| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 364.00 | 374.00 | 360.00 | 370.00 | 7,542,500 | 0 |
| 18-Jan-2024 | 366.00 | 372.00 | 360.00 | 362.00 | 6,942,200 | 0 |
| 17-Jan-2024 | 386.00 | 390.00 | 366.00 | 366.00 | 15,630,700 | 0 |
| 16-Jan-2024 | 366.00 | 398.00 | 366.00 | 386.00 | 30,877,900 | 0 |
| 15-Jan-2024 | 350.00 | 370.00 | 350.00 | 366.00 | 9,554,300 | 0 |
| 12-Jan-2024 | 352.00 | 352.00 | 346.00 | 350.00 | 4,289,800 | 0 |
| 11-Jan-2024 | 352.00 | 354.00 | 346.00 | 352.00 | 3,685,800 | 0 |
| 10-Jan-2024 | 350.00 | 356.00 | 350.00 | 352.00 | 2,572,000 | 0 |
| 09-Jan-2024 | 354.00 | 354.00 | 346.00 | 350.00 | 3,760,800 | 0 |
| 08-Jan-2024 | 358.00 | 358.00 | 354.00 | 354.00 | 4,096,900 | 0 |
| 05-Jan-2024 | 360.00 | 362.00 | 356.00 | 356.00 | 3,124,900 | 0 |
| 04-Jan-2024 | 352.00 | 360.00 | 348.00 | 358.00 | 8,076,200 | 0 |
| 03-Jan-2024 | 356.00 | 360.00 | 352.00 | 352.00 | 4,733,900 | 0 |
| 02-Jan-2024 | 348.00 | 362.00 | 348.00 | 356.00 | 7,746,300 | 0 |
| 29-Dec-2023 | 350.00 | 354.00 | 342.00 | 348.00 | 9,609,500 | 0 |
| 28-Dec-2023 | 350.00 | 358.00 | 346.00 | 348.00 | 12,120,300 | 0 |
| 27-Dec-2023 | 350.00 | 364.00 | 344.00 | 348.00 | 18,482,000 | 0 |
| 22-Dec-2023 | 344.00 | 352.00 | 344.00 | 346.00 | 5,480,100 | 0 |
| 21-Dec-2023 | 342.00 | 346.00 | 334.00 | 344.00 | 7,352,200 | 0 |
| 20-Dec-2023 | 344.00 | 352.00 | 340.00 | 342.00 | 19,241,900 | 0 |
| 19-Dec-2023 | 320.00 | 356.00 | 320.00 | 344.00 | 28,549,800 | 0 |
| 18-Dec-2023 | 362.00 | 370.00 | 350.00 | 352.00 | 11,952,500 | 0 |
| 15-Dec-2023 | 360.00 | 370.00 | 356.00 | 358.00 | 5,442,200 | 0 |
| 14-Dec-2023 | 358.00 | 368.00 | 356.00 | 358.00 | 13,836,900 | 0 |
| 13-Dec-2023 | 360.00 | 368.00 | 352.00 | 352.00 | 10,634,300 | 0 |
| 12-Dec-2023 | 380.00 | 384.00 | 360.00 | 362.00 | 31,374,800 | 0 |
| 11-Dec-2023 | 390.00 | 394.00 | 380.00 | 380.00 | 10,903,900 | 0 |
| 08-Dec-2023 | 390.00 | 396.00 | 382.00 | 390.00 | 10,960,000 | 0 |
| 07-Dec-2023 | 400.00 | 402.00 | 388.00 | 388.00 | 12,966,800 | 0 |
| 06-Dec-2023 | 402.00 | 404.00 | 396.00 | 398.00 | 11,537,800 | 0 |
| 05-Dec-2023 | 420.00 | 420.00 | 400.00 | 402.00 | 22,857,900 | 0 |
| 04-Dec-2023 | 402.00 | 426.00 | 402.00 | 418.00 | 44,060,400 | 0 |
| 01-Dec-2023 | 402.00 | 402.00 | 386.00 | 392.00 | 26,475,700 | 0 |
