| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 106.00 | 120.00 | 106.00 | 116.00 | 151,800 | 0 |
| 18-Jan-2024 | 108.00 | 120.00 | 108.00 | 116.00 | 124,500 | 0 |
| 17-Jan-2024 | 126.00 | 126.00 | 114.00 | 118.00 | 2,075,850 | 0 |
| 16-Jan-2024 | 118.00 | 118.00 | 114.00 | 118.00 | 339,950 | 0 |
| 15-Jan-2024 | 116.00 | 116.00 | 116.00 | 116.00 | 0 | 0 |
| 12-Jan-2024 | 118.00 | 120.00 | 116.00 | 116.00 | 192,900 | 0 |
| 11-Jan-2024 | 108.00 | 118.00 | 108.00 | 118.00 | 562,300 | 0 |
| 10-Jan-2024 | 114.00 | 120.00 | 114.00 | 118.00 | 89,350 | 0 |
| 09-Jan-2024 | 114.00 | 120.00 | 114.00 | 118.00 | 294,450 | 0 |
| 08-Jan-2024 | 108.00 | 122.00 | 108.00 | 118.00 | 419,100 | 0 |
| 05-Jan-2024 | 106.00 | 124.00 | 106.00 | 120.00 | 2,676,300 | 0 |
| 04-Jan-2024 | 114.00 | 120.00 | 114.00 | 116.00 | 894,250 | 0 |
| 03-Jan-2024 | 118.00 | 122.00 | 114.00 | 118.00 | 1,824,250 | 0 |
| 02-Jan-2024 | 118.00 | 120.00 | 116.00 | 118.00 | 795,450 | 0 |
| 29-Dec-2023 | 108.00 | 126.00 | 108.00 | 118.00 | 1,395,750 | 0 |
| 28-Dec-2023 | 108.00 | 120.00 | 108.00 | 118.00 | 390,500 | 0 |
| 27-Dec-2023 | 112.00 | 126.00 | 112.00 | 118.00 | 918,750 | 0 |
| 22-Dec-2023 | 120.00 | 126.00 | 118.00 | 124.00 | 1,044,750 | 0 |
| 21-Dec-2023 | 112.00 | 132.00 | 112.00 | 124.00 | 355,650 | 0 |
| 20-Dec-2023 | 110.00 | 126.00 | 110.00 | 124.00 | 647,800 | 0 |
| 19-Dec-2023 | 112.00 | 124.00 | 112.00 | 122.00 | 109,050 | 0 |
| 18-Dec-2023 | 114.00 | 126.00 | 114.00 | 124.00 | 527,800 | 0 |
| 15-Dec-2023 | 124.00 | 138.00 | 124.00 | 124.00 | 2,004,450 | 0 |
| 14-Dec-2023 | 120.00 | 138.00 | 120.00 | 136.00 | 1,576,350 | 0 |
| 13-Dec-2023 | 118.00 | 134.00 | 118.00 | 132.00 | 31,200 | 0 |
| 12-Dec-2023 | 122.00 | 144.00 | 122.00 | 130.00 | 1,062,400 | 0 |
| 11-Dec-2023 | 126.00 | 152.00 | 126.00 | 134.00 | 584,600 | 0 |
| 08-Dec-2023 | 128.00 | 144.00 | 128.00 | 140.00 | 756,950 | 0 |
| 07-Dec-2023 | 126.00 | 140.00 | 126.00 | 138.00 | 2,033,400 | 0 |
| 06-Dec-2023 | 152.00 | 156.00 | 138.00 | 138.00 | 867,400 | 0 |
| 05-Dec-2023 | 152.00 | 152.00 | 144.00 | 148.00 | 739,950 | 0 |
| 04-Dec-2023 | 158.00 | 158.00 | 142.00 | 148.00 | 2,432,750 | 0 |
| 01-Dec-2023 | 154.00 | 154.00 | 140.00 | 144.00 | 4,128,150 | 0 |
