| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 162.00 | 163.00 | 157.00 | 158.00 | 255,300 | 0 |
| 18-Jan-2024 | 158.00 | 161.00 | 157.00 | 160.00 | 400,300 | 0 |
| 17-Jan-2024 | 163.00 | 163.00 | 157.00 | 159.00 | 1,017,800 | 0 |
| 16-Jan-2024 | 159.00 | 165.00 | 158.00 | 162.00 | 582,500 | 0 |
| 15-Jan-2024 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | 0 |
| 12-Jan-2024 | 166.00 | 166.00 | 158.00 | 160.00 | 2,072,500 | 0 |
| 11-Jan-2024 | 168.00 | 170.00 | 163.00 | 165.00 | 1,278,000 | 0 |
| 10-Jan-2024 | 179.00 | 193.00 | 163.00 | 167.00 | 34,264,800 | 0 |
| 09-Jan-2024 | 178.00 | 182.00 | 173.00 | 179.00 | 12,148,800 | 0 |
| 08-Jan-2024 | 171.00 | 182.00 | 170.00 | 178.00 | 24,461,700 | 0 |
| 05-Jan-2024 | 174.00 | 182.00 | 162.00 | 170.00 | 12,900,600 | 0 |
| 04-Jan-2024 | 158.00 | 175.00 | 157.00 | 174.00 | 27,725,100 | 0 |
| 03-Jan-2024 | 161.00 | 161.00 | 158.00 | 161.00 | 72,000 | 0 |
| 02-Jan-2024 | 159.00 | 161.00 | 156.00 | 161.00 | 134,400 | 0 |
| 29-Dec-2023 | 162.00 | 162.00 | 158.00 | 158.00 | 39,700 | 0 |
| 28-Dec-2023 | 160.00 | 163.00 | 155.00 | 161.00 | 618,400 | 0 |
| 27-Dec-2023 | 160.00 | 163.00 | 157.00 | 161.00 | 168,900 | 0 |
| 22-Dec-2023 | 160.00 | 166.00 | 155.00 | 158.00 | 388,600 | 0 |
| 21-Dec-2023 | 159.00 | 166.00 | 158.00 | 158.00 | 656,000 | 0 |
| 20-Dec-2023 | 158.00 | 163.00 | 158.00 | 159.00 | 230,300 | 0 |
| 19-Dec-2023 | 160.00 | 164.00 | 155.00 | 158.00 | 124,500 | 0 |
| 18-Dec-2023 | 159.00 | 161.00 | 158.00 | 158.00 | 1,741,200 | 0 |
| 15-Dec-2023 | 155.00 | 160.00 | 153.00 | 160.00 | 106,000 | 0 |
| 14-Dec-2023 | 159.00 | 160.00 | 154.00 | 154.00 | 425,200 | 0 |
| 13-Dec-2023 | 157.00 | 162.00 | 152.00 | 159.00 | 186,000 | 0 |
| 12-Dec-2023 | 156.00 | 165.00 | 152.00 | 159.00 | 691,300 | 0 |
| 11-Dec-2023 | 159.00 | 160.00 | 154.00 | 160.00 | 181,700 | 0 |
| 08-Dec-2023 | 160.00 | 162.00 | 156.00 | 160.00 | 282,900 | 0 |
| 07-Dec-2023 | 158.00 | 160.00 | 153.00 | 160.00 | 100,000 | 0 |
| 06-Dec-2023 | 160.00 | 160.00 | 155.00 | 158.00 | 165,100 | 0 |
| 05-Dec-2023 | 160.00 | 162.00 | 158.00 | 160.00 | 159,600 | 0 |
| 04-Dec-2023 | 160.00 | 164.00 | 156.00 | 158.00 | 37,100 | 0 |
| 01-Dec-2023 | 160.00 | 167.00 | 155.00 | 160.00 | 335,200 | 0 |
