| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 129.00 | 129.00 | 125.00 | 126.00 | 15,978,400 | 0 |
| 18-Jan-2024 | 127.00 | 128.00 | 125.00 | 128.00 | 286,700 | 0 |
| 17-Jan-2024 | 127.00 | 131.00 | 126.00 | 127.00 | 17,615,300 | 0 |
| 16-Jan-2024 | 128.00 | 128.00 | 125.00 | 126.00 | 413,100 | 0 |
| 15-Jan-2024 | 125.00 | 125.00 | 125.00 | 125.00 | 0 | 0 |
| 12-Jan-2024 | 127.00 | 129.00 | 124.00 | 125.00 | 545,700 | 0 |
| 11-Jan-2024 | 129.00 | 134.00 | 126.00 | 126.00 | 16,164,300 | 0 |
| 10-Jan-2024 | 133.00 | 135.00 | 125.00 | 129.00 | 739,600 | 0 |
| 09-Jan-2024 | 129.00 | 139.00 | 129.00 | 132.00 | 18,009,100 | 0 |
| 08-Jan-2024 | 132.00 | 132.00 | 126.00 | 128.00 | 889,900 | 0 |
| 05-Jan-2024 | 137.00 | 139.00 | 132.00 | 132.00 | 441,200 | 0 |
| 04-Jan-2024 | 133.00 | 144.00 | 131.00 | 136.00 | 16,955,600 | 0 |
| 03-Jan-2024 | 132.00 | 133.00 | 127.00 | 132.00 | 15,428,800 | 0 |
| 02-Jan-2024 | 125.00 | 138.00 | 124.00 | 132.00 | 1,263,700 | 0 |
| 29-Dec-2023 | 145.00 | 145.00 | 123.00 | 123.00 | 15,211,500 | 0 |
| 28-Dec-2023 | 144.00 | 144.00 | 138.00 | 141.00 | 448,200 | 0 |
| 27-Dec-2023 | 140.00 | 147.00 | 136.00 | 141.00 | 41,053,300 | 0 |
| 22-Dec-2023 | 140.00 | 143.00 | 137.00 | 141.00 | 190,500 | 0 |
| 21-Dec-2023 | 143.00 | 143.00 | 137.00 | 140.00 | 431,500 | 0 |
| 20-Dec-2023 | 144.00 | 150.00 | 140.00 | 142.00 | 14,275,500 | 0 |
| 19-Dec-2023 | 146.00 | 151.00 | 140.00 | 143.00 | 706,200 | 0 |
| 18-Dec-2023 | 153.00 | 159.00 | 146.00 | 146.00 | 14,009,000 | 0 |
| 15-Dec-2023 | 150.00 | 160.00 | 145.00 | 153.00 | 2,213,200 | 0 |
| 14-Dec-2023 | 167.00 | 170.00 | 146.00 | 150.00 | 16,668,200 | 0 |
| 13-Dec-2023 | 151.00 | 172.00 | 147.00 | 166.00 | 9,747,700 | 0 |
| 12-Dec-2023 | 143.00 | 152.00 | 134.00 | 151.00 | 16,752,000 | 0 |
| 11-Dec-2023 | 143.00 | 145.00 | 137.00 | 139.00 | 516,900 | 0 |
| 08-Dec-2023 | 134.00 | 146.00 | 131.00 | 141.00 | 17,081,400 | 0 |
| 07-Dec-2023 | 152.00 | 152.00 | 129.00 | 133.00 | 2,581,800 | 0 |
| 06-Dec-2023 | 172.00 | 172.00 | 141.00 | 152.00 | 1,952,100 | 0 |
| 05-Dec-2023 | 178.00 | 182.00 | 166.00 | 172.00 | 12,255,600 | 0 |
| 04-Dec-2023 | 174.00 | 190.00 | 172.00 | 177.00 | 7,063,800 | 0 |
| 01-Dec-2023 | 173.00 | 187.00 | 171.00 | 172.00 | 28,317,800 | 0 |