| 30-Nov-2023 | 128.00 | 140.00 | 124.00 | 140.00 | 9,142,700 | 0 |
| 29-Nov-2023 | 116.00 | 136.00 | 116.00 | 128.00 | 755,600 | 0 |
| 28-Nov-2023 | 130.00 | 130.00 | 126.00 | 128.00 | 400,900 | 0 |
| 27-Nov-2023 | 142.00 | 142.00 | 126.00 | 130.00 | 444,650 | 0 |
| 24-Nov-2023 | 142.00 | 142.00 | 124.00 | 130.00 | 415,650 | 0 |
| 23-Nov-2023 | 142.00 | 142.00 | 128.00 | 130.00 | 769,650 | 0 |
| 22-Nov-2023 | 136.00 | 136.00 | 128.00 | 130.00 | 2,083,750 | 0 |
| 21-Nov-2023 | 142.00 | 142.00 | 132.00 | 132.00 | 484,250 | 0 |
| 20-Nov-2023 | 136.00 | 140.00 | 130.00 | 134.00 | 6,415,000 | 0 |
| 17-Nov-2023 | 130.00 | 140.00 | 128.00 | 134.00 | 10,531,000 | 0 |
| 16-Nov-2023 | 130.00 | 130.00 | 126.00 | 130.00 | 132,550 | 0 |
| 15-Nov-2023 | 140.00 | 140.00 | 126.00 | 128.00 | 334,950 | 0 |
| 14-Nov-2023 | 142.00 | 142.00 | 126.00 | 128.00 | 210,550 | 0 |
| 13-Nov-2023 | 140.00 | 140.00 | 126.00 | 128.00 | 398,350 | 0 |
| 10-Nov-2023 | 134.00 | 134.00 | 126.00 | 128.00 | 129,800 | 0 |
| 09-Nov-2023 | 144.00 | 144.00 | 128.00 | 130.00 | 303,700 | 0 |
| 08-Nov-2023 | 144.00 | 144.00 | 126.00 | 132.00 | 211,250 | 0 |
| 07-Nov-2023 | 144.00 | 144.00 | 128.00 | 132.00 | 1,077,350 | 0 |
| 06-Nov-2023 | 134.00 | 134.00 | 120.00 | 134.00 | 4,553,350 | 0 |
| 03-Nov-2023 | 108.00 | 126.00 | 108.00 | 122.00 | 395,850 | 0 |
| 02-Nov-2023 | 120.00 | 126.00 | 116.00 | 120.00 | 517,500 | 0 |
| 01-Nov-2023 | 130.00 | 134.00 | 114.00 | 120.00 | 1,420,000 | 0 |
| 31-Oct-2023 | 114.00 | 124.00 | 114.00 | 124.00 | 4,316,550 | 0 |
| 30-Oct-2023 | 114.00 | 128.00 | 114.00 | 114.00 | 4,611,500 | 0 |
| 27-Oct-2023 | 154.00 | 154.00 | 126.00 | 126.00 | 2,131,250 | 0 |
| 26-Oct-2023 | 150.00 | 150.00 | 132.00 | 140.00 | 579,600 | 0 |
| 25-Oct-2023 | 150.00 | 152.00 | 138.00 | 138.00 | 2,458,200 | 0 |
| 24-Oct-2023 | 152.00 | 156.00 | 150.00 | 152.00 | 467,150 | 0 |
| 23-Oct-2023 | 140.00 | 154.00 | 140.00 | 152.00 | 753,800 | 0 |
| 20-Oct-2023 | 156.00 | 158.00 | 152.00 | 154.00 | 276,800 | 0 |
| 19-Oct-2023 | 158.00 | 160.00 | 154.00 | 156.00 | 548,250 | 0 |
| 18-Oct-2023 | 162.00 | 162.00 | 154.00 | 158.00 | 665,600 | 0 |
| 17-Oct-2023 | 166.00 | 166.00 | 158.00 | 162.00 | 774,300 | 0 |
| 16-Oct-2023 | 152.00 | 172.00 | 152.00 | 168.00 | 399,950 | 0 |