| 30-Nov-2023 | 163.00 | 168.00 | 158.00 | 160.00 | 118,900 | 0 |
| 29-Nov-2023 | 158.00 | 168.00 | 151.00 | 160.00 | 890,900 | 0 |
| 28-Nov-2023 | 153.00 | 157.00 | 153.00 | 155.00 | 199,100 | 0 |
| 27-Nov-2023 | 154.00 | 156.00 | 149.00 | 152.00 | 759,300 | 0 |
| 24-Nov-2023 | 154.00 | 160.00 | 147.00 | 154.00 | 1,455,000 | 0 |
| 23-Nov-2023 | 160.00 | 162.00 | 152.00 | 154.00 | 1,428,500 | 0 |
| 22-Nov-2023 | 162.00 | 162.00 | 160.00 | 160.00 | 196,800 | 0 |
| 21-Nov-2023 | 163.00 | 163.00 | 161.00 | 162.00 | 136,500 | 0 |
| 20-Nov-2023 | 161.00 | 163.00 | 161.00 | 162.00 | 1,076,400 | 0 |
| 17-Nov-2023 | 165.00 | 169.00 | 161.00 | 161.00 | 232,900 | 0 |
| 16-Nov-2023 | 163.00 | 168.00 | 160.00 | 161.00 | 1,312,300 | 0 |
| 15-Nov-2023 | 160.00 | 163.00 | 160.00 | 160.00 | 98,900 | 0 |
| 14-Nov-2023 | 163.00 | 163.00 | 160.00 | 160.00 | 184,800 | 0 |
| 13-Nov-2023 | 159.00 | 162.00 | 159.00 | 160.00 | 98,400 | 0 |
| 10-Nov-2023 | 158.00 | 160.00 | 158.00 | 159.00 | 22,700 | 0 |
| 09-Nov-2023 | 163.00 | 163.00 | 156.00 | 159.00 | 311,100 | 0 |
| 08-Nov-2023 | 159.00 | 162.00 | 158.00 | 160.00 | 331,900 | 0 |
| 07-Nov-2023 | 161.00 | 161.00 | 160.00 | 160.00 | 201,500 | 0 |
| 06-Nov-2023 | 161.00 | 162.00 | 159.00 | 161.00 | 198,300 | 0 |
| 03-Nov-2023 | 165.00 | 166.00 | 159.00 | 161.00 | 330,600 | 0 |
| 02-Nov-2023 | 168.00 | 169.00 | 156.00 | 162.00 | 1,474,600 | 0 |
| 01-Nov-2023 | 170.00 | 170.00 | 164.00 | 167.00 | 508,900 | 0 |
| 31-Oct-2023 | 166.00 | 170.00 | 162.00 | 170.00 | 534,000 | 0 |
| 30-Oct-2023 | 167.00 | 171.00 | 165.00 | 169.00 | 1,129,700 | 0 |
| 27-Oct-2023 | 173.00 | 180.00 | 166.00 | 167.00 | 4,054,000 | 0 |
| 26-Oct-2023 | 167.00 | 177.00 | 162.00 | 169.00 | 2,496,900 | 0 |
| 25-Oct-2023 | 168.00 | 171.00 | 163.00 | 167.00 | 1,603,100 | 0 |
| 24-Oct-2023 | 165.00 | 180.00 | 161.00 | 166.00 | 2,494,000 | 0 |
| 23-Oct-2023 | 162.00 | 166.00 | 160.00 | 165.00 | 202,900 | 0 |
| 20-Oct-2023 | 161.00 | 165.00 | 158.00 | 165.00 | 145,600 | 0 |
| 19-Oct-2023 | 160.00 | 161.00 | 159.00 | 160.00 | 604,200 | 0 |
| 18-Oct-2023 | 162.00 | 169.00 | 161.00 | 162.00 | 387,000 | 0 |
| 17-Oct-2023 | 161.00 | 167.00 | 151.00 | 162.00 | 1,456,100 | 0 |
