| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 155.00 | 157.00 | 150.00 | 152.00 | 34,300 | 0 |
| 18-Jan-2024 | 155.00 | 157.00 | 153.00 | 155.00 | 69,000 | 0 |
| 17-Jan-2024 | 156.00 | 160.00 | 155.00 | 155.00 | 121,300 | 0 |
| 16-Jan-2024 | 159.00 | 170.00 | 156.00 | 156.00 | 296,100 | 0 |
| 15-Jan-2024 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | 0 |
| 12-Jan-2024 | 154.00 | 155.00 | 152.00 | 154.00 | 6,600 | 0 |
| 11-Jan-2024 | 156.00 | 157.00 | 151.00 | 157.00 | 46,400 | 0 |
| 10-Jan-2024 | 158.00 | 161.00 | 155.00 | 158.00 | 146,500 | 0 |
| 09-Jan-2024 | 155.48 | 158.43 | 151.54 | 155.48 | 217,367 | 0 |
| 08-Jan-2024 | 152.53 | 155.48 | 147.61 | 155.48 | 309,233 | 0 |
| 05-Jan-2024 | 155.48 | 158.43 | 142.69 | 152.53 | 568,875 | 0 |
| 04-Jan-2024 | 157.45 | 164.34 | 143.67 | 155.48 | 1,453,283 | 0 |
| 03-Jan-2024 | 150.56 | 159.42 | 137.77 | 149.58 | 185,560 | 0 |
| 02-Jan-2024 | 144.65 | 155.48 | 144.65 | 148.59 | 332,402 | 0 |
| 29-Dec-2023 | 136.78 | 144.65 | 136.78 | 141.70 | 329,862 | 0 |
| 28-Dec-2023 | 137.77 | 138.75 | 135.80 | 136.78 | 8,942 | 0 |
| 27-Dec-2023 | 136.78 | 137.77 | 132.85 | 135.80 | 142,066 | 0 |
| 22-Dec-2023 | 132.85 | 140.72 | 131.86 | 136.78 | 63,716 | 0 |
| 21-Dec-2023 | 135.80 | 135.80 | 132.85 | 132.85 | 18,190 | 0 |
| 20-Dec-2023 | 133.83 | 135.80 | 132.85 | 134.81 | 37,294 | 0 |
| 19-Dec-2023 | 136.78 | 143.67 | 132.85 | 132.85 | 112,291 | 0 |
| 18-Dec-2023 | 136.78 | 142.69 | 133.83 | 136.78 | 636,961 | 0 |
| 15-Dec-2023 | 138.75 | 139.73 | 135.80 | 136.78 | 45,018 | 0 |
| 14-Dec-2023 | 136.78 | 144.65 | 132.85 | 136.78 | 230,273 | 0 |
| 13-Dec-2023 | 139.73 | 139.73 | 133.83 | 133.83 | 301,306 | 0 |
| 12-Dec-2023 | 140.72 | 142.69 | 138.75 | 140.72 | 148,163 | 0 |
| 11-Dec-2023 | 142.69 | 142.69 | 139.73 | 141.70 | 121,030 | 0 |
| 08-Dec-2023 | 144.65 | 146.62 | 141.70 | 143.67 | 157,004 | 0 |
| 07-Dec-2023 | 147.61 | 152.53 | 142.69 | 143.67 | 122,656 | 0 |
| 06-Dec-2023 | 144.65 | 152.53 | 130.88 | 147.61 | 1,028,101 | 0 |
| 05-Dec-2023 | 138.75 | 147.61 | 138.75 | 139.73 | 561,151 | 0 |
| 04-Dec-2023 | 141.70 | 143.67 | 139.73 | 143.67 | 41,258 | 0 |
| 01-Dec-2023 | 150.56 | 152.53 | 142.69 | 142.69 | 106,600 | 0 |