| 30-Nov-2023 | 175.00 | 181.00 | 166.00 | 172.00 | 3,701,500 | 0 |
| 29-Nov-2023 | 195.00 | 196.00 | 173.00 | 175.00 | 14,833,500 | 0 |
| 28-Nov-2023 | 152.00 | 200.00 | 148.00 | 194.00 | 94,505,200 | 0 |
| 27-Nov-2023 | 149.00 | 152.00 | 148.00 | 151.00 | 14,753,600 | 0 |
| 24-Nov-2023 | 149.00 | 153.00 | 148.00 | 149.00 | 2,157,300 | 0 |
| 23-Nov-2023 | 151.00 | 152.00 | 146.00 | 148.00 | 2,601,400 | 0 |
| 22-Nov-2023 | 149.00 | 155.00 | 140.00 | 149.00 | 23,121,100 | 0 |
| 21-Nov-2023 | 135.00 | 155.00 | 130.00 | 148.00 | 25,972,700 | 0 |
| 20-Nov-2023 | 136.00 | 138.00 | 126.00 | 133.00 | 23,072,400 | 0 |
| 17-Nov-2023 | 128.00 | 157.00 | 123.00 | 137.00 | 29,126,300 | 0 |
| 16-Nov-2023 | 130.00 | 133.00 | 126.00 | 128.00 | 2,265,400 | 0 |
| 15-Nov-2023 | 124.00 | 133.00 | 123.00 | 128.00 | 23,625,000 | 0 |
| 14-Nov-2023 | 121.00 | 124.00 | 121.00 | 124.00 | 301,400 | 0 |
| 13-Nov-2023 | 125.00 | 125.00 | 121.00 | 121.00 | 78,500 | 0 |
| 10-Nov-2023 | 125.00 | 126.00 | 121.00 | 124.00 | 101,100 | 0 |
| 09-Nov-2023 | 124.00 | 127.00 | 122.00 | 123.00 | 16,283,200 | 0 |
| 08-Nov-2023 | 124.00 | 124.00 | 122.00 | 124.00 | 122,700 | 0 |
| 07-Nov-2023 | 123.00 | 125.00 | 120.00 | 124.00 | 294,400 | 0 |
| 06-Nov-2023 | 124.00 | 125.00 | 121.00 | 123.00 | 16,716,800 | 0 |
| 03-Nov-2023 | 126.00 | 126.00 | 123.00 | 124.00 | 190,000 | 0 |
| 02-Nov-2023 | 125.00 | 132.00 | 124.00 | 125.00 | 15,545,200 | 0 |
| 01-Nov-2023 | 125.00 | 133.00 | 124.00 | 125.00 | 2,221,900 | 0 |
| 31-Oct-2023 | 130.00 | 130.00 | 123.00 | 125.00 | 15,431,500 | 0 |
| 30-Oct-2023 | 126.00 | 137.00 | 124.00 | 125.00 | 1,918,100 | 0 |
| 27-Oct-2023 | 129.00 | 136.00 | 122.00 | 125.00 | 15,669,200 | 0 |
| 26-Oct-2023 | 125.00 | 136.00 | 123.00 | 129.00 | 2,106,100 | 0 |
| 25-Oct-2023 | 123.00 | 126.00 | 121.00 | 124.00 | 15,959,200 | 0 |
| 24-Oct-2023 | 140.00 | 142.00 | 122.00 | 123.00 | 1,967,500 | 0 |
| 23-Oct-2023 | 119.00 | 143.00 | 115.00 | 140.00 | 22,731,600 | 0 |
| 20-Oct-2023 | 121.00 | 124.00 | 120.00 | 120.00 | 198,600 | 0 |
| 19-Oct-2023 | 124.00 | 125.00 | 119.00 | 121.00 | 16,702,600 | 0 |
| 18-Oct-2023 | 125.00 | 127.00 | 120.00 | 126.00 | 266,900 | 0 |
| 17-Oct-2023 | 131.00 | 131.00 | 125.00 | 125.00 | 16,261,900 | 0 |
| 16-Oct-2023 | 134.00 | 134.00 | 123.00 | 131.00 | 267,400 | 0 |
