| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 144.00 | 146.00 | 124.00 | 143.00 | 17,419,000 | 0 |
| 18-Jan-2024 | 141.00 | 147.00 | 135.00 | 144.00 | 3,464,000 | 0 |
| 17-Jan-2024 | 145.00 | 145.00 | 141.00 | 141.00 | 2,704,400 | 0 |
| 16-Jan-2024 | 150.00 | 151.00 | 139.00 | 141.00 | 4,791,900 | 0 |
| 15-Jan-2024 | 144.00 | 144.00 | 144.00 | 144.00 | 0 | 0 |
| 12-Jan-2024 | 137.00 | 179.00 | 135.00 | 144.00 | 21,126,900 | 0 |
| 11-Jan-2024 | 133.00 | 140.00 | 133.00 | 135.00 | 2,047,500 | 0 |
| 10-Jan-2024 | 135.00 | 138.00 | 134.00 | 134.00 | 711,900 | 0 |
| 09-Jan-2024 | 137.00 | 140.00 | 135.00 | 137.00 | 846,900 | 0 |
| 08-Jan-2024 | 140.00 | 143.00 | 137.00 | 137.00 | 398,200 | 0 |
| 05-Jan-2024 | 135.00 | 140.00 | 135.00 | 140.00 | 2,079,200 | 0 |
| 04-Jan-2024 | 140.00 | 143.00 | 134.00 | 134.00 | 2,832,900 | 0 |
| 03-Jan-2024 | 136.00 | 143.00 | 131.00 | 140.00 | 2,584,500 | 0 |
| 02-Jan-2024 | 132.00 | 136.00 | 129.00 | 136.00 | 1,232,500 | 0 |
| 29-Dec-2023 | 133.00 | 133.00 | 128.00 | 131.00 | 4,354,200 | 0 |
| 28-Dec-2023 | 128.00 | 137.00 | 128.00 | 133.00 | 7,025,600 | 0 |
| 27-Dec-2023 | 128.00 | 132.00 | 126.00 | 126.00 | 2,103,800 | 0 |
| 22-Dec-2023 | 125.00 | 138.00 | 123.00 | 125.00 | 7,471,300 | 0 |
| 21-Dec-2023 | 121.00 | 130.00 | 118.00 | 125.00 | 5,832,800 | 0 |
| 20-Dec-2023 | 111.00 | 122.00 | 110.00 | 118.00 | 4,201,400 | 0 |
| 19-Dec-2023 | 110.00 | 112.00 | 108.00 | 111.00 | 4,355,500 | 0 |
| 18-Dec-2023 | 111.00 | 111.00 | 105.00 | 110.00 | 5,007,700 | 0 |
| 15-Dec-2023 | 106.00 | 115.00 | 106.00 | 110.00 | 5,189,200 | 0 |
| 14-Dec-2023 | 101.00 | 118.00 | 99.00 | 104.00 | 6,479,100 | 0 |
| 13-Dec-2023 | 103.00 | 106.00 | 100.00 | 101.00 | 1,155,700 | 0 |
| 12-Dec-2023 | 106.00 | 109.00 | 100.00 | 103.00 | 2,785,800 | 0 |
| 11-Dec-2023 | 111.00 | 113.00 | 105.00 | 106.00 | 2,975,300 | 0 |
| 08-Dec-2023 | 112.00 | 114.00 | 109.00 | 111.00 | 2,022,100 | 0 |
| 07-Dec-2023 | 116.00 | 116.00 | 111.00 | 111.00 | 1,287,100 | 0 |
| 06-Dec-2023 | 116.00 | 120.00 | 111.00 | 116.00 | 2,844,500 | 0 |
| 05-Dec-2023 | 123.00 | 125.00 | 115.00 | 116.00 | 7,421,000 | 0 |
| 04-Dec-2023 | 128.00 | 130.00 | 125.00 | 126.00 | 3,142,700 | 0 |
| 01-Dec-2023 | 127.00 | 138.00 | 125.00 | 128.00 | 22,589,700 | 0 |