| 30-Nov-2023 | 406.00 | 408.00 | 396.00 | 396.00 | 9,674,500 | 0 |
| 29-Nov-2023 | 400.00 | 414.00 | 400.00 | 404.00 | 14,919,400 | 0 |
| 28-Nov-2023 | 396.00 | 402.00 | 396.00 | 398.00 | 5,905,300 | 0 |
| 27-Nov-2023 | 396.00 | 404.00 | 394.00 | 396.00 | 9,755,500 | 0 |
| 24-Nov-2023 | 410.00 | 410.00 | 396.00 | 396.00 | 8,136,500 | 0 |
| 23-Nov-2023 | 410.00 | 416.00 | 410.00 | 410.00 | 8,958,600 | 0 |
| 22-Nov-2023 | 402.00 | 418.00 | 400.00 | 410.00 | 14,225,300 | 0 |
| 21-Nov-2023 | 400.00 | 406.00 | 390.00 | 402.00 | 15,123,400 | 0 |
| 20-Nov-2023 | 388.00 | 402.00 | 388.00 | 400.00 | 50,407,300 | 0 |
| 17-Nov-2023 | 396.00 | 400.00 | 388.00 | 388.00 | 13,040,900 | 0 |
| 16-Nov-2023 | 410.00 | 410.00 | 390.00 | 396.00 | 14,729,200 | 0 |
| 15-Nov-2023 | 406.00 | 412.00 | 400.00 | 410.00 | 10,294,000 | 0 |
| 14-Nov-2023 | 410.00 | 418.00 | 400.00 | 406.00 | 12,974,000 | 0 |
| 13-Nov-2023 | 410.00 | 412.00 | 404.00 | 408.00 | 8,830,100 | 0 |
| 10-Nov-2023 | 416.00 | 418.00 | 408.00 | 408.00 | 7,719,800 | 0 |
| 09-Nov-2023 | 410.00 | 424.00 | 408.00 | 416.00 | 7,908,500 | 0 |
| 08-Nov-2023 | 412.00 | 412.00 | 406.00 | 410.00 | 5,076,700 | 0 |
| 07-Nov-2023 | 416.00 | 416.00 | 410.00 | 410.00 | 5,084,400 | 0 |
| 06-Nov-2023 | 410.00 | 420.00 | 410.00 | 416.00 | 9,770,000 | 0 |
| 03-Nov-2023 | 414.00 | 416.00 | 406.00 | 408.00 | 7,937,900 | 0 |
| 02-Nov-2023 | 416.00 | 424.00 | 410.00 | 414.00 | 8,678,700 | 0 |
| 01-Nov-2023 | 424.00 | 424.00 | 400.00 | 414.00 | 28,917,900 | 0 |
| 31-Oct-2023 | 442.00 | 446.00 | 422.00 | 430.00 | 15,440,900 | 0 |
| 30-Oct-2023 | 444.00 | 460.00 | 436.00 | 442.00 | 30,824,100 | 0 |
| 27-Oct-2023 | 442.00 | 448.00 | 436.00 | 438.00 | 10,559,000 | 0 |
| 26-Oct-2023 | 446.00 | 454.00 | 438.00 | 440.00 | 14,467,200 | 0 |
| 25-Oct-2023 | 464.00 | 464.00 | 440.00 | 444.00 | 12,777,500 | 0 |
| 24-Oct-2023 | 426.00 | 462.00 | 422.00 | 454.00 | 25,442,400 | 0 |
| 23-Oct-2023 | 436.00 | 442.00 | 422.00 | 426.00 | 10,207,700 | 0 |
| 20-Oct-2023 | 432.00 | 438.00 | 418.00 | 438.00 | 8,737,200 | 0 |
| 19-Oct-2023 | 434.00 | 436.00 | 422.00 | 426.00 | 9,824,700 | 0 |
| 18-Oct-2023 | 432.00 | 446.00 | 424.00 | 428.00 | 14,875,600 | 0 |
| 17-Oct-2023 | 436.00 | 442.00 | 428.00 | 432.00 | 9,628,100 | 0 |
| 16-Oct-2023 | 418.00 | 456.00 | 414.00 | 436.00 | 40,981,000 | 0 |
