| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 370.00 | 380.00 | 362.00 | 378.00 | 11,454,400 | 0 |
| 18-Jan-2024 | 386.00 | 390.00 | 368.00 | 372.00 | 31,074,400 | 0 |
| 17-Jan-2024 | 396.00 | 396.00 | 384.00 | 386.00 | 14,130,000 | 0 |
| 16-Jan-2024 | 392.00 | 398.00 | 390.00 | 396.00 | 6,659,000 | 0 |
| 15-Jan-2024 | 390.00 | 390.00 | 390.00 | 390.00 | 0 | 0 |
| 12-Jan-2024 | 396.00 | 400.00 | 386.00 | 390.00 | 11,103,100 | 0 |
| 11-Jan-2024 | 402.00 | 402.00 | 390.00 | 396.00 | 8,738,400 | 0 |
| 10-Jan-2024 | 404.00 | 404.00 | 394.00 | 398.00 | 5,789,500 | 0 |
| 09-Jan-2024 | 406.00 | 410.00 | 390.00 | 402.00 | 18,551,900 | 0 |
| 08-Jan-2024 | 414.00 | 416.00 | 406.00 | 406.00 | 5,130,100 | 0 |
| 05-Jan-2024 | 418.00 | 418.00 | 412.00 | 412.00 | 5,547,600 | 0 |
| 04-Jan-2024 | 424.00 | 424.00 | 412.00 | 416.00 | 5,216,400 | 0 |
| 03-Jan-2024 | 418.00 | 428.00 | 408.00 | 420.00 | 16,996,900 | 0 |
| 02-Jan-2024 | 408.00 | 418.00 | 404.00 | 418.00 | 8,704,500 | 0 |
| 29-Dec-2023 | 412.00 | 416.00 | 408.00 | 408.00 | 5,852,800 | 0 |
| 28-Dec-2023 | 408.00 | 420.00 | 408.00 | 410.00 | 15,929,200 | 0 |
| 27-Dec-2023 | 388.00 | 412.00 | 388.00 | 402.00 | 6,679,600 | 0 |
| 22-Dec-2023 | 402.00 | 412.00 | 396.00 | 398.00 | 16,855,200 | 0 |
| 21-Dec-2023 | 422.00 | 426.00 | 400.00 | 400.00 | 37,728,800 | 0 |
| 20-Dec-2023 | 420.00 | 434.00 | 416.00 | 422.00 | 22,779,300 | 0 |
| 19-Dec-2023 | 422.00 | 426.00 | 418.00 | 420.00 | 17,104,400 | 0 |
| 18-Dec-2023 | 424.00 | 434.00 | 420.00 | 422.00 | 27,096,800 | 0 |
| 15-Dec-2023 | 420.00 | 432.00 | 418.00 | 426.00 | 27,988,900 | 0 |
| 14-Dec-2023 | 440.00 | 450.00 | 412.00 | 420.00 | 98,608,100 | 0 |
| 13-Dec-2023 | 450.00 | 454.00 | 432.00 | 434.00 | 46,521,000 | 0 |
| 12-Dec-2023 | 430.00 | 466.00 | 422.00 | 446.00 | 126,185,600 | 0 |
| 11-Dec-2023 | 450.00 | 472.00 | 424.00 | 426.00 | 122,042,100 | 0 |
| 08-Dec-2023 | 402.00 | 484.00 | 394.00 | 452.00 | 334,145,800 | 0 |
| 07-Dec-2023 | 426.00 | 426.00 | 392.00 | 400.00 | 111,574,400 | 0 |
| 06-Dec-2023 | 386.00 | 466.00 | 384.00 | 422.00 | 303,356,300 | 0 |
| 05-Dec-2023 | 388.00 | 398.00 | 372.00 | 386.00 | 23,165,300 | 0 |
| 04-Dec-2023 | 380.00 | 404.00 | 380.00 | 388.00 | 38,438,000 | 0 |
| 01-Dec-2023 | 380.00 | 382.00 | 370.00 | 374.00 | 9,559,800 | 0 |
