| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 590.80 | 596.40 | 582.40 | 588.00 | 14,171,071 | 0 |
| 18-Jan-2024 | 588.00 | 593.60 | 574.00 | 590.80 | 19,016,785 | 0 |
| 17-Jan-2024 | 579.60 | 604.80 | 562.80 | 588.00 | 51,652,857 | 0 |
| 16-Jan-2024 | 590.80 | 590.80 | 576.80 | 585.20 | 2,449,642 | 0 |
| 15-Jan-2024 | 590.80 | 596.40 | 585.20 | 590.80 | 3,719,999 | 0 |
| 12-Jan-2024 | 588.00 | 593.60 | 576.80 | 588.00 | 7,264,999 | 0 |
| 11-Jan-2024 | 582.40 | 596.40 | 574.00 | 588.00 | 19,576,071 | 0 |
| 10-Jan-2024 | 579.60 | 590.80 | 574.00 | 582.40 | 2,912,142 | 0 |
| 09-Jan-2024 | 590.80 | 602.00 | 574.00 | 579.60 | 5,528,214 | 0 |
| 08-Jan-2024 | 616.00 | 616.00 | 560.00 | 590.80 | 13,827,857 | 0 |
| 05-Jan-2024 | 599.20 | 621.60 | 596.40 | 602.00 | 28,430,357 | 0 |
| 04-Jan-2024 | 579.60 | 610.40 | 568.40 | 599.20 | 77,198,928 | 0 |
| 03-Jan-2024 | 579.60 | 582.40 | 562.80 | 579.60 | 23,025,357 | 0 |
| 02-Jan-2024 | 543.20 | 576.80 | 543.20 | 576.80 | 10,695,357 | 0 |
| 29-Dec-2023 | 541.80 | 553.00 | 539.00 | 541.80 | 3,672,499 | 0 |
| 28-Dec-2023 | 537.60 | 544.60 | 534.80 | 541.80 | 2,972,857 | 0 |
| 27-Dec-2023 | 532.00 | 551.60 | 532.00 | 537.60 | 6,558,214 | 0 |
| 22-Dec-2023 | 553.00 | 560.00 | 518.00 | 532.00 | 10,768,214 | 0 |
| 21-Dec-2023 | 540.40 | 551.60 | 504.00 | 551.60 | 24,985,714 | 0 |
| 20-Dec-2023 | 554.40 | 574.00 | 539.00 | 539.00 | 12,289,999 | 0 |
| 19-Dec-2023 | 537.60 | 553.00 | 532.00 | 553.00 | 63,369,999 | 0 |
| 18-Dec-2023 | 596.40 | 599.20 | 522.20 | 532.00 | 28,742,142 | 0 |
| 15-Dec-2023 | 596.40 | 613.20 | 588.00 | 596.40 | 12,000,714 | 0 |
| 14-Dec-2023 | 638.40 | 658.00 | 588.00 | 596.40 | 22,351,428 | 0 |
| 13-Dec-2023 | 756.00 | 764.40 | 635.60 | 635.60 | 122,301,785 | 0 |
| 12-Dec-2023 | 733.60 | 753.20 | 733.60 | 750.40 | 68,494,642 | 0 |
| 11-Dec-2023 | 714.00 | 750.40 | 702.80 | 733.60 | 108,504,642 | 0 |
| 08-Dec-2023 | 750.40 | 758.80 | 711.20 | 714.00 | 26,117,142 | 0 |
| 07-Dec-2023 | 756.00 | 781.20 | 652.40 | 750.40 | 148,138,214 | 0 |
| 06-Dec-2023 | 702.80 | 750.40 | 672.00 | 750.40 | 213,181,428 | 0 |
| 05-Dec-2023 | 627.20 | 700.00 | 618.80 | 697.20 | 389,208,571 | 0 |
| 04-Dec-2023 | 596.40 | 624.40 | 574.00 | 618.80 | 42,779,642 | 0 |
| 01-Dec-2023 | 627.20 | 635.60 | 588.00 | 596.40 | 10,950,357 | 0 |
