| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 286.00 | 338.00 | 286.00 | 308.00 | 52,393,800 | 0 |
| 18-Jan-2024 | 282.00 | 290.00 | 278.00 | 288.00 | 3,230,300 | 0 |
| 17-Jan-2024 | 286.00 | 290.00 | 282.00 | 282.00 | 2,383,100 | 0 |
| 16-Jan-2024 | 284.00 | 294.00 | 282.00 | 290.00 | 3,411,600 | 0 |
| 15-Jan-2024 | 290.00 | 294.00 | 280.00 | 284.00 | 5,476,900 | 0 |
| 12-Jan-2024 | 296.00 | 306.00 | 290.00 | 290.00 | 5,096,400 | 0 |
| 11-Jan-2024 | 300.00 | 306.00 | 290.00 | 296.00 | 4,478,000 | 0 |
| 10-Jan-2024 | 302.00 | 306.00 | 294.00 | 300.00 | 3,870,100 | 0 |
| 09-Jan-2024 | 306.00 | 312.00 | 298.00 | 302.00 | 5,367,700 | 0 |
| 08-Jan-2024 | 326.00 | 330.00 | 300.00 | 306.00 | 13,496,800 | 0 |
| 05-Jan-2024 | 296.00 | 338.00 | 296.00 | 326.00 | 49,164,700 | 0 |
| 04-Jan-2024 | 314.00 | 314.00 | 296.00 | 296.00 | 9,638,900 | 0 |
| 03-Jan-2024 | 322.00 | 328.00 | 300.00 | 314.00 | 11,862,300 | 0 |
| 02-Jan-2024 | 338.00 | 374.00 | 320.00 | 324.00 | 155,688,000 | 0 |
| 29-Dec-2023 | 256.00 | 314.00 | 254.00 | 314.00 | 94,301,000 | 0 |
| 28-Dec-2023 | 248.00 | 260.00 | 246.00 | 252.00 | 16,624,600 | 0 |
| 27-Dec-2023 | 252.00 | 252.00 | 242.00 | 246.00 | 1,955,300 | 0 |
| 22-Dec-2023 | 254.00 | 262.00 | 250.00 | 252.00 | 721,200 | 0 |
| 21-Dec-2023 | 256.00 | 258.00 | 250.00 | 252.00 | 633,000 | 0 |
| 20-Dec-2023 | 254.00 | 264.00 | 254.00 | 256.00 | 958,300 | 0 |
| 19-Dec-2023 | 250.00 | 262.00 | 242.00 | 254.00 | 2,943,600 | 0 |
| 18-Dec-2023 | 262.00 | 268.00 | 248.00 | 250.00 | 5,754,900 | 0 |
| 15-Dec-2023 | 272.00 | 272.00 | 262.00 | 262.00 | 1,845,200 | 0 |
| 14-Dec-2023 | 256.00 | 272.00 | 256.00 | 272.00 | 2,757,900 | 0 |
| 13-Dec-2023 | 260.00 | 260.00 | 254.00 | 256.00 | 1,268,200 | 0 |
| 12-Dec-2023 | 268.00 | 268.00 | 260.00 | 260.00 | 2,104,600 | 0 |
| 11-Dec-2023 | 278.00 | 282.00 | 260.00 | 266.00 | 4,193,300 | 0 |
| 08-Dec-2023 | 282.00 | 286.00 | 270.00 | 278.00 | 5,049,100 | 0 |
| 07-Dec-2023 | 290.00 | 294.00 | 280.00 | 282.00 | 2,973,600 | 0 |
| 06-Dec-2023 | 288.00 | 294.00 | 284.00 | 290.00 | 2,961,700 | 0 |
| 05-Dec-2023 | 288.00 | 292.00 | 284.00 | 286.00 | 2,486,800 | 0 |
| 04-Dec-2023 | 296.00 | 298.00 | 284.00 | 288.00 | 3,483,800 | 0 |
| 01-Dec-2023 | 294.00 | 302.00 | 290.00 | 296.00 | 3,047,800 | 0 |
