| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 138.00 | 138.00 | 136.00 | 137.00 | 3,940,200 | 0 |
| 18-Jan-2024 | 138.00 | 139.00 | 137.00 | 137.00 | 3,838,000 | 0 |
| 17-Jan-2024 | 140.00 | 141.00 | 137.00 | 138.00 | 11,808,600 | 0 |
| 16-Jan-2024 | 139.00 | 142.00 | 139.00 | 140.00 | 3,516,600 | 0 |
| 15-Jan-2024 | 140.00 | 141.00 | 139.00 | 140.00 | 4,107,000 | 0 |
| 12-Jan-2024 | 140.00 | 141.00 | 138.00 | 140.00 | 8,479,700 | 0 |
| 11-Jan-2024 | 141.00 | 142.00 | 139.00 | 140.00 | 5,369,000 | 0 |
| 10-Jan-2024 | 141.00 | 142.00 | 140.00 | 141.00 | 5,327,000 | 0 |
| 09-Jan-2024 | 144.00 | 145.00 | 141.00 | 141.00 | 9,368,000 | 0 |
| 08-Jan-2024 | 139.00 | 145.00 | 139.00 | 143.00 | 14,889,800 | 0 |
| 05-Jan-2024 | 140.00 | 141.00 | 138.00 | 140.00 | 9,380,900 | 0 |
| 04-Jan-2024 | 137.00 | 141.00 | 137.00 | 138.00 | 17,398,600 | 0 |
| 03-Jan-2024 | 138.00 | 140.00 | 137.00 | 137.00 | 4,827,000 | 0 |
| 02-Jan-2024 | 137.00 | 139.00 | 136.00 | 137.00 | 4,624,500 | 0 |
| 29-Dec-2023 | 138.00 | 139.00 | 137.00 | 137.00 | 2,742,400 | 0 |
| 28-Dec-2023 | 135.00 | 140.00 | 135.00 | 138.00 | 12,235,200 | 0 |
| 27-Dec-2023 | 132.00 | 135.00 | 131.00 | 134.00 | 9,219,100 | 0 |
| 22-Dec-2023 | 133.00 | 134.00 | 132.00 | 132.00 | 5,481,400 | 0 |
| 21-Dec-2023 | 132.00 | 134.00 | 131.00 | 133.00 | 3,865,300 | 0 |
| 20-Dec-2023 | 133.00 | 134.00 | 132.00 | 132.00 | 6,042,900 | 0 |
| 19-Dec-2023 | 134.00 | 134.00 | 131.00 | 132.00 | 5,874,700 | 0 |
| 18-Dec-2023 | 135.00 | 135.00 | 133.00 | 134.00 | 5,391,300 | 0 |
| 15-Dec-2023 | 135.00 | 136.00 | 133.00 | 135.00 | 8,238,600 | 0 |
| 14-Dec-2023 | 132.00 | 135.00 | 132.00 | 134.00 | 6,068,800 | 0 |
| 13-Dec-2023 | 135.00 | 135.00 | 130.00 | 131.00 | 16,404,400 | 0 |
| 12-Dec-2023 | 133.00 | 135.00 | 132.00 | 135.00 | 4,731,400 | 0 |
| 11-Dec-2023 | 135.00 | 136.00 | 132.00 | 133.00 | 11,532,300 | 0 |
| 08-Dec-2023 | 137.00 | 137.00 | 134.00 | 135.00 | 5,460,600 | 0 |
| 07-Dec-2023 | 136.00 | 138.00 | 135.00 | 137.00 | 6,767,900 | 0 |
| 06-Dec-2023 | 137.00 | 138.00 | 134.00 | 136.00 | 9,493,500 | 0 |
| 05-Dec-2023 | 137.00 | 140.00 | 137.00 | 137.00 | 7,861,800 | 0 |
| 04-Dec-2023 | 139.00 | 141.00 | 137.00 | 137.00 | 7,630,700 | 0 |
| 01-Dec-2023 | 136.00 | 139.00 | 135.00 | 138.00 | 7,027,700 | 0 |