| 13-Oct-2023 | 166.00 | 172.00 | 166.00 | 168.00 | 677,250 | 0 |
| 12-Oct-2023 | 170.00 | 172.00 | 166.00 | 166.00 | 751,000 | 0 |
| 11-Oct-2023 | 182.00 | 182.00 | 168.00 | 170.00 | 692,800 | 0 |
| 10-Oct-2023 | 184.00 | 184.00 | 168.00 | 174.00 | 773,750 | 0 |
| 09-Oct-2023 | 184.00 | 188.00 | 172.00 | 174.00 | 3,078,800 | 0 |
| 06-Oct-2023 | 186.00 | 186.00 | 170.00 | 172.00 | 170,500 | 0 |
| 05-Oct-2023 | 162.00 | 186.00 | 162.00 | 176.00 | 547,550 | 0 |
| 04-Oct-2023 | 192.00 | 192.00 | 170.00 | 178.00 | 1,265,850 | 0 |
| 03-Oct-2023 | 198.00 | 198.00 | 180.00 | 182.00 | 554,250 | 0 |
| 02-Oct-2023 | 190.00 | 190.00 | 184.00 | 186.00 | 383,650 | 0 |
| 29-Sep-2023 | 198.00 | 198.00 | 184.00 | 188.00 | 297,150 | 0 |
| 27-Sep-2023 | 192.00 | 192.00 | 184.00 | 186.00 | 320,750 | 0 |
| 26-Sep-2023 | 218.00 | 218.00 | 184.00 | 188.00 | 1,777,700 | 0 |
| 25-Sep-2023 | 206.00 | 206.00 | 182.00 | 202.00 | 2,064,750 | 0 |
| 22-Sep-2023 | 206.00 | 206.00 | 186.00 | 190.00 | 427,200 | 0 |
| 21-Sep-2023 | 188.00 | 202.00 | 182.00 | 188.00 | 2,973,200 | 0 |
| 20-Sep-2023 | 210.00 | 210.00 | 184.00 | 184.00 | 908,050 | 0 |
| 19-Sep-2023 | 168.00 | 196.00 | 168.00 | 192.00 | 1,403,100 | 0 |
| 18-Sep-2023 | 192.00 | 194.00 | 184.00 | 186.00 | 967,450 | 0 |
| 15-Sep-2023 | 186.00 | 208.00 | 186.00 | 192.00 | 1,996,350 | 0 |
| 14-Sep-2023 | 198.00 | 204.00 | 198.00 | 202.00 | 315,100 | 0 |
| 13-Sep-2023 | 202.00 | 208.00 | 200.00 | 204.00 | 752,100 | 0 |
| 12-Sep-2023 | 200.00 | 208.00 | 200.00 | 208.00 | 427,300 | 0 |
| 11-Sep-2023 | 198.00 | 216.00 | 198.00 | 206.00 | 1,126,600 | 0 |
| 08-Sep-2023 | 186.00 | 204.00 | 186.00 | 202.00 | 1,005,250 | 0 |
| 07-Sep-2023 | 198.00 | 210.00 | 198.00 | 204.00 | 811,750 | 0 |
| 06-Sep-2023 | 182.00 | 216.00 | 182.00 | 206.00 | 2,432,450 | 0 |
| 05-Sep-2023 | 212.00 | 212.00 | 198.00 | 202.00 | 5,020,150 | 0 |
| 04-Sep-2023 | 222.00 | 224.00 | 212.00 | 212.00 | 1,176,650 | 0 |
| 01-Sep-2023 | 200.00 | 232.00 | 200.00 | 224.00 | 7,201,650 | 0 |
| 31-Aug-2023 | 226.00 | 246.00 | 218.00 | 222.00 | 15,855,600 | 0 |
| 30-Aug-2023 | 232.00 | 252.00 | 232.00 | 242.00 | 3,342,950 | 0 |
| 29-Aug-2023 | 234.00 | 256.00 | 234.00 | 250.00 | 956,400 | 0 |