| 16-Oct-2023 | 160.00 | 164.00 | 159.00 | 161.00 | 184,600 | 0 |
| 13-Oct-2023 | 163.00 | 164.00 | 160.00 | 160.00 | 571,100 | 0 |
| 12-Oct-2023 | 169.00 | 171.00 | 162.00 | 163.00 | 1,031,500 | 0 |
| 11-Oct-2023 | 160.00 | 169.00 | 158.00 | 169.00 | 1,133,300 | 0 |
| 10-Oct-2023 | 163.00 | 184.00 | 157.00 | 160.00 | 13,108,900 | 0 |
| 09-Oct-2023 | 165.00 | 165.00 | 160.00 | 163.00 | 651,900 | 0 |
| 06-Oct-2023 | 164.00 | 164.00 | 158.00 | 163.00 | 125,000 | 0 |
| 05-Oct-2023 | 165.00 | 165.00 | 158.00 | 164.00 | 707,300 | 0 |
| 04-Oct-2023 | 170.00 | 172.00 | 161.00 | 166.00 | 519,100 | 0 |
| 03-Oct-2023 | 165.00 | 171.00 | 164.00 | 167.00 | 418,000 | 0 |
| 02-Oct-2023 | 166.00 | 174.00 | 160.00 | 168.00 | 529,900 | 0 |
| 29-Sep-2023 | 167.00 | 170.00 | 166.00 | 166.00 | 159,700 | 0 |
| 27-Sep-2023 | 162.00 | 169.00 | 161.00 | 164.00 | 800,900 | 0 |
| 26-Sep-2023 | 169.00 | 169.00 | 162.00 | 162.00 | 286,100 | 0 |
| 25-Sep-2023 | 172.00 | 172.00 | 162.00 | 165.00 | 914,700 | 0 |
| 22-Sep-2023 | 175.00 | 179.00 | 169.00 | 173.00 | 1,157,600 | 0 |
| 21-Sep-2023 | 174.00 | 179.00 | 170.00 | 171.00 | 1,283,400 | 0 |
| 20-Sep-2023 | 166.00 | 175.00 | 164.00 | 173.00 | 1,245,600 | 0 |
| 19-Sep-2023 | 168.00 | 169.00 | 162.00 | 166.00 | 225,600 | 0 |
| 18-Sep-2023 | 173.00 | 180.00 | 163.00 | 168.00 | 2,617,300 | 0 |
| 15-Sep-2023 | 166.00 | 175.00 | 159.00 | 169.00 | 3,314,500 | 0 |
| 14-Sep-2023 | 155.00 | 173.00 | 151.00 | 165.00 | 2,245,900 | 0 |
| 13-Sep-2023 | 149.00 | 161.00 | 147.00 | 155.00 | 748,400 | 0 |
| 12-Sep-2023 | 148.00 | 151.00 | 146.00 | 149.00 | 616,000 | 0 |
| 11-Sep-2023 | 149.00 | 150.00 | 145.00 | 148.00 | 1,342,300 | 0 |
| 08-Sep-2023 | 155.00 | 156.00 | 146.00 | 150.00 | 245,900 | 0 |
| 07-Sep-2023 | 157.00 | 157.00 | 153.00 | 156.00 | 350,700 | 0 |
| 06-Sep-2023 | 155.00 | 156.00 | 153.00 | 155.00 | 207,100 | 0 |
| 05-Sep-2023 | 154.00 | 156.00 | 149.00 | 152.00 | 260,000 | 0 |
| 04-Sep-2023 | 149.00 | 156.00 | 149.00 | 154.00 | 146,900 | 0 |
| 01-Sep-2023 | 148.00 | 156.00 | 148.00 | 156.00 | 256,600 | 0 |
| 31-Aug-2023 | 148.00 | 155.00 | 148.00 | 155.00 | 124,400 | 0 |
| 30-Aug-2023 | 146.00 | 162.00 | 146.00 | 154.00 | 750,400 | 0 |
| 29-Aug-2023 | 145.00 | 155.00 | 145.00 | 155.00 | 609,700 | 0 |