| 30-Nov-2023 | 125.00 | 132.00 | 120.00 | 126.00 | 14,552,400 | 0 |
| 29-Nov-2023 | 134.00 | 146.00 | 125.00 | 125.00 | 42,430,300 | 0 |
| 28-Nov-2023 | 133.00 | 138.00 | 130.00 | 133.00 | 7,928,000 | 0 |
| 27-Nov-2023 | 145.00 | 145.00 | 128.00 | 133.00 | 11,457,600 | 0 |
| 24-Nov-2023 | 124.00 | 133.00 | 124.00 | 133.00 | 25,727,500 | 0 |
| 23-Nov-2023 | 121.00 | 122.00 | 116.00 | 121.00 | 2,582,800 | 0 |
| 22-Nov-2023 | 130.00 | 130.00 | 117.00 | 121.00 | 9,720,900 | 0 |
| 21-Nov-2023 | 140.00 | 140.00 | 126.00 | 130.00 | 21,790,000 | 0 |
| 20-Nov-2023 | 127.00 | 139.00 | 127.00 | 139.00 | 16,219,300 | 0 |
| 17-Nov-2023 | 116.00 | 127.00 | 116.00 | 127.00 | 21,357,800 | 0 |
| 16-Nov-2023 | 115.00 | 117.00 | 115.00 | 117.00 | 218,000 | 0 |
| 15-Nov-2023 | 116.00 | 116.00 | 110.00 | 116.00 | 681,300 | 0 |
| 14-Nov-2023 | 117.00 | 120.00 | 106.00 | 116.00 | 8,876,100 | 0 |
| 13-Nov-2023 | 117.00 | 119.00 | 114.00 | 117.00 | 127,700 | 0 |
| 10-Nov-2023 | 118.00 | 121.00 | 116.00 | 118.00 | 1,989,100 | 0 |
| 09-Nov-2023 | 127.00 | 129.00 | 117.00 | 119.00 | 3,618,700 | 0 |
| 08-Nov-2023 | 116.00 | 127.00 | 111.00 | 127.00 | 9,271,600 | 0 |
| 07-Nov-2023 | 123.00 | 138.00 | 123.00 | 123.00 | 2,220,000 | 0 |
| 06-Nov-2023 | 133.00 | 137.00 | 120.00 | 130.00 | 6,335,000 | 0 |
| 03-Nov-2023 | 120.00 | 127.00 | 108.00 | 127.00 | 29,296,500 | 0 |
| 02-Nov-2023 | 132.00 | 137.00 | 120.00 | 120.00 | 9,085,800 | 0 |
| 01-Nov-2023 | 147.00 | 147.00 | 133.00 | 133.00 | 9,081,500 | 0 |
| 31-Oct-2023 | 136.00 | 147.00 | 129.00 | 147.00 | 3,386,400 | 0 |
| 30-Oct-2023 | 157.00 | 158.00 | 142.00 | 142.00 | 8,210,300 | 0 |
| 27-Oct-2023 | 164.00 | 167.00 | 154.00 | 157.00 | 6,682,600 | 0 |
| 26-Oct-2023 | 166.00 | 169.00 | 161.00 | 164.00 | 2,088,900 | 0 |
| 25-Oct-2023 | 167.00 | 173.00 | 165.00 | 168.00 | 1,621,900 | 0 |
| 24-Oct-2023 | 168.00 | 170.00 | 163.00 | 167.00 | 1,037,800 | 0 |
| 23-Oct-2023 | 181.00 | 181.00 | 168.00 | 168.00 | 4,771,200 | 0 |
| 20-Oct-2023 | 167.00 | 180.00 | 160.00 | 180.00 | 7,967,900 | 0 |
| 19-Oct-2023 | 168.00 | 172.00 | 166.00 | 167.00 | 3,108,500 | 0 |
| 18-Oct-2023 | 175.00 | 175.00 | 168.00 | 168.00 | 4,818,900 | 0 |
| 17-Oct-2023 | 171.00 | 175.00 | 169.00 | 175.00 | 7,869,100 | 0 |
| 16-Oct-2023 | 180.00 | 180.00 | 169.00 | 169.00 | 12,443,100 | 0 |