| 30-Nov-2023 | 153.51 | 153.51 | 148.59 | 148.59 | 87,699 | 0 |
| 29-Nov-2023 | 147.61 | 156.46 | 147.61 | 149.58 | 278,645 | 0 |
| 28-Nov-2023 | 138.75 | 154.50 | 137.77 | 147.61 | 431,178 | 0 |
| 27-Nov-2023 | 140.72 | 141.70 | 139.73 | 139.73 | 13,210 | 0 |
| 24-Nov-2023 | 138.75 | 141.70 | 138.75 | 138.75 | 42,985 | 0 |
| 23-Nov-2023 | 141.70 | 141.70 | 139.73 | 140.72 | 20,222 | 0 |
| 22-Nov-2023 | 138.75 | 149.58 | 135.80 | 141.70 | 296,632 | 0 |
| 21-Nov-2023 | 138.75 | 141.70 | 137.77 | 138.75 | 42,985 | 0 |
| 20-Nov-2023 | 140.72 | 142.69 | 137.77 | 139.73 | 62,700 | 0 |
| 17-Nov-2023 | 143.67 | 149.58 | 140.72 | 140.72 | 186,881 | 0 |
| 16-Nov-2023 | 146.62 | 146.62 | 137.77 | 141.70 | 37,294 | 0 |
| 15-Nov-2023 | 143.67 | 147.61 | 140.72 | 146.62 | 120,827 | 0 |
| 14-Nov-2023 | 138.75 | 146.62 | 138.75 | 143.67 | 141,659 | 0 |
| 13-Nov-2023 | 129.89 | 140.72 | 128.91 | 133.83 | 197,145 | 0 |
| 10-Nov-2023 | 126.94 | 131.86 | 123.01 | 129.89 | 64,529 | 0 |
| 09-Nov-2023 | 118.09 | 126.94 | 118.09 | 126.94 | 145,927 | 0 |
| 08-Nov-2023 | 119.07 | 121.04 | 117.10 | 118.09 | 1,051,270 | 0 |
| 07-Nov-2023 | 122.02 | 123.01 | 116.12 | 117.10 | 152,126 | 0 |
| 06-Nov-2023 | 124.97 | 130.88 | 118.09 | 122.02 | 459,225 | 0 |
| 03-Nov-2023 | 123.01 | 131.86 | 122.02 | 123.99 | 33,941 | 0 |
| 02-Nov-2023 | 120.05 | 123.01 | 120.05 | 120.05 | 234,643 | 0 |
| 01-Nov-2023 | 129.89 | 131.86 | 118.09 | 120.05 | 620,193 | 0 |
| 31-Oct-2023 | 131.86 | 132.85 | 129.89 | 130.88 | 76,114 | 0 |
| 30-Oct-2023 | 136.78 | 136.78 | 127.93 | 130.88 | 536,356 | 0 |
| 27-Oct-2023 | 137.77 | 140.72 | 136.78 | 138.75 | 108,328 | 0 |
| 26-Oct-2023 | 141.70 | 142.69 | 134.81 | 141.70 | 489,102 | 0 |
| 25-Oct-2023 | 144.65 | 145.64 | 136.78 | 142.69 | 668,667 | 0 |
| 24-Oct-2023 | 150.56 | 151.54 | 143.67 | 146.62 | 431,076 | 0 |
| 23-Oct-2023 | 152.53 | 153.51 | 147.61 | 150.56 | 807,989 | 0 |
| 20-Oct-2023 | 154.50 | 154.50 | 152.53 | 153.51 | 69,102 | 0 |
| 19-Oct-2023 | 152.53 | 156.46 | 151.54 | 156.46 | 32,722 | 0 |
| 18-Oct-2023 | 154.50 | 156.46 | 152.53 | 152.53 | 88,512 | 0 |
| 17-Oct-2023 | 157.45 | 157.45 | 155.48 | 155.48 | 72,049 | 0 |
| 16-Oct-2023 | 157.45 | 157.45 | 155.48 | 157.45 | 43,087 | 0 |