| 30-Nov-2023 | 306.00 | 308.00 | 290.00 | 294.00 | 4,845,700 | 0 |
| 29-Nov-2023 | 312.00 | 314.00 | 300.00 | 304.00 | 5,768,600 | 0 |
| 28-Nov-2023 | 306.00 | 330.00 | 306.00 | 312.00 | 24,023,000 | 0 |
| 27-Nov-2023 | 286.00 | 304.00 | 278.00 | 304.00 | 7,578,100 | 0 |
| 24-Nov-2023 | 286.00 | 292.00 | 270.00 | 284.00 | 5,258,700 | 0 |
| 23-Nov-2023 | 290.00 | 298.00 | 282.00 | 288.00 | 8,835,600 | 0 |
| 22-Nov-2023 | 292.00 | 298.00 | 282.00 | 288.00 | 7,230,700 | 0 |
| 21-Nov-2023 | 282.00 | 296.00 | 266.00 | 288.00 | 13,382,900 | 0 |
| 20-Nov-2023 | 290.00 | 294.00 | 276.00 | 278.00 | 8,946,500 | 0 |
| 17-Nov-2023 | 312.00 | 328.00 | 288.00 | 290.00 | 17,606,900 | 0 |
| 16-Nov-2023 | 300.00 | 350.00 | 298.00 | 312.00 | 37,880,400 | 0 |
| 15-Nov-2023 | 288.00 | 298.00 | 286.00 | 298.00 | 3,125,500 | 0 |
| 14-Nov-2023 | 282.00 | 294.00 | 276.00 | 286.00 | 3,514,400 | 0 |
| 13-Nov-2023 | 286.00 | 296.00 | 282.00 | 282.00 | 2,075,800 | 0 |
| 10-Nov-2023 | 292.00 | 296.00 | 284.00 | 286.00 | 1,387,600 | 0 |
| 09-Nov-2023 | 296.00 | 306.00 | 288.00 | 292.00 | 1,794,100 | 0 |
| 08-Nov-2023 | 312.00 | 316.00 | 292.00 | 296.00 | 2,096,200 | 0 |
| 07-Nov-2023 | 330.00 | 330.00 | 308.00 | 312.00 | 2,219,000 | 0 |
| 06-Nov-2023 | 324.00 | 336.00 | 316.00 | 326.00 | 2,617,800 | 0 |
| 03-Nov-2023 | 300.00 | 326.00 | 298.00 | 320.00 | 5,514,200 | 0 |
| 02-Nov-2023 | 286.00 | 310.00 | 284.00 | 300.00 | 6,727,000 | 0 |
| 01-Nov-2023 | 296.00 | 298.00 | 270.00 | 286.00 | 6,995,000 | 0 |
| 31-Oct-2023 | 330.00 | 330.00 | 280.00 | 294.00 | 10,256,800 | 0 |
| 30-Oct-2023 | 322.00 | 348.00 | 314.00 | 322.00 | 8,000,200 | 0 |
| 27-Oct-2023 | 370.00 | 380.00 | 318.00 | 322.00 | 24,346,400 | 0 |
| 26-Oct-2023 | 358.00 | 414.00 | 352.00 | 374.00 | 39,175,900 | 0 |
| 25-Oct-2023 | 386.00 | 398.00 | 352.00 | 358.00 | 13,309,500 | 0 |
| 24-Oct-2023 | 440.00 | 440.00 | 384.00 | 390.00 | 18,247,600 | 0 |
| 23-Oct-2023 | 462.00 | 462.00 | 374.00 | 440.00 | 34,046,900 | 0 |
| 20-Oct-2023 | 470.00 | 470.00 | 418.00 | 464.00 | 19,416,800 | 0 |
| 19-Oct-2023 | 484.00 | 486.00 | 466.00 | 470.00 | 9,702,700 | 0 |
| 18-Oct-2023 | 478.00 | 492.00 | 474.00 | 486.00 | 9,828,000 | 0 |
| 17-Oct-2023 | 474.00 | 480.00 | 462.00 | 476.00 | 11,195,100 | 0 |
| 16-Oct-2023 | 484.00 | 484.00 | 360.00 | 474.00 | 55,615,400 | 0 |