| 13-Oct-2023 | 173.00 | 188.00 | 170.00 | 180.00 | 21,236,400 | 0 |
| 12-Oct-2023 | 173.00 | 179.00 | 170.00 | 175.00 | 9,024,800 | 0 |
| 11-Oct-2023 | 171.00 | 178.00 | 166.00 | 175.00 | 6,494,800 | 0 |
| 10-Oct-2023 | 167.00 | 171.00 | 160.00 | 171.00 | 11,427,100 | 0 |
| 09-Oct-2023 | 172.00 | 173.00 | 165.00 | 167.00 | 3,660,200 | 0 |
| 06-Oct-2023 | 167.00 | 172.00 | 160.00 | 172.00 | 6,274,600 | 0 |
| 05-Oct-2023 | 170.00 | 171.00 | 165.00 | 167.00 | 3,296,700 | 0 |
| 04-Oct-2023 | 179.00 | 179.00 | 163.00 | 170.00 | 22,089,100 | 0 |
| 03-Oct-2023 | 181.00 | 182.00 | 176.00 | 179.00 | 10,657,500 | 0 |
| 02-Oct-2023 | 178.00 | 188.00 | 174.00 | 180.00 | 9,528,600 | 0 |
| 29-Sep-2023 | 177.00 | 179.00 | 171.00 | 177.00 | 13,143,800 | 0 |
| 27-Sep-2023 | 178.00 | 186.00 | 170.00 | 177.00 | 13,056,500 | 0 |
| 26-Sep-2023 | 180.00 | 184.00 | 176.00 | 179.00 | 4,271,200 | 0 |
| 25-Sep-2023 | 180.00 | 182.00 | 177.00 | 180.00 | 3,781,500 | 0 |
| 22-Sep-2023 | 184.00 | 185.00 | 178.00 | 180.00 | 3,291,300 | 0 |
| 21-Sep-2023 | 179.00 | 183.00 | 170.00 | 183.00 | 10,192,800 | 0 |
| 20-Sep-2023 | 185.00 | 191.00 | 167.00 | 180.00 | 35,175,400 | 0 |
| 19-Sep-2023 | 170.00 | 187.00 | 166.00 | 185.00 | 16,752,700 | 0 |
| 18-Sep-2023 | 152.00 | 170.00 | 152.00 | 170.00 | 12,046,000 | 0 |
| 15-Sep-2023 | 155.00 | 157.00 | 148.00 | 155.00 | 2,492,800 | 0 |
| 14-Sep-2023 | 148.00 | 155.00 | 142.00 | 155.00 | 4,094,400 | 0 |
| 13-Sep-2023 | 150.00 | 150.00 | 144.00 | 147.00 | 697,900 | 0 |
| 12-Sep-2023 | 161.00 | 164.00 | 145.00 | 150.00 | 17,633,700 | 0 |
| 11-Sep-2023 | 152.00 | 162.00 | 149.00 | 161.00 | 14,445,000 | 0 |
| 08-Sep-2023 | 140.00 | 153.00 | 139.00 | 150.00 | 16,148,400 | 0 |
| 07-Sep-2023 | 135.00 | 140.00 | 132.00 | 140.00 | 2,059,600 | 0 |
| 06-Sep-2023 | 126.00 | 137.00 | 120.00 | 135.00 | 9,106,200 | 0 |
| 05-Sep-2023 | 129.00 | 129.00 | 126.00 | 128.00 | 351,200 | 0 |
| 04-Sep-2023 | 127.00 | 130.00 | 117.00 | 129.00 | 10,765,300 | 0 |
| 01-Sep-2023 | 127.00 | 129.00 | 119.00 | 129.00 | 2,967,000 | 0 |
| 31-Aug-2023 | 120.00 | 130.00 | 110.00 | 127.00 | 5,685,900 | 0 |
| 30-Aug-2023 | 122.00 | 122.00 | 117.00 | 120.00 | 945,900 | 0 |
| 29-Aug-2023 | 117.00 | 123.00 | 106.00 | 122.00 | 19,588,400 | 0 |