| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 180.00 | 181.00 | 177.00 | 178.00 | 10,310,200 | 0 |
| 18-Jan-2024 | 184.00 | 185.00 | 178.00 | 180.00 | 15,489,000 | 0 |
| 17-Jan-2024 | 187.00 | 189.00 | 181.00 | 184.00 | 33,961,500 | 0 |
| 16-Jan-2024 | 178.00 | 186.00 | 178.00 | 186.00 | 26,984,300 | 0 |
| 15-Jan-2024 | 180.00 | 181.00 | 176.00 | 177.00 | 13,144,000 | 0 |
| 12-Jan-2024 | 180.00 | 181.00 | 177.00 | 180.00 | 10,945,400 | 0 |
| 11-Jan-2024 | 181.00 | 182.00 | 176.00 | 180.00 | 20,630,300 | 0 |
| 10-Jan-2024 | 189.00 | 191.00 | 179.00 | 181.00 | 30,050,100 | 0 |
| 09-Jan-2024 | 187.00 | 196.00 | 187.00 | 188.00 | 100,613,100 | 0 |
| 08-Jan-2024 | 178.00 | 187.00 | 178.00 | 186.00 | 74,306,000 | 0 |
| 05-Jan-2024 | 173.00 | 180.00 | 173.00 | 178.00 | 26,123,200 | 0 |
| 04-Jan-2024 | 175.00 | 176.00 | 173.00 | 173.00 | 7,065,600 | 0 |
| 03-Jan-2024 | 174.00 | 177.00 | 171.00 | 174.00 | 26,555,000 | 0 |
| 02-Jan-2024 | 173.00 | 176.00 | 171.00 | 172.00 | 22,929,200 | 0 |
| 29-Dec-2023 | 179.00 | 183.00 | 173.00 | 173.00 | 76,074,500 | 0 |
| 28-Dec-2023 | 178.00 | 190.00 | 176.00 | 178.00 | 171,013,400 | 0 |
| 27-Dec-2023 | 181.00 | 182.00 | 177.00 | 178.00 | 12,752,100 | 0 |
| 22-Dec-2023 | 176.00 | 182.00 | 175.00 | 179.00 | 17,455,300 | 0 |
| 21-Dec-2023 | 183.00 | 189.00 | 173.00 | 175.00 | 51,647,700 | 0 |
| 20-Dec-2023 | 193.00 | 204.00 | 183.00 | 183.00 | 153,669,700 | 0 |
| 19-Dec-2023 | 175.00 | 193.00 | 175.00 | 193.00 | 23,597,200 | 0 |
| 18-Dec-2023 | 186.00 | 192.00 | 184.00 | 184.00 | 15,377,300 | 0 |
| 15-Dec-2023 | 190.00 | 194.00 | 187.00 | 188.00 | 22,783,100 | 0 |
| 14-Dec-2023 | 180.00 | 196.00 | 177.00 | 190.00 | 61,480,400 | 0 |
| 13-Dec-2023 | 171.00 | 184.00 | 169.00 | 181.00 | 87,219,600 | 0 |
| 12-Dec-2023 | 179.00 | 188.00 | 163.00 | 171.00 | 97,372,700 | 0 |
| 11-Dec-2023 | 193.00 | 198.00 | 188.00 | 188.00 | 58,128,000 | 0 |
| 08-Dec-2023 | 171.00 | 200.00 | 171.00 | 193.00 | 117,197,600 | 0 |
| 07-Dec-2023 | 176.00 | 186.00 | 173.00 | 174.00 | 44,533,500 | 0 |
| 06-Dec-2023 | 180.00 | 190.00 | 180.00 | 185.00 | 44,755,700 | 0 |
| 05-Dec-2023 | 181.00 | 184.00 | 177.00 | 179.00 | 23,495,300 | 0 |
| 04-Dec-2023 | 191.00 | 192.00 | 179.00 | 181.00 | 50,926,300 | 0 |
| 01-Dec-2023 | 191.00 | 204.00 | 186.00 | 189.00 | 94,551,300 | 0 |