| 30-Nov-2023 | 396.00 | 398.00 | 376.00 | 378.00 | 14,914,700 | 0 |
| 29-Nov-2023 | 380.00 | 404.00 | 380.00 | 392.00 | 55,025,800 | 0 |
| 28-Nov-2023 | 380.00 | 394.00 | 376.00 | 376.00 | 12,847,400 | 0 |
| 27-Nov-2023 | 378.00 | 396.00 | 374.00 | 376.00 | 12,592,000 | 0 |
| 24-Nov-2023 | 386.00 | 388.00 | 368.00 | 378.00 | 9,148,900 | 0 |
| 23-Nov-2023 | 352.00 | 396.00 | 352.00 | 384.00 | 19,801,300 | 0 |
| 22-Nov-2023 | 360.00 | 362.00 | 350.00 | 352.00 | 3,315,400 | 0 |
| 21-Nov-2023 | 350.00 | 360.00 | 344.00 | 358.00 | 2,953,100 | 0 |
| 20-Nov-2023 | 354.00 | 354.00 | 342.00 | 346.00 | 4,538,100 | 0 |
| 17-Nov-2023 | 356.00 | 360.00 | 354.00 | 354.00 | 2,286,300 | 0 |
| 16-Nov-2023 | 350.00 | 360.00 | 348.00 | 350.00 | 4,434,300 | 0 |
| 15-Nov-2023 | 348.00 | 356.00 | 346.00 | 350.00 | 2,716,500 | 0 |
| 14-Nov-2023 | 330.00 | 354.00 | 330.00 | 346.00 | 6,067,200 | 0 |
| 13-Nov-2023 | 332.00 | 348.00 | 332.00 | 342.00 | 7,129,100 | 0 |
| 10-Nov-2023 | 346.00 | 364.00 | 346.00 | 348.00 | 6,893,000 | 0 |
| 09-Nov-2023 | 358.00 | 366.00 | 354.00 | 362.00 | 3,361,600 | 0 |
| 08-Nov-2023 | 368.00 | 368.00 | 356.00 | 356.00 | 7,032,600 | 0 |
| 07-Nov-2023 | 366.00 | 382.00 | 362.00 | 370.00 | 4,728,700 | 0 |
| 06-Nov-2023 | 350.00 | 370.00 | 350.00 | 366.00 | 4,987,500 | 0 |
| 03-Nov-2023 | 360.00 | 370.00 | 360.00 | 366.00 | 3,530,200 | 0 |
| 02-Nov-2023 | 368.00 | 372.00 | 354.00 | 360.00 | 9,024,100 | 0 |
| 01-Nov-2023 | 390.00 | 390.00 | 360.00 | 360.00 | 23,987,600 | 0 |
| 31-Oct-2023 | 396.00 | 402.00 | 384.00 | 390.00 | 11,319,300 | 0 |
| 30-Oct-2023 | 410.00 | 418.00 | 394.00 | 396.00 | 19,044,400 | 0 |
| 27-Oct-2023 | 422.00 | 422.00 | 408.00 | 408.00 | 16,375,100 | 0 |
| 26-Oct-2023 | 406.00 | 436.00 | 404.00 | 420.00 | 57,351,500 | 0 |
| 25-Oct-2023 | 398.00 | 406.00 | 396.00 | 402.00 | 7,819,400 | 0 |
| 24-Oct-2023 | 392.00 | 416.00 | 390.00 | 398.00 | 21,437,200 | 0 |
| 23-Oct-2023 | 402.00 | 406.00 | 376.00 | 390.00 | 18,879,100 | 0 |
| 20-Oct-2023 | 406.00 | 416.00 | 398.00 | 400.00 | 16,507,700 | 0 |
| 19-Oct-2023 | 384.00 | 426.00 | 376.00 | 404.00 | 51,462,900 | 0 |
| 18-Oct-2023 | 360.00 | 408.00 | 360.00 | 384.00 | 45,111,800 | 0 |
| 17-Oct-2023 | 432.00 | 432.00 | 382.00 | 390.00 | 85,630,500 | 0 |