| 13-Oct-2023 | 146.00 | 146.00 | 131.00 | 133.00 | 6,033,100 | 0 |
| 12-Oct-2023 | 136.00 | 149.00 | 131.00 | 145.00 | 14,856,900 | 0 |
| 11-Oct-2023 | 137.00 | 142.00 | 133.00 | 136.00 | 535,100 | 0 |
| 10-Oct-2023 | 131.00 | 141.00 | 129.00 | 137.00 | 19,210,200 | 0 |
| 09-Oct-2023 | 127.00 | 135.00 | 123.00 | 132.00 | 5,719,700 | 0 |
| 06-Oct-2023 | 128.00 | 128.00 | 124.00 | 125.00 | 18,267,800 | 0 |
| 05-Oct-2023 | 114.00 | 130.00 | 114.00 | 124.00 | 4,221,200 | 0 |
| 04-Oct-2023 | 113.00 | 122.00 | 113.00 | 120.00 | 16,927,700 | 0 |
| 03-Oct-2023 | 119.00 | 128.00 | 119.00 | 120.00 | 271,200 | 0 |
| 02-Oct-2023 | 128.00 | 128.00 | 120.00 | 125.00 | 730,500 | 0 |
| 29-Sep-2023 | 123.00 | 130.00 | 123.00 | 127.00 | 15,601,300 | 0 |
| 27-Sep-2023 | 127.00 | 135.00 | 125.00 | 130.00 | 393,300 | 0 |
| 26-Sep-2023 | 140.00 | 145.00 | 130.00 | 135.00 | 28,395,500 | 0 |
| 25-Sep-2023 | 107.00 | 143.00 | 107.00 | 140.00 | 20,029,500 | 0 |
| 22-Sep-2023 | 123.00 | 127.00 | 110.00 | 114.00 | 2,130,600 | 0 |
| 21-Sep-2023 | 139.00 | 142.00 | 124.00 | 124.00 | 15,943,100 | 0 |
| 20-Sep-2023 | 140.00 | 150.00 | 136.00 | 139.00 | 780,600 | 0 |
| 19-Sep-2023 | 146.00 | 155.00 | 140.00 | 141.00 | 14,045,600 | 0 |
| 18-Sep-2023 | 143.00 | 157.00 | 131.00 | 146.00 | 1,677,500 | 0 |
| 15-Sep-2023 | 152.00 | 164.00 | 145.00 | 145.00 | 14,779,000 | 0 |
| 14-Sep-2023 | 161.00 | 161.00 | 152.00 | 152.00 | 1,742,300 | 0 |
| 13-Sep-2023 | 161.00 | 165.00 | 155.00 | 160.00 | 14,079,900 | 0 |
| 12-Sep-2023 | 159.00 | 177.00 | 145.00 | 160.00 | 62,328,500 | 0 |
| 11-Sep-2023 | 128.00 | 165.00 | 127.00 | 157.00 | 39,574,300 | 0 |
| 08-Sep-2023 | 130.00 | 131.00 | 122.00 | 127.00 | 20,913,600 | 0 |
| 07-Sep-2023 | 142.00 | 142.00 | 130.00 | 131.00 | 2,187,700 | 0 |
| 06-Sep-2023 | 138.00 | 151.00 | 132.00 | 140.00 | 37,999,700 | 0 |
| 05-Sep-2023 | 132.00 | 140.00 | 132.00 | 136.00 | 1,548,100 | 0 |
| 04-Sep-2023 | 131.00 | 150.00 | 128.00 | 132.00 | 6,524,400 | 0 |
| 01-Sep-2023 | 134.00 | 139.00 | 127.00 | 133.00 | 16,607,200 | 0 |
| 31-Aug-2023 | 144.00 | 145.00 | 133.00 | 134.00 | 5,967,500 | 0 |
| 30-Aug-2023 | 117.00 | 153.00 | 114.00 | 144.00 | 37,026,500 | 0 |
| 29-Aug-2023 | 116.00 | 120.00 | 113.00 | 117.00 | 17,930,600 | 0 |