| 30-Nov-2023 | 198.00 | 199.00 | 188.00 | 191.00 | 74,438,700 | 0 |
| 29-Nov-2023 | 179.00 | 196.00 | 179.00 | 196.00 | 190,107,700 | 0 |
| 28-Nov-2023 | 186.00 | 193.00 | 175.00 | 177.00 | 93,286,000 | 0 |
| 27-Nov-2023 | 158.00 | 196.00 | 158.00 | 185.00 | 273,905,100 | 0 |
| 24-Nov-2023 | 130.00 | 184.00 | 130.00 | 168.00 | 531,980,200 | 0 |
| 23-Nov-2023 | 128.00 | 138.00 | 125.00 | 137.00 | 65,035,400 | 0 |
| 22-Nov-2023 | 123.00 | 128.00 | 122.00 | 128.00 | 33,666,500 | 0 |
| 21-Nov-2023 | 119.00 | 123.00 | 119.00 | 121.00 | 7,264,200 | 0 |
| 20-Nov-2023 | 120.00 | 123.00 | 119.00 | 121.00 | 16,247,600 | 0 |
| 17-Nov-2023 | 122.00 | 123.00 | 118.00 | 119.00 | 9,094,000 | 0 |
| 16-Nov-2023 | 125.00 | 125.00 | 121.00 | 121.00 | 11,326,100 | 0 |
| 15-Nov-2023 | 121.00 | 127.00 | 119.00 | 124.00 | 35,209,800 | 0 |
| 14-Nov-2023 | 119.00 | 121.00 | 118.00 | 120.00 | 14,890,200 | 0 |
| 13-Nov-2023 | 119.00 | 121.00 | 117.00 | 118.00 | 14,008,000 | 0 |
| 10-Nov-2023 | 119.00 | 128.00 | 117.00 | 117.00 | 61,901,900 | 0 |
| 09-Nov-2023 | 117.00 | 120.00 | 115.00 | 119.00 | 23,581,700 | 0 |
| 08-Nov-2023 | 115.00 | 118.00 | 113.00 | 116.00 | 26,807,400 | 0 |
| 07-Nov-2023 | 115.00 | 119.00 | 112.00 | 114.00 | 31,349,700 | 0 |
| 06-Nov-2023 | 129.00 | 131.00 | 111.00 | 115.00 | 171,007,100 | 0 |
| 03-Nov-2023 | 122.00 | 130.00 | 122.00 | 128.00 | 52,523,200 | 0 |
| 02-Nov-2023 | 123.00 | 126.00 | 121.00 | 121.00 | 29,865,300 | 0 |
| 01-Nov-2023 | 122.00 | 132.00 | 121.00 | 122.00 | 63,373,600 | 0 |
| 31-Oct-2023 | 131.00 | 132.00 | 116.00 | 123.00 | 127,100,700 | 0 |
| 30-Oct-2023 | 142.00 | 150.00 | 128.00 | 130.00 | 94,633,200 | 0 |
| 27-Oct-2023 | 146.00 | 152.00 | 143.00 | 143.00 | 38,364,700 | 0 |
| 26-Oct-2023 | 151.00 | 153.00 | 145.00 | 145.00 | 33,101,400 | 0 |
| 25-Oct-2023 | 153.00 | 160.00 | 149.00 | 151.00 | 86,630,600 | 0 |
| 24-Oct-2023 | 146.00 | 163.00 | 145.00 | 153.00 | 142,005,800 | 0 |
| 23-Oct-2023 | 155.00 | 158.00 | 140.00 | 145.00 | 71,367,800 | 0 |
| 20-Oct-2023 | 157.00 | 160.00 | 151.00 | 154.00 | 34,522,100 | 0 |
| 19-Oct-2023 | 163.00 | 174.00 | 155.00 | 157.00 | 193,525,900 | 0 |
| 18-Oct-2023 | 137.00 | 166.00 | 135.00 | 163.00 | 328,521,700 | 0 |
| 17-Oct-2023 | 131.00 | 139.00 | 130.00 | 136.00 | 57,978,600 | 0 |