| 30-Nov-2023 | 618.80 | 627.20 | 593.60 | 621.60 | 11,118,214 | 0 |
| 29-Nov-2023 | 621.60 | 644.00 | 604.80 | 618.80 | 51,103,214 | 0 |
| 28-Nov-2023 | 655.20 | 680.40 | 593.60 | 621.60 | 78,716,785 | 0 |
| 27-Nov-2023 | 590.80 | 646.80 | 590.80 | 646.80 | 204,052,499 | 0 |
| 24-Nov-2023 | 560.00 | 593.60 | 548.80 | 590.80 | 146,593,214 | 0 |
| 23-Nov-2023 | 562.80 | 574.00 | 541.80 | 560.00 | 53,208,214 | 0 |
| 22-Nov-2023 | 525.00 | 558.60 | 519.40 | 558.60 | 148,502,857 | 0 |
| 21-Nov-2023 | 525.00 | 533.40 | 520.80 | 525.00 | 10,432,142 | 0 |
| 20-Nov-2023 | 522.20 | 527.80 | 508.20 | 522.20 | 32,530,357 | 0 |
| 17-Nov-2023 | 509.60 | 543.20 | 483.00 | 518.00 | 221,006,428 | 0 |
| 16-Nov-2023 | 526.40 | 526.40 | 455.00 | 504.00 | 30,012,857 | 0 |
| 15-Nov-2023 | 523.60 | 530.60 | 515.20 | 525.00 | 6,002,142 | 0 |
| 14-Nov-2023 | 529.20 | 543.20 | 519.40 | 523.60 | 58,227,857 | 0 |
| 13-Nov-2023 | 512.40 | 533.40 | 497.00 | 527.80 | 64,212,857 | 0 |
| 10-Nov-2023 | 515.20 | 527.80 | 497.00 | 506.80 | 7,685,714 | 0 |
| 09-Nov-2023 | 534.80 | 544.60 | 511.00 | 511.00 | 11,508,571 | 0 |
| 08-Nov-2023 | 513.88 | 574.49 | 505.98 | 517.84 | 134,003,638 | 0 |
| 07-Nov-2023 | 517.84 | 527.06 | 486.21 | 521.79 | 39,759,129 | 0 |
| 06-Nov-2023 | 532.33 | 556.05 | 505.98 | 515.20 | 20,268,325 | 0 |
| 03-Nov-2023 | 450.64 | 545.51 | 450.64 | 520.47 | 114,077,589 | 0 |
| 02-Nov-2023 | 486.21 | 503.34 | 448.00 | 450.64 | 42,450,669 | 0 |
| 01-Nov-2023 | 571.86 | 577.13 | 483.58 | 483.58 | 110,385,022 | 0 |
| 31-Oct-2023 | 571.86 | 590.31 | 561.32 | 574.49 | 34,437,901 | 0 |
| 30-Oct-2023 | 598.21 | 606.12 | 558.68 | 571.86 | 17,392,366 | 0 |
| 27-Oct-2023 | 571.86 | 619.29 | 571.86 | 595.58 | 38,050,781 | 0 |
| 26-Oct-2023 | 566.59 | 579.76 | 542.87 | 571.86 | 16,024,397 | 0 |
| 25-Oct-2023 | 558.68 | 571.86 | 545.51 | 556.05 | 20,506,249 | 0 |
| 24-Oct-2023 | 577.13 | 590.31 | 556.05 | 558.68 | 14,558,526 | 0 |
| 23-Oct-2023 | 571.86 | 579.76 | 540.24 | 574.49 | 28,269,709 | 0 |
| 20-Oct-2023 | 550.78 | 592.94 | 548.14 | 571.86 | 58,070,937 | 0 |
| 19-Oct-2023 | 571.86 | 592.94 | 532.33 | 548.14 | 119,454,218 | 0 |
| 18-Oct-2023 | 693.08 | 695.72 | 529.69 | 566.59 | 134,861,227 | 0 |
| 17-Oct-2023 | 740.52 | 743.15 | 690.45 | 693.08 | 118,823,549 | 0 |
