| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 220.00 | 240.00 | 220.00 | 224.00 | 236,800 | 0 |
| 18-Jan-2024 | 222.00 | 226.00 | 222.00 | 224.00 | 34,200 | 0 |
| 17-Jan-2024 | 222.00 | 226.00 | 220.00 | 222.00 | 82,700 | 0 |
| 16-Jan-2024 | 222.00 | 230.00 | 220.00 | 222.00 | 177,500 | 0 |
| 15-Jan-2024 | 224.00 | 246.00 | 212.00 | 222.00 | 990,700 | 0 |
| 12-Jan-2024 | 218.00 | 218.00 | 212.00 | 212.00 | 207,800 | 0 |
| 11-Jan-2024 | 220.00 | 224.00 | 214.00 | 218.00 | 215,800 | 0 |
| 10-Jan-2024 | 230.00 | 242.00 | 214.00 | 226.00 | 519,800 | 0 |
| 09-Jan-2024 | 236.00 | 242.00 | 230.00 | 236.00 | 140,200 | 0 |
| 08-Jan-2024 | 234.00 | 242.00 | 230.00 | 236.00 | 205,900 | 0 |
| 05-Jan-2024 | 242.00 | 244.00 | 234.00 | 236.00 | 156,500 | 0 |
| 04-Jan-2024 | 250.00 | 250.00 | 236.00 | 242.00 | 223,200 | 0 |
| 03-Jan-2024 | 238.00 | 248.00 | 232.00 | 242.00 | 1,154,600 | 0 |
| 02-Jan-2024 | 220.00 | 242.00 | 218.00 | 232.00 | 922,000 | 0 |
| 29-Dec-2023 | 216.00 | 258.00 | 208.00 | 220.00 | 1,417,000 | 0 |
| 28-Dec-2023 | 220.00 | 222.00 | 212.00 | 216.00 | 65,000 | 0 |
| 27-Dec-2023 | 212.00 | 220.00 | 206.00 | 216.00 | 242,300 | 0 |
| 22-Dec-2023 | 222.00 | 222.00 | 204.00 | 218.00 | 77,200 | 0 |
| 21-Dec-2023 | 236.00 | 236.00 | 212.00 | 222.00 | 359,900 | 0 |
| 20-Dec-2023 | 214.00 | 240.00 | 212.00 | 234.00 | 337,100 | 0 |
| 19-Dec-2023 | 220.00 | 220.00 | 210.00 | 210.00 | 70,500 | 0 |
| 18-Dec-2023 | 218.00 | 220.00 | 210.00 | 216.00 | 205,900 | 0 |
| 15-Dec-2023 | 214.00 | 220.00 | 212.00 | 218.00 | 132,800 | 0 |
| 14-Dec-2023 | 214.00 | 220.00 | 200.00 | 214.00 | 190,200 | 0 |
| 13-Dec-2023 | 212.00 | 218.00 | 206.00 | 208.00 | 259,200 | 0 |
| 12-Dec-2023 | 210.00 | 222.00 | 204.00 | 216.00 | 137,000 | 0 |
| 11-Dec-2023 | 234.00 | 234.00 | 202.00 | 210.00 | 838,300 | 0 |
| 08-Dec-2023 | 254.00 | 254.00 | 228.00 | 230.00 | 1,095,900 | 0 |
| 07-Dec-2023 | 256.00 | 260.00 | 250.00 | 254.00 | 158,100 | 0 |
| 06-Dec-2023 | 264.00 | 268.00 | 256.00 | 260.00 | 304,500 | 0 |
| 05-Dec-2023 | 260.00 | 268.00 | 260.00 | 262.00 | 195,800 | 0 |
| 04-Dec-2023 | 262.00 | 268.00 | 262.00 | 266.00 | 220,000 | 0 |
| 01-Dec-2023 | 264.00 | 268.00 | 262.00 | 264.00 | 657,500 | 0 |