| 13-Oct-2023 | 414.00 | 414.00 | 404.00 | 408.00 | 4,960,100 | 0 |
| 12-Oct-2023 | 418.00 | 422.00 | 408.00 | 414.00 | 7,357,300 | 0 |
| 11-Oct-2023 | 426.00 | 430.00 | 416.00 | 416.00 | 4,088,100 | 0 |
| 10-Oct-2023 | 416.00 | 434.00 | 410.00 | 420.00 | 15,114,900 | 0 |
| 09-Oct-2023 | 408.00 | 420.00 | 406.00 | 408.00 | 8,778,900 | 0 |
| 06-Oct-2023 | 404.00 | 414.00 | 404.00 | 408.00 | 1,993,100 | 0 |
| 05-Oct-2023 | 382.00 | 414.00 | 382.00 | 404.00 | 16,226,600 | 0 |
| 04-Oct-2023 | 418.00 | 424.00 | 396.00 | 398.00 | 41,314,200 | 0 |
| 03-Oct-2023 | 420.00 | 426.00 | 410.00 | 418.00 | 10,892,800 | 0 |
| 02-Oct-2023 | 448.00 | 452.00 | 420.00 | 420.00 | 32,715,400 | 0 |
| 29-Sep-2023 | 444.00 | 452.00 | 442.00 | 448.00 | 4,712,600 | 0 |
| 27-Sep-2023 | 450.00 | 450.00 | 440.00 | 444.00 | 12,766,400 | 0 |
| 26-Sep-2023 | 464.00 | 466.00 | 442.00 | 444.00 | 20,449,600 | 0 |
| 25-Sep-2023 | 450.00 | 468.00 | 440.00 | 462.00 | 19,126,300 | 0 |
| 22-Sep-2023 | 442.00 | 456.00 | 442.00 | 448.00 | 8,048,600 | 0 |
| 21-Sep-2023 | 448.00 | 450.00 | 436.00 | 442.00 | 7,224,700 | 0 |
| 20-Sep-2023 | 454.00 | 456.00 | 444.00 | 448.00 | 7,096,800 | 0 |
| 19-Sep-2023 | 448.00 | 460.00 | 436.00 | 454.00 | 19,166,200 | 0 |
| 18-Sep-2023 | 466.00 | 470.00 | 446.00 | 448.00 | 27,128,600 | 0 |
| 15-Sep-2023 | 454.00 | 474.00 | 452.00 | 464.00 | 45,837,800 | 0 |
| 14-Sep-2023 | 480.00 | 480.00 | 450.00 | 454.00 | 51,145,200 | 0 |
| 13-Sep-2023 | 500.00 | 500.00 | 478.00 | 480.00 | 20,175,700 | 0 |
| 12-Sep-2023 | 505.00 | 515.00 | 480.00 | 500.00 | 69,922,800 | 0 |
| 11-Sep-2023 | 505.00 | 510.00 | 498.00 | 505.00 | 3,576,800 | 0 |
| 08-Sep-2023 | 505.00 | 510.00 | 488.00 | 505.00 | 11,536,400 | 0 |
| 07-Sep-2023 | 520.00 | 525.00 | 500.00 | 505.00 | 10,276,300 | 0 |
| 06-Sep-2023 | 510.00 | 525.00 | 510.00 | 520.00 | 6,118,400 | 0 |
| 05-Sep-2023 | 525.00 | 530.00 | 510.00 | 510.00 | 21,474,100 | 0 |
| 04-Sep-2023 | 525.00 | 550.00 | 515.00 | 525.00 | 18,240,700 | 0 |
| 01-Sep-2023 | 540.00 | 540.00 | 510.00 | 525.00 | 20,956,000 | 0 |
| 31-Aug-2023 | 520.00 | 535.00 | 515.00 | 535.00 | 11,545,400 | 0 |
| 30-Aug-2023 | 525.00 | 530.00 | 510.00 | 520.00 | 16,099,000 | 0 |
| 29-Aug-2023 | 500.00 | 530.00 | 500.00 | 525.00 | 21,459,200 | 0 |