| 30-Nov-2023 | 141.00 | 141.00 | 135.00 | 136.00 | 12,227,500 | 0 |
| 29-Nov-2023 | 142.00 | 143.00 | 139.00 | 141.00 | 7,555,500 | 0 |
| 28-Nov-2023 | 144.00 | 145.00 | 140.00 | 142.00 | 9,234,800 | 0 |
| 27-Nov-2023 | 142.00 | 147.00 | 141.00 | 143.00 | 38,849,500 | 0 |
| 24-Nov-2023 | 142.00 | 144.00 | 141.00 | 142.00 | 11,395,900 | 0 |
| 23-Nov-2023 | 138.00 | 142.00 | 138.00 | 141.00 | 13,372,800 | 0 |
| 22-Nov-2023 | 139.00 | 140.00 | 138.00 | 138.00 | 2,314,100 | 0 |
| 21-Nov-2023 | 140.00 | 142.00 | 139.00 | 139.00 | 6,800,800 | 0 |
| 20-Nov-2023 | 139.00 | 141.00 | 137.00 | 140.00 | 4,078,100 | 0 |
| 17-Nov-2023 | 140.00 | 141.00 | 138.00 | 139.00 | 4,635,200 | 0 |
| 16-Nov-2023 | 142.00 | 142.00 | 138.00 | 140.00 | 6,532,800 | 0 |
| 15-Nov-2023 | 134.00 | 140.00 | 134.00 | 138.00 | 14,335,200 | 0 |
| 14-Nov-2023 | 134.00 | 135.00 | 133.00 | 134.00 | 6,933,900 | 0 |
| 13-Nov-2023 | 136.00 | 138.00 | 133.00 | 134.00 | 10,272,200 | 0 |
| 10-Nov-2023 | 137.00 | 138.00 | 134.00 | 136.00 | 10,968,100 | 0 |
| 09-Nov-2023 | 136.00 | 139.00 | 135.00 | 136.00 | 7,767,800 | 0 |
| 08-Nov-2023 | 136.00 | 138.00 | 135.00 | 136.00 | 7,093,100 | 0 |
| 07-Nov-2023 | 139.00 | 139.00 | 136.00 | 137.00 | 8,051,200 | 0 |
| 06-Nov-2023 | 140.00 | 142.00 | 137.00 | 139.00 | 12,329,400 | 0 |
| 03-Nov-2023 | 133.00 | 141.00 | 131.00 | 137.00 | 32,260,900 | 0 |
| 02-Nov-2023 | 130.00 | 135.00 | 130.00 | 133.00 | 9,906,200 | 0 |
| 01-Nov-2023 | 133.00 | 134.00 | 129.00 | 130.00 | 25,488,200 | 0 |
| 31-Oct-2023 | 135.00 | 136.00 | 132.00 | 133.00 | 17,625,800 | 0 |
| 30-Oct-2023 | 130.00 | 140.00 | 130.00 | 134.00 | 42,341,700 | 0 |
| 27-Oct-2023 | 140.00 | 143.00 | 138.00 | 140.00 | 16,513,600 | 0 |
| 26-Oct-2023 | 145.00 | 145.00 | 139.00 | 140.00 | 17,678,600 | 0 |
| 25-Oct-2023 | 148.00 | 148.00 | 142.00 | 143.00 | 12,290,100 | 0 |
| 24-Oct-2023 | 140.00 | 144.00 | 138.00 | 143.00 | 17,670,600 | 0 |
| 23-Oct-2023 | 142.00 | 144.00 | 138.00 | 139.00 | 30,558,500 | 0 |
| 20-Oct-2023 | 146.00 | 148.00 | 141.00 | 142.00 | 23,439,400 | 0 |
| 19-Oct-2023 | 149.00 | 149.00 | 146.00 | 146.00 | 26,326,100 | 0 |
| 18-Oct-2023 | 151.00 | 152.00 | 148.00 | 149.00 | 10,795,900 | 0 |
| 17-Oct-2023 | 152.00 | 153.00 | 150.00 | 151.00 | 14,242,700 | 0 |
| 16-Oct-2023 | 153.00 | 153.00 | 150.00 | 152.00 | 20,131,400 | 0 |