| 13-Oct-2023 | 157.45 | 159.42 | 156.46 | 157.45 | 128,144 | 0 |
| 12-Oct-2023 | 162.37 | 163.35 | 155.48 | 158.43 | 339,821 | 0 |
| 11-Oct-2023 | 159.42 | 162.37 | 158.43 | 158.43 | 153,143 | 0 |
| 10-Oct-2023 | 158.43 | 165.32 | 158.43 | 159.42 | 1,054,624 | 0 |
| 09-Oct-2023 | 156.46 | 157.45 | 153.51 | 156.46 | 46,339 | 0 |
| 06-Oct-2023 | 152.53 | 156.46 | 150.56 | 156.46 | 31,807 | 0 |
| 05-Oct-2023 | 152.53 | 154.50 | 152.53 | 154.50 | 81,296 | 0 |
| 04-Oct-2023 | 158.43 | 159.42 | 146.62 | 152.53 | 594,483 | 0 |
| 03-Oct-2023 | 161.38 | 161.38 | 158.43 | 158.43 | 85,260 | 0 |
| 02-Oct-2023 | 162.37 | 164.34 | 159.42 | 161.38 | 466,949 | 0 |
| 29-Sep-2023 | 161.38 | 166.30 | 161.38 | 162.37 | 385,652 | 0 |
| 27-Sep-2023 | 165.32 | 169.26 | 162.37 | 166.30 | 255,069 | 0 |
| 26-Sep-2023 | 165.32 | 170.24 | 165.32 | 166.30 | 989,993 | 0 |
| 25-Sep-2023 | 169.26 | 169.26 | 162.37 | 165.32 | 643,668 | 0 |
| 22-Sep-2023 | 170.24 | 170.24 | 163.35 | 170.24 | 2,029,780 | 0 |
| 21-Sep-2023 | 172.21 | 174.18 | 164.34 | 170.24 | 673,951 | 0 |
| 20-Sep-2023 | 177.13 | 177.13 | 170.24 | 173.19 | 552,514 | 0 |
| 19-Sep-2023 | 168.27 | 177.13 | 162.37 | 177.13 | 623,445 | 0 |
| 18-Sep-2023 | 158.43 | 171.22 | 158.43 | 167.29 | 1,227,380 | 0 |
| 15-Sep-2023 | 146.62 | 157.45 | 145.64 | 157.45 | 1,303,087 | 0 |
| 14-Sep-2023 | 138.75 | 149.58 | 138.75 | 145.64 | 694,377 | 0 |
| 13-Sep-2023 | 140.72 | 142.69 | 134.81 | 140.72 | 197,856 | 0 |
| 12-Sep-2023 | 132.85 | 141.70 | 131.86 | 140.72 | 1,122,608 | 0 |
| 11-Sep-2023 | 128.91 | 132.85 | 126.94 | 131.86 | 446,015 | 0 |
| 08-Sep-2023 | 127.93 | 131.86 | 124.97 | 129.89 | 359,129 | 0 |
| 07-Sep-2023 | 129.89 | 130.88 | 124.97 | 128.91 | 497,029 | 0 |
| 06-Sep-2023 | 123.99 | 129.89 | 122.02 | 129.89 | 333,317 | 0 |
| 05-Sep-2023 | 121.04 | 129.89 | 120.05 | 123.99 | 1,856,313 | 0 |
| 04-Sep-2023 | 123.99 | 126.94 | 119.07 | 122.02 | 2,153,453 | 0 |
| 01-Sep-2023 | 113.17 | 130.88 | 113.17 | 124.97 | 1,008,081 | 0 |
| 31-Aug-2023 | 120.05 | 132.85 | 120.05 | 124.97 | 811,952 | 0 |
| 30-Aug-2023 | 118.09 | 127.93 | 118.09 | 121.04 | 2,666,132 | 0 |
| 29-Aug-2023 | 110.21 | 126.94 | 110.21 | 125.96 | 1,346,480 | 0 |