| 16-Oct-2023 | 640.38 | 737.88 | 640.38 | 737.88 | 166,004,620 | 0 |
| 13-Oct-2023 | 640.38 | 653.55 | 600.85 | 640.38 | 80,438,080 | 0 |
| 12-Oct-2023 | 600.85 | 640.38 | 592.94 | 640.38 | 245,138,861 | 0 |
| 11-Oct-2023 | 600.85 | 606.12 | 587.67 | 598.21 | 56,763,303 | 0 |
| 10-Oct-2023 | 611.39 | 619.29 | 595.58 | 600.85 | 82,778,616 | 0 |
| 09-Oct-2023 | 574.49 | 606.12 | 574.49 | 606.12 | 37,173,080 | 0 |
| 06-Oct-2023 | 577.13 | 585.04 | 569.22 | 574.49 | 12,068,861 | 0 |
| 05-Oct-2023 | 563.95 | 585.04 | 540.24 | 574.49 | 29,163,727 | 0 |
| 04-Oct-2023 | 566.59 | 582.40 | 540.24 | 563.95 | 21,405,959 | 0 |
| 03-Oct-2023 | 579.76 | 587.67 | 558.68 | 566.59 | 28,682,946 | 0 |
| 02-Oct-2023 | 582.40 | 598.21 | 561.32 | 577.13 | 34,842,031 | 0 |
| 29-Sep-2023 | 577.13 | 598.21 | 550.78 | 574.49 | 31,212,075 | 0 |
| 27-Sep-2023 | 590.31 | 598.21 | 566.59 | 571.86 | 36,208,102 | 0 |
| 26-Sep-2023 | 614.02 | 627.20 | 579.76 | 590.31 | 78,914,151 | 0 |
| 25-Sep-2023 | 585.04 | 627.20 | 566.59 | 611.39 | 92,023,124 | 0 |
| 22-Sep-2023 | 606.12 | 606.12 | 606.12 | 606.12 | 0 | 0 |
| 21-Sep-2023 | 558.68 | 619.29 | 492.80 | 606.12 | 208,801,361 | 0 |
| 20-Sep-2023 | 519.15 | 563.95 | 515.20 | 553.41 | 125,304,799 | 0 |
| 19-Sep-2023 | 503.34 | 532.33 | 487.53 | 517.84 | 146,007,991 | 0 |
| 18-Sep-2023 | 487.53 | 507.29 | 465.13 | 500.71 | 114,663,102 | 0 |
| 15-Sep-2023 | 519.15 | 519.15 | 487.53 | 487.53 | 48,719,419 | 0 |
| 14-Sep-2023 | 466.45 | 525.74 | 455.91 | 513.88 | 139,270,982 | 0 |
| 13-Sep-2023 | 421.65 | 467.76 | 421.65 | 466.45 | 167,245,468 | 0 |
| 12-Sep-2023 | 408.47 | 426.92 | 405.84 | 420.33 | 77,852,410 | 0 |
| 11-Sep-2023 | 408.47 | 420.33 | 396.61 | 408.47 | 52,112,968 | 0 |
| 08-Sep-2023 | 399.25 | 416.38 | 397.93 | 405.84 | 55,386,607 | 0 |
| 07-Sep-2023 | 399.25 | 404.52 | 395.29 | 397.93 | 36,470,691 | 0 |
| 06-Sep-2023 | 405.84 | 411.11 | 391.34 | 397.93 | 86,105,379 | 0 |
| 05-Sep-2023 | 405.84 | 409.79 | 387.39 | 404.52 | 67,737,031 | 0 |
| 04-Sep-2023 | 363.67 | 419.01 | 363.67 | 404.52 | 370,988,571 | 0 |
| 01-Sep-2023 | 364.99 | 378.16 | 321.51 | 363.67 | 128,077,544 | 0 |
| 31-Aug-2023 | 393.98 | 403.20 | 343.91 | 364.99 | 183,058,883 | 0 |
| 30-Aug-2023 | 387.39 | 396.61 | 386.07 | 392.66 | 90,670,714 | 0 |
| 29-Aug-2023 | 376.85 | 390.02 | 374.21 | 387.39 | 120,357,723 | 0 |