| 16-Oct-2023 | 136.00 | 140.00 | 130.00 | 131.00 | 46,105,300 | 0 |
| 13-Oct-2023 | 132.00 | 136.00 | 129.00 | 135.00 | 44,855,200 | 0 |
| 12-Oct-2023 | 136.00 | 141.00 | 129.00 | 129.00 | 52,517,500 | 0 |
| 11-Oct-2023 | 132.00 | 138.00 | 132.00 | 136.00 | 17,321,400 | 0 |
| 10-Oct-2023 | 135.00 | 135.00 | 131.00 | 132.00 | 10,140,000 | 0 |
| 09-Oct-2023 | 134.00 | 144.00 | 133.00 | 134.00 | 46,161,200 | 0 |
| 06-Oct-2023 | 131.00 | 136.00 | 130.00 | 134.00 | 23,547,400 | 0 |
| 05-Oct-2023 | 126.00 | 135.00 | 126.00 | 132.00 | 30,787,100 | 0 |
| 04-Oct-2023 | 129.00 | 130.00 | 125.00 | 126.00 | 23,685,800 | 0 |
| 03-Oct-2023 | 131.00 | 132.00 | 123.00 | 129.00 | 24,395,800 | 0 |
| 02-Oct-2023 | 132.00 | 135.00 | 131.00 | 131.00 | 12,338,300 | 0 |
| 29-Sep-2023 | 134.00 | 138.00 | 132.00 | 132.00 | 13,358,000 | 0 |
| 27-Sep-2023 | 130.00 | 135.00 | 130.00 | 134.00 | 21,668,900 | 0 |
| 26-Sep-2023 | 137.00 | 141.00 | 130.00 | 131.00 | 42,442,600 | 0 |
| 25-Sep-2023 | 139.00 | 141.00 | 136.00 | 137.00 | 24,001,200 | 0 |
| 22-Sep-2023 | 142.00 | 147.00 | 136.00 | 136.00 | 53,573,900 | 0 |
| 21-Sep-2023 | 136.00 | 142.00 | 135.00 | 141.00 | 56,457,500 | 0 |
| 20-Sep-2023 | 141.00 | 142.00 | 133.00 | 135.00 | 52,154,400 | 0 |
| 19-Sep-2023 | 139.00 | 150.00 | 136.00 | 140.00 | 166,568,700 | 0 |
| 18-Sep-2023 | 128.00 | 141.00 | 127.00 | 136.00 | 85,839,100 | 0 |
| 15-Sep-2023 | 134.00 | 134.00 | 127.00 | 128.00 | 32,577,000 | 0 |
| 14-Sep-2023 | 136.00 | 137.00 | 132.00 | 132.00 | 29,796,700 | 0 |
| 13-Sep-2023 | 127.00 | 136.00 | 127.00 | 135.00 | 65,005,600 | 0 |
| 12-Sep-2023 | 135.00 | 137.00 | 123.00 | 127.00 | 136,076,800 | 0 |
| 11-Sep-2023 | 141.00 | 145.00 | 134.00 | 135.00 | 109,401,400 | 0 |
| 08-Sep-2023 | 134.00 | 145.00 | 133.00 | 140.00 | 216,193,200 | 0 |
| 07-Sep-2023 | 126.00 | 135.00 | 126.00 | 133.00 | 228,834,400 | 0 |
| 06-Sep-2023 | 127.00 | 130.00 | 124.00 | 126.00 | 71,392,100 | 0 |
| 05-Sep-2023 | 121.00 | 132.00 | 116.00 | 126.00 | 195,784,300 | 0 |
| 04-Sep-2023 | 123.00 | 127.00 | 113.00 | 121.00 | 136,614,700 | 0 |
| 01-Sep-2023 | 123.00 | 142.00 | 118.00 | 122.00 | 407,355,200 | 0 |
| 31-Aug-2023 | 98.00 | 132.00 | 95.00 | 123.00 | 447,502,400 | 0 |
| 30-Aug-2023 | 100.00 | 104.00 | 95.00 | 98.00 | 124,401,900 | 0 |
| 29-Aug-2023 | 90.00 | 107.00 | 84.00 | 99.00 | 768,237,400 | 0 |