,000 | 0 |
| 26-Sep-2023 | 480.00 | 482.00 | 458.00 | 462.00 | 20,086,400 | 0 |
| 25-Sep-2023 | 478.00 | 484.00 | 464.00 | 476.00 | 13,583,600 | 0 |
| 22-Sep-2023 | 468.00 | 500.00 | 466.00 | 476.00 | 35,401,400 | 0 |
| 21-Sep-2023 | 456.00 | 474.00 | 450.00 | 466.00 | 18,603,700 | 0 |
| 20-Sep-2023 | 456.00 | 462.00 | 450.00 | 456.00 | 4,576,900 | 0 |
| 19-Sep-2023 | 440.00 | 462.00 | 436.00 | 456.00 | 14,305,300 | 0 |
| 18-Sep-2023 | 432.00 | 442.00 | 404.00 | 438.00 | 15,657,000 | 0 |
| 15-Sep-2023 | 436.00 | 442.00 | 426.00 | 430.00 | 9,298,300 | 0 |
| 14-Sep-2023 | 440.00 | 444.00 | 422.00 | 436.00 | 9,094,100 | 0 |
| 13-Sep-2023 | 448.00 | 450.00 | 438.00 | 440.00 | 2,364,800 | 0 |
| 12-Sep-2023 | 460.00 | 464.00 | 430.00 | 448.00 | 16,037,900 | 0 |
| 11-Sep-2023 | 446.00 | 466.00 | 444.00 | 460.00 | 4,087,900 | 0 |
| 08-Sep-2023 | 448.00 | 448.00 | 442.00 | 446.00 | 2,232,600 | 0 |
| 07-Sep-2023 | 456.00 | 456.00 | 446.00 | 448.00 | 2,160,500 | 0 |
| 06-Sep-2023 | 462.00 | 468.00 | 454.00 | 456.00 | 2,440,400 | 0 |
| 05-Sep-2023 | 468.00 | 472.00 | 462.00 | 462.00 | 1,120,600 | 0 |
| 04-Sep-2023 | 460.00 | 472.00 | 456.00 | 466.00 | 2,778,000 | 0 |
| 01-Sep-2023 | 460.00 | 464.00 | 454.00 | 458.00 | 1,885,700 | 0 |
| 31-Aug-2023 | 476.00 | 476.00 | 460.00 | 460.00 | 5,014,500 | 0 |
| 30-Aug-2023 | 476.00 | 486.00 | 468.00 | 476.00 | 7,552,700 | 0 |
| 29-Aug-2023 | 440.00 | 476.00 | 440.00 | 474.00 | 16,542,700 | 0 |