| 13-Oct-2023 | 478.00 | 482.00 | 468.00 | 480.00 | 13,317,400 | 0 |
| 12-Oct-2023 | 476.00 | 482.00 | 468.00 | 478.00 | 13,003,600 | 0 |
| 11-Oct-2023 | 466.00 | 476.00 | 452.00 | 474.00 | 21,397,700 | 0 |
| 10-Oct-2023 | 486.00 | 496.00 | 464.00 | 468.00 | 28,175,000 | 0 |
| 09-Oct-2023 | 460.00 | 505.00 | 450.00 | 486.00 | 40,768,100 | 0 |
| 06-Oct-2023 | 448.00 | 452.00 | 434.00 | 450.00 | 21,591,100 | 0 |
| 05-Oct-2023 | 448.00 | 464.00 | 438.00 | 448.00 | 32,665,400 | 0 |
| 04-Oct-2023 | 426.00 | 448.00 | 422.00 | 444.00 | 19,115,000 | 0 |
| 03-Oct-2023 | 416.00 | 428.00 | 408.00 | 426.00 | 14,416,300 | 0 |
| 02-Oct-2023 | 414.00 | 418.00 | 406.00 | 416.00 | 14,001,100 | 0 |
| 29-Sep-2023 | 412.00 | 436.00 | 402.00 | 414.00 | 25,413,800 | 0 |
| 27-Sep-2023 | 398.00 | 414.00 | 392.00 | 412.00 | 10,410,100 | 0 |
| 26-Sep-2023 | 394.00 | 402.00 | 384.00 | 398.00 | 20,605,400 | 0 |
| 25-Sep-2023 | 374.00 | 422.00 | 370.00 | 394.00 | 50,956,900 | 0 |
| 22-Sep-2023 | 374.00 | 378.00 | 366.00 | 374.00 | 10,614,100 | 0 |
| 21-Sep-2023 | 370.00 | 380.00 | 368.00 | 374.00 | 18,815,500 | 0 |
| 20-Sep-2023 | 356.00 | 372.00 | 356.00 | 370.00 | 18,605,000 | 0 |
| 19-Sep-2023 | 348.00 | 358.00 | 348.00 | 356.00 | 12,640,400 | 0 |
| 18-Sep-2023 | 338.00 | 354.00 | 328.00 | 348.00 | 21,581,000 | 0 |
| 15-Sep-2023 | 334.00 | 342.00 | 324.00 | 338.00 | 15,025,800 | 0 |
| 14-Sep-2023 | 320.00 | 342.00 | 318.00 | 330.00 | 22,081,200 | 0 |
| 13-Sep-2023 | 324.00 | 326.00 | 316.00 | 320.00 | 6,687,000 | 0 |
| 12-Sep-2023 | 334.00 | 340.00 | 314.00 | 322.00 | 22,501,600 | 0 |
| 11-Sep-2023 | 320.00 | 342.00 | 320.00 | 332.00 | 34,279,500 | 0 |
| 08-Sep-2023 | 318.00 | 320.00 | 306.00 | 318.00 | 12,419,500 | 0 |
| 07-Sep-2023 | 308.00 | 322.00 | 304.00 | 314.00 | 23,568,400 | 0 |
| 06-Sep-2023 | 314.00 | 314.00 | 302.00 | 308.00 | 11,095,000 | 0 |
| 05-Sep-2023 | 304.00 | 316.00 | 298.00 | 312.00 | 31,218,900 | 0 |
| 04-Sep-2023 | 296.00 | 322.00 | 272.00 | 300.00 | 58,911,500 | 0 |
| 01-Sep-2023 | 246.00 | 304.00 | 246.00 | 296.00 | 77,640,300 | 0 |
| 31-Aug-2023 | 250.00 | 252.00 | 242.00 | 244.00 | 65,557,900 | 0 |
| 30-Aug-2023 | 248.00 | 252.00 | 244.00 | 250.00 | 17,948,800 | 0 |
| 29-Aug-2023 | 236.00 | 250.00 | 228.00 | 246.00 | 23,142,900 | 0 |