| 13-Oct-2023 | 154.00 | 155.00 | 152.00 | 153.00 | 16,672,400 | 0 |
| 12-Oct-2023 | 156.00 | 158.00 | 154.00 | 155.00 | 10,393,400 | 0 |
| 11-Oct-2023 | 154.00 | 157.00 | 154.00 | 157.00 | 11,098,500 | 0 |
| 10-Oct-2023 | 153.00 | 155.00 | 153.00 | 154.00 | 7,870,600 | 0 |
| 09-Oct-2023 | 155.00 | 155.00 | 151.00 | 153.00 | 21,974,500 | 0 |
| 06-Oct-2023 | 157.00 | 158.00 | 154.00 | 154.00 | 12,908,600 | 0 |
| 05-Oct-2023 | 160.00 | 161.00 | 156.00 | 156.00 | 14,944,700 | 0 |
| 04-Oct-2023 | 159.00 | 166.00 | 154.00 | 159.00 | 64,136,900 | 0 |
| 03-Oct-2023 | 164.00 | 165.00 | 160.00 | 160.00 | 18,815,100 | 0 |
| 02-Oct-2023 | 164.00 | 165.00 | 161.00 | 163.00 | 20,432,000 | 0 |
| 29-Sep-2023 | 169.00 | 170.00 | 163.00 | 164.00 | 29,391,900 | 0 |
| 27-Sep-2023 | 160.00 | 169.00 | 158.00 | 169.00 | 80,144,000 | 0 |
| 26-Sep-2023 | 164.00 | 164.00 | 157.00 | 159.00 | 25,272,200 | 0 |
| 25-Sep-2023 | 159.00 | 162.00 | 155.00 | 161.00 | 37,412,700 | 0 |
| 22-Sep-2023 | 159.00 | 160.00 | 156.00 | 157.00 | 20,663,200 | 0 |
| 21-Sep-2023 | 152.00 | 161.00 | 151.00 | 158.00 | 50,252,300 | 0 |
| 20-Sep-2023 | 148.00 | 152.00 | 148.00 | 152.00 | 10,962,400 | 0 |
| 19-Sep-2023 | 151.00 | 151.00 | 148.00 | 148.00 | 23,442,600 | 0 |
| 18-Sep-2023 | 153.00 | 153.00 | 149.00 | 150.00 | 28,603,500 | 0 |
| 15-Sep-2023 | 155.00 | 156.00 | 152.00 | 153.00 | 8,373,600 | 0 |
| 14-Sep-2023 | 155.00 | 157.00 | 153.00 | 155.00 | 16,619,800 | 0 |
| 13-Sep-2023 | 158.00 | 158.00 | 153.00 | 155.00 | 14,044,300 | 0 |
| 12-Sep-2023 | 155.00 | 158.00 | 154.00 | 155.00 | 36,551,800 | 0 |
| 11-Sep-2023 | 152.00 | 156.00 | 150.00 | 154.00 | 26,338,000 | 0 |
| 08-Sep-2023 | 152.00 | 153.00 | 151.00 | 152.00 | 11,033,100 | 0 |
| 07-Sep-2023 | 154.00 | 155.00 | 151.00 | 152.00 | 19,282,500 | 0 |
| 06-Sep-2023 | 153.00 | 156.00 | 152.00 | 155.00 | 16,432,000 | 0 |
| 05-Sep-2023 | 153.00 | 155.00 | 152.00 | 153.00 | 13,506,000 | 0 |
| 04-Sep-2023 | 153.00 | 155.00 | 152.00 | 152.00 | 13,745,000 | 0 |
| 01-Sep-2023 | 153.00 | 155.00 | 149.00 | 153.00 | 43,917,600 | 0 |
| 31-Aug-2023 | 159.00 | 159.00 | 153.00 | 154.00 | 38,775,100 | 0 |
| 30-Aug-2023 | 160.00 | 162.00 | 158.00 | 158.00 | 31,368,200 | 0 |
| 29-Aug-2023 | 160.00 | 162.00 | 159.00 | 160.00 | 22,094,100 | 0 |