| 30-Nov-2023 | 254.00 | 262.00 | 242.00 | 260.00 | 28,633,700 | 0 |
| 29-Nov-2023 | 258.00 | 258.00 | 254.00 | 254.00 | 479,700 | 0 |
| 28-Nov-2023 | 256.00 | 260.00 | 254.00 | 258.00 | 501,100 | 0 |
| 27-Nov-2023 | 266.00 | 270.00 | 256.00 | 256.00 | 2,373,400 | 0 |
| 24-Nov-2023 | 260.00 | 272.00 | 260.00 | 266.00 | 4,615,500 | 0 |
| 23-Nov-2023 | 254.00 | 266.00 | 254.00 | 260.00 | 26,516,700 | 0 |
| 22-Nov-2023 | 262.00 | 264.00 | 256.00 | 260.00 | 690,400 | 0 |
| 21-Nov-2023 | 286.00 | 286.00 | 262.00 | 262.00 | 2,576,300 | 0 |
| 20-Nov-2023 | 290.00 | 292.00 | 280.00 | 284.00 | 1,875,000 | 0 |
| 17-Nov-2023 | 300.00 | 300.00 | 288.00 | 290.00 | 2,337,600 | 0 |
| 16-Nov-2023 | 292.00 | 354.00 | 290.00 | 300.00 | 16,173,700 | 0 |
| 15-Nov-2023 | 292.00 | 296.00 | 288.00 | 288.00 | 22,340,300 | 0 |
| 14-Nov-2023 | 296.00 | 296.00 | 288.00 | 290.00 | 87,800 | 0 |
| 13-Nov-2023 | 296.00 | 296.00 | 290.00 | 290.00 | 144,100 | 0 |
| 10-Nov-2023 | 292.00 | 302.00 | 288.00 | 296.00 | 1,552,900 | 0 |
| 09-Nov-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 105,400 | 0 |
| 08-Nov-2023 | 288.00 | 292.00 | 288.00 | 290.00 | 163,000 | 0 |
| 07-Nov-2023 | 292.00 | 292.00 | 288.00 | 290.00 | 214,100 | 0 |
| 06-Nov-2023 | 288.00 | 292.00 | 288.00 | 292.00 | 66,000 | 0 |
| 03-Nov-2023 | 286.00 | 290.00 | 280.00 | 288.00 | 1,020,600 | 0 |
| 02-Nov-2023 | 290.00 | 294.00 | 282.00 | 286.00 | 617,500 | 0 |
| 01-Nov-2023 | 298.00 | 298.00 | 290.00 | 290.00 | 389,900 | 0 |
| 31-Oct-2023 | 300.00 | 300.00 | 292.00 | 298.00 | 259,600 | 0 |
| 30-Oct-2023 | 296.00 | 300.00 | 294.00 | 300.00 | 256,900 | 0 |
| 27-Oct-2023 | 306.00 | 306.00 | 296.00 | 296.00 | 133,800 | 0 |
| 26-Oct-2023 | 312.00 | 312.00 | 300.00 | 306.00 | 357,600 | 0 |
| 25-Oct-2023 | 304.00 | 314.00 | 304.00 | 312.00 | 466,400 | 0 |
| 24-Oct-2023 | 306.00 | 310.00 | 300.00 | 310.00 | 427,000 | 0 |
| 23-Oct-2023 | 306.00 | 310.00 | 302.00 | 306.00 | 153,300 | 0 |
| 20-Oct-2023 | 302.00 | 312.00 | 294.00 | 310.00 | 321,500 | 0 |
| 19-Oct-2023 | 312.00 | 318.00 | 300.00 | 302.00 | 672,200 | 0 |
| 18-Oct-2023 | 314.00 | 318.00 | 310.00 | 318.00 | 571,900 | 0 |
| 17-Oct-2023 | 304.00 | 316.00 | 294.00 | 316.00 | 984,400 | 0 |
| 16-Oct-2023 | 308.00 | 314.00 | 292.00 | 304.00 | 1,515,500 | 0 |
