| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 190.00 | 190.00 | 186.00 | 187.00 | 1,203,700 | 0 |
| 18-Jan-2024 | 194.00 | 195.00 | 185.00 | 189.00 | 3,679,900 | 0 |
| 17-Jan-2024 | 185.00 | 210.00 | 185.00 | 194.00 | 5,026,800 | 0 |
| 16-Jan-2024 | 186.00 | 189.00 | 185.00 | 185.00 | 2,156,900 | 0 |
| 15-Jan-2024 | 186.00 | 186.00 | 186.00 | 186.00 | 0 | 0 |
| 12-Jan-2024 | 185.00 | 187.00 | 183.00 | 186.00 | 5,308,400 | 0 |
| 11-Jan-2024 | 186.00 | 187.00 | 184.00 | 185.00 | 2,315,100 | 0 |
| 10-Jan-2024 | 187.00 | 190.00 | 184.00 | 185.00 | 1,039,900 | 0 |
| 09-Jan-2024 | 187.00 | 187.00 | 183.00 | 185.00 | 2,331,400 | 0 |
| 08-Jan-2024 | 183.00 | 188.00 | 183.00 | 187.00 | 1,816,000 | 0 |
| 05-Jan-2024 | 184.00 | 186.00 | 182.00 | 183.00 | 13,089,900 | 0 |
| 04-Jan-2024 | 184.00 | 188.00 | 182.00 | 185.00 | 3,071,200 | 0 |
| 03-Jan-2024 | 186.00 | 196.00 | 182.00 | 184.00 | 7,111,200 | 0 |
| 02-Jan-2024 | 180.00 | 186.00 | 180.00 | 184.00 | 12,730,400 | 0 |
| 29-Dec-2023 | 187.00 | 187.00 | 181.00 | 181.00 | 1,418,100 | 0 |
| 28-Dec-2023 | 184.00 | 190.00 | 184.00 | 187.00 | 1,143,300 | 0 |
| 27-Dec-2023 | 185.00 | 187.00 | 181.00 | 184.00 | 14,580,500 | 0 |
| 22-Dec-2023 | 187.00 | 188.00 | 180.00 | 184.00 | 6,238,100 | 0 |
| 21-Dec-2023 | 184.00 | 197.00 | 182.00 | 187.00 | 2,844,500 | 0 |
| 20-Dec-2023 | 181.00 | 186.00 | 180.00 | 184.00 | 9,754,700 | 0 |
| 19-Dec-2023 | 180.00 | 184.00 | 180.00 | 180.00 | 16,100,200 | 0 |
| 18-Dec-2023 | 188.00 | 188.00 | 180.00 | 180.00 | 11,772,100 | 0 |
| 15-Dec-2023 | 188.00 | 190.00 | 180.00 | 188.00 | 217,000 | 0 |
| 14-Dec-2023 | 186.00 | 190.00 | 185.00 | 188.00 | 446,700 | 0 |
| 13-Dec-2023 | 182.00 | 185.00 | 180.00 | 185.00 | 262,600 | 0 |
| 12-Dec-2023 | 183.00 | 187.00 | 178.00 | 182.00 | 550,900 | 0 |
| 11-Dec-2023 | 185.00 | 185.00 | 177.00 | 183.00 | 2,171,400 | 0 |
| 08-Dec-2023 | 191.00 | 193.00 | 174.00 | 185.00 | 1,120,000 | 0 |
| 07-Dec-2023 | 200.00 | 200.00 | 190.00 | 190.00 | 3,190,900 | 0 |
| 06-Dec-2023 | 202.00 | 206.00 | 197.00 | 200.00 | 4,797,100 | 0 |
| 05-Dec-2023 | 198.00 | 206.00 | 198.00 | 202.00 | 1,423,600 | 0 |
| 04-Dec-2023 | 202.00 | 202.00 | 191.00 | 198.00 | 1,249,500 | 0 |
| 01-Dec-2023 | 204.00 | 206.00 | 197.00 | 200.00 | 1,576,800 | 0 |
| 30-Nov-2023 | 216.00 | 222.00 | 208.00 | 208.00 | 11,134,600 | 0 |
| 29-Nov-2023 | 