| 16-Oct-2023 | 370.00 | 448.00 | 370.00 | 422.00 | 231,673,700 | 0 |
| 13-Oct-2023 | 338.00 | 400.00 | 334.00 | 360.00 | 63,902,900 | 0 |
| 12-Oct-2023 | 308.00 | 340.00 | 308.00 | 338.00 | 3,292,500 | 0 |
| 11-Oct-2023 | 344.00 | 344.00 | 338.00 | 340.00 | 2,865,500 | 0 |
| 10-Oct-2023 | 326.00 | 348.00 | 326.00 | 344.00 | 2,006,000 | 0 |
| 09-Oct-2023 | 338.00 | 346.00 | 334.00 | 342.00 | 3,398,700 | 0 |
| 06-Oct-2023 | 332.00 | 340.00 | 330.00 | 336.00 | 2,320,700 | 0 |
| 05-Oct-2023 | 336.00 | 340.00 | 330.00 | 332.00 | 4,450,600 | 0 |
| 04-Oct-2023 | 338.00 | 338.00 | 334.00 | 336.00 | 2,112,300 | 0 |
| 03-Oct-2023 | 330.00 | 340.00 | 330.00 | 338.00 | 3,772,700 | 0 |
| 02-Oct-2023 | 340.00 | 340.00 | 334.00 | 336.00 | 1,695,700 | 0 |
| 29-Sep-2023 | 340.00 | 342.00 | 338.00 | 340.00 | 1,613,500 | 0 |
| 27-Sep-2023 | 342.00 | 344.00 | 338.00 | 340.00 | 2,451,900 | 0 |
| 26-Sep-2023 | 352.00 | 354.00 | 342.00 | 342.00 | 5,276,800 | 0 |
| 25-Sep-2023 | 342.00 | 352.00 | 342.00 | 352.00 | 4,443,100 | 0 |
| 22-Sep-2023 | 340.00 | 346.00 | 340.00 | 342.00 | 2,151,800 | 0 |
| 21-Sep-2023 | 342.00 | 346.00 | 330.00 | 340.00 | 3,245,600 | 0 |
| 20-Sep-2023 | 340.00 | 346.00 | 336.00 | 342.00 | 2,961,600 | 0 |
| 19-Sep-2023 | 338.00 | 344.00 | 336.00 | 340.00 | 2,286,800 | 0 |
| 18-Sep-2023 | 342.00 | 344.00 | 336.00 | 340.00 | 5,491,500 | 0 |
| 15-Sep-2023 | 348.00 | 350.00 | 336.00 | 342.00 | 8,048,100 | 0 |
| 14-Sep-2023 | 348.00 | 352.00 | 340.00 | 346.00 | 7,329,800 | 0 |
| 13-Sep-2023 | 348.00 | 352.00 | 346.00 | 348.00 | 4,439,400 | 0 |
| 12-Sep-2023 | 348.00 | 350.00 | 344.00 | 348.00 | 1,880,100 | 0 |
| 11-Sep-2023 | 348.00 | 352.00 | 346.00 | 348.00 | 2,331,500 | 0 |
| 08-Sep-2023 | 346.00 | 354.00 | 344.00 | 348.00 | 3,587,500 | 0 |
| 07-Sep-2023 | 330.00 | 350.00 | 330.00 | 346.00 | 5,925,000 | 0 |
| 06-Sep-2023 | 348.00 | 352.00 | 346.00 | 346.00 | 3,037,200 | 0 |
| 05-Sep-2023 | 350.00 | 356.00 | 344.00 | 348.00 | 6,028,500 | 0 |
| 04-Sep-2023 | 348.00 | 358.00 | 348.00 | 350.00 | 3,175,700 | 0 |
| 01-Sep-2023 | 354.00 | 354.00 | 344.00 | 348.00 | 5,486,500 | 0 |
| 31-Aug-2023 | 346.00 | 356.00 | 346.00 | 354.00 | 9,161,800 | 0 |
| 30-Aug-2023 | 354.00 | 356.00 | 346.00 | 346.00 | 9,024,300 | 0 |
| 29-Aug-2023 | 340.00 | 354.00 | 340.00 | 350.00 | 7,817,800 | 0 |