| 13-Oct-2023 | 400.00 | 400.00 | 316.00 | 316.00 | 971,700 | 0 |
| 12-Oct-2023 | 560.00 | 560.00 | 420.00 | 420.00 | 9,918,500 | 0 |
| 11-Oct-2023 | 540.00 | 570.00 | 505.00 | 560.00 | 11,890,900 | 0 |
| 10-Oct-2023 | 535.00 | 570.00 | 525.00 | 545.00 | 13,732,800 | 0 |
| 09-Oct-2023 | 540.00 | 550.00 | 535.00 | 535.00 | 1,225,400 | 0 |
| 06-Oct-2023 | 555.00 | 565.00 | 545.00 | 545.00 | 4,618,200 | 0 |
| 05-Oct-2023 | 565.00 | 565.00 | 550.00 | 550.00 | 868,500 | 0 |
| 04-Oct-2023 | 570.00 | 570.00 | 540.00 | 565.00 | 2,911,000 | 0 |
| 03-Oct-2023 | 580.00 | 600.00 | 570.00 | 570.00 | 12,290,200 | 0 |
| 02-Oct-2023 | 540.00 | 580.00 | 520.00 | 580.00 | 15,305,100 | 0 |
| 29-Sep-2023 | 470.00 | 540.00 | 470.00 | 540.00 | 20,361,500 | 0 |
| 27-Sep-2023 | 490.00 | 492.00 | 470.00 | 474.00 | 4,889,500 | 0 |
| 26-Sep-2023 | 496.00 | 500.00 | 490.00 | 492.00 | 5,540,900 | 0 |
| 25-Sep-2023 | 496.00 | 510.00 | 496.00 | 496.00 | 5,646,200 | 0 |
| 22-Sep-2023 | 496.00 | 500.00 | 496.00 | 496.00 | 2,717,200 | 0 |
| 21-Sep-2023 | 540.00 | 545.00 | 498.00 | 498.00 | 7,761,000 | 0 |
| 20-Sep-2023 | 585.00 | 590.00 | 545.00 | 545.00 | 8,443,400 | 0 |
| 19-Sep-2023 | 580.00 | 595.00 | 580.00 | 585.00 | 6,686,100 | 0 |
| 18-Sep-2023 | 580.00 | 610.00 | 575.00 | 585.00 | 16,750,000 | 0 |
| 15-Sep-2023 | 585.00 | 595.00 | 570.00 | 580.00 | 11,289,700 | 0 |
| 14-Sep-2023 | 545.00 | 590.00 | 540.00 | 580.00 | 18,564,000 | 0 |
| 13-Sep-2023 | 575.00 | 580.00 | 545.00 | 545.00 | 7,292,400 | 0 |
| 12-Sep-2023 | 565.00 | 580.00 | 565.00 | 575.00 | 7,151,400 | 0 |
| 11-Sep-2023 | 550.00 | 585.00 | 545.00 | 565.00 | 16,271,000 | 0 |
| 08-Sep-2023 | 535.00 | 555.00 | 530.00 | 550.00 | 8,048,200 | 0 |
| 07-Sep-2023 | 530.00 | 545.00 | 525.00 | 530.00 | 9,415,400 | 0 |
| 06-Sep-2023 | 530.00 | 540.00 | 525.00 | 530.00 | 8,479,900 | 0 |
| 05-Sep-2023 | 520.00 | 530.00 | 515.00 | 530.00 | 9,588,900 | 0 |
| 04-Sep-2023 | 525.00 | 535.00 | 520.00 | 520.00 | 4,659,900 | 0 |
| 01-Sep-2023 | 505.00 | 530.00 | 500.00 | 525.00 | 5,141,300 | 0 |
| 31-Aug-2023 | 496.00 | 540.00 | 494.00 | 520.00 | 15,447,500 | 0 |
| 30-Aug-2023 | 494.00 | 510.00 | 486.00 | 496.00 | 5,369,700 | 0 |
| 29-Aug-2023 | 500.00 | 500.00 | 492.00 | 494.00 | 2,873,400 | 0 |