| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 200.00 | 206.00 | 195.00 | 200.00 | 19,839,100 | 0 |
| 18-Jan-2024 | 195.00 | 204.00 | 191.00 | 200.00 | 23,823,000 | 0 |
| 17-Jan-2024 | 193.00 | 196.00 | 189.00 | 195.00 | 15,678,000 | 0 |
| 16-Jan-2024 | 194.00 | 195.00 | 190.00 | 194.00 | 19,913,300 | 0 |
| 15-Jan-2024 | 196.00 | 196.00 | 196.00 | 196.00 | 0 | 0 |
| 12-Jan-2024 | 199.00 | 204.00 | 196.00 | 196.00 | 15,298,100 | 0 |
| 11-Jan-2024 | 202.00 | 206.00 | 200.00 | 200.00 | 11,304,700 | 0 |
| 10-Jan-2024 | 204.00 | 208.00 | 199.00 | 202.00 | 12,361,200 | 0 |
| 09-Jan-2024 | 202.00 | 212.00 | 199.00 | 204.00 | 12,793,700 | 0 |
| 08-Jan-2024 | 202.00 | 204.00 | 198.00 | 202.00 | 22,030,200 | 0 |
| 05-Jan-2024 | 228.00 | 234.00 | 200.00 | 202.00 | 16,754,000 | 0 |
| 04-Jan-2024 | 230.00 | 244.00 | 228.00 | 228.00 | 20,488,500 | 0 |
| 03-Jan-2024 | 226.00 | 238.00 | 222.00 | 230.00 | 10,258,600 | 0 |
| 02-Jan-2024 | 216.00 | 226.00 | 212.00 | 226.00 | 19,272,300 | 0 |
| 29-Dec-2023 | 214.00 | 220.00 | 210.00 | 216.00 | 5,055,800 | 0 |
| 28-Dec-2023 | 210.00 | 214.00 | 208.00 | 214.00 | 18,088,500 | 0 |
| 27-Dec-2023 | 210.00 | 214.00 | 204.00 | 210.00 | 11,376,700 | 0 |
| 22-Dec-2023 | 206.00 | 216.00 | 206.00 | 210.00 | 15,733,900 | 0 |
| 21-Dec-2023 | 202.00 | 206.00 | 198.00 | 206.00 | 20,987,000 | 0 |
| 20-Dec-2023 | 202.00 | 206.00 | 199.00 | 202.00 | 14,151,400 | 0 |
| 19-Dec-2023 | 202.00 | 212.00 | 198.00 | 202.00 | 20,857,900 | 0 |
| 18-Dec-2023 | 216.00 | 220.00 | 202.00 | 202.00 | 21,562,000 | 0 |
| 15-Dec-2023 | 216.00 | 232.00 | 208.00 | 216.00 | 36,465,600 | 0 |
| 14-Dec-2023 | 204.00 | 218.00 | 202.00 | 216.00 | 36,884,000 | 0 |
| 13-Dec-2023 | 200.00 | 206.00 | 197.00 | 204.00 | 20,779,600 | 0 |
| 12-Dec-2023 | 199.00 | 208.00 | 196.00 | 200.00 | 21,625,500 | 0 |
| 11-Dec-2023 | 206.00 | 208.00 | 199.00 | 199.00 | 11,758,200 | 0 |
| 08-Dec-2023 | 199.00 | 206.00 | 197.00 | 206.00 | 28,564,800 | 0 |
| 07-Dec-2023 | 199.00 | 204.00 | 198.00 | 199.00 | 22,255,600 | 0 |
| 06-Dec-2023 | 200.00 | 208.00 | 198.00 | 199.00 | 18,479,900 | 0 |
| 05-Dec-2023 | 200.00 | 216.00 | 197.00 | 200.00 | 38,752,300 | 0 |
| 04-Dec-2023 | 202.00 | 210.00 | 192.00 | 200.00 | 33,078,400 | 0 |
| 01-Dec-2023 | 238.00 | 246.00 | 208.00 | 208.00 | 29,943,500 | 0 |
| 30-Nov-2023 | 232.00 | 238.00 | 226.00 | 238.00 | 20,941,200 | 0 |
| 29-Nov-2023 | 230.00 | 244.00 | 210.00 | 232.00 | 36,422,000 | 0 |
| 28-Nov-2023 | 252.00 | 258.00 | 232.00 | 232.00 | 28,560,700 | 0 |
| 27-Nov-2023 | 258.00 | 260.00 | 248.00 | 252.00 | 19,837,300 | 0 |
| 24-Nov-2023 | 234.00 | 260.00 | 230.00 | 256.00 | 46,031,400 | 0 |
| 23-Nov-2023 | 236.00 | 240.00 | 226.00 | 236.00 | 28,822,900 | 0 |
| 22-Nov-2023 | 238.00 | 244.00 | 232.00 | 236.00 | 21,898,900 | 0 |
| 21-Nov-2023 | 230.00 | 238.00 | 190.00 | 238.00 | 89,489,200 | 0 |
| 20-Nov-2023 | 242.00 | 244.00 | 230.00 | 230.00 | 26,704,200 | 0 |
| 17-Nov-2023 | 238.00 | 264.00 | 236.00 | 238.00 | 54,877,300 | 0 |
| 16-Nov-2023 | 240.00 | 244.00 | 236.00 | 238.00 | 20,388,300 | 0 |
| 15-Nov-2023 | 242.00 | 248.00 | 236.00 | 240.00 | 21,395,100 | 0 |
| 14-Nov-2023 | 232.00 | 256.00 | 230.00 | 240.00 | 40,531,000 | 0 |
| 13-Nov-2023 | 244.00 | 252.00 | 232.00 | 232.00 | 35,542,000 | 0 |
| 10-Nov-2023 | 230.00 | 248.00 | 228.00 | 242.00 | 44,325,800 | 0 |
| 09-Nov-2023 | 204.00 | 244.00 | 204.00 | 230.00 | 88,410,700 | 0 |
| 08-Nov-2023 | 212.00 | 212.00 | 204.00 | 204.00 | 5,552,400 | 0 |
| 07-Nov-2023 | 206.00 | 210.00 | 204.00 | 210.00 | 21,990,800 | 0 |
| 06-Nov-2023 | 216.00 | 216.00 | 206.00 | 206.00 | 14,132,800 | 0 |
| 03-Nov-2023 | 210.00 | 210.00 | 206.00 | 208.00 | 15,745,700 | 0 |
| 02-Nov-2023 | 206.00 | 216.00 | 206.00 | 208.00 | 28,394,100 | 0 |
| 01-Nov-2023 | 212.00 | 220.00 | 206.00 | 206.00 | 39,287,100 | 0 |
| 31-Oct-2023 | 212.00 | 216.00 | 204.00 | 208.00 | 39,720,600 | 0 |
| 30-Oct-2023 | 204.00 | 224.00 | 200.00 | 210.00 | 108,499,300 | 0 |
| 27-Oct-2023 | 191.00 | 202.00 | 188.00 | 200.00 | 44,047,800 | 0 |
| 26-Oct-2023 | 191.00 | 196.00 | 189.00 | 190.00 | 25,653,700 | 0 |
| 25-Oct-2023 | 191.00 | 206.00 | 187.00 | 191.00 | 101,559,700 | 0 |
| 24-Oct-2023 | 191.00 | 197.00 | 189.00 | 191.00 | 52,233,800 | 0 |
| 23-Oct-2023 | 187.00 | 193.00 | 185.00 | 191.00 | 43,839,100 | 0 |
| 20-Oct-2023 | 190.00 | 193.00 | 184.00 | 187.00 | 40,337,000 | 0 |
| 19-Oct-2023 | 158.00 | 196.00 | 145.00 | 190.00 | 198,746,200 | 0 |
| 18-Oct-2023 | 161.00 | 163.00 | 141.00 | 157.00 | 47,458,400 | 0 |
| 17-Oct-2023 | 161.00 | 168.00 | 158.00 | 162.00 | 68,144,200 | 0 |
| 16-Oct-2023 | 172.00 | 173.00 | 161.00 | 161.00 | 65,966,200 | 0 |
| 13-Oct-2023 | 135.00 | 176.00 | 132.00 | 170.00 | 242,164,500 | 0 |
| 12-Oct-2023 | 138.00 | 138.00 | 132.00 | 133.00 | 32,760,500 | 0 |
| 11-Oct-2023 | 142.00 | 146.00 | 131.00 | 137.00 | 91,256,000 | 0 |
| 10-Oct-2023 | 111.00 | 148.00 | 111.00 | 140.00 | 217,668,700 | 0 |
| 09-Oct-2023 | 111.00 | 115.00 | 109.00 | 111.00 | 37,062,000 | 0 |
| 06-Oct-2023 | 103.00 | 125.00 | 100.00 | 111.00 | 164,922,300 | 0 |
| 05-Oct-2023 | 93.00 | 105.00 | 93.00 | 102.00 | 81,347,400 | 0 |
| 04-Oct-2023 | 94.00 | 94.00 | 89.00 | 92.00 | 20,851,100 | 0 |
| 03-Oct-2023 | 98.00 | 98.00 | 94.00 | 94.00 | 10,852,900 | 0 |
| 02-Oct-2023 | 95.00 | 98.00 | 92.00 | 97.00 | 53,278,900 | 0 |
| 29-Sep-2023 | 85.00 | 107.00 | 85.00 | 93.00 | 123,332,600 | 0 |
| 27-Sep-2023 | 90.00 | 90.00 | 85.00 | 85.00 | 22,566,900 | 0 |
| 26-Sep-2023 | 95.00 | 96.00 | 90.00 | 90.00 | 13,170,100 | 0 |
| 25-Sep-2023 | 98.00 | 99.00 | 95.00 | 95.00 | 11,015,200 | 0 |
| 22-Sep-2023 | 98.00 | 99.00 | 95.00 | 97.00 | 37,197,100 | 0 |
| 21-Sep-2023 | 92.00 | 100.00 | 92.00 | 98.00 | 22,324,200 | 0 |
| 20-Sep-2023 | 99.00 | 99.00 | 91.00 | 92.00 | 25,187,300 | 0 |
| 19-Sep-2023 | 94.00 | 104.00 | 94.00 | 99.00 | 30,158,000 | 0 |
| 18-Sep-2023 | 110.00 | 117.00 | 101.00 | 102.00 | 86,888,100 | 0 |
| 15-Sep-2023 | 103.00 | 105.00 | 100.00 | 102.00 | 13,752,300 | 0 |
| 14-Sep-2023 | 103.00 | 105.00 | 103.00 | 103.00 | 7,932,100 | 0 |
| 13-Sep-2023 | 101.00 | 103.00 | 101.00 | 103.00 | 7,754,400 | 0 |
| 12-Sep-2023 | 103.00 | 110.00 | 102.00 | 102.00 | 24,529,800 | 0 |
| 11-Sep-2023 | 101.00 | 107.00 | 101.00 | 105.00 | 9,236,000 | 0 |
| 08-Sep-2023 | 96.00 | 103.00 | 96.00 | 101.00 | 5,445,500 | 0 |
| 07-Sep-2023 | 105.00 | 109.00 | 96.00 | 100.00 | 18,992,500 | 0 |
| 06-Sep-2023 | 103.00 | 114.00 | 103.00 | 105.00 | 26,467,100 | 0 |
| 05-Sep-2023 | 105.00 | 109.00 | 101.00 | 104.00 | 9,598,500 | 0 |
| 04-Sep-2023 | 104.00 | 113.00 | 100.00 | 108.00 | 25,514,600 | 0 |
| 01-Sep-2023 | 115.00 | 118.00 | 105.00 | 105.00 | 11,885,600 | 0 |
| 31-Aug-2023 | 121.00 | 125.00 | 112.00 | 116.00 | 14,810,800 | 0 |
| 30-Aug-2023 | 136.00 | 141.00 | 121.00 | 123.00 | 50,330,100 | 0 |
| 29-Aug-2023 | 108.00 | 129.00 | 107.00 | 129.00 | 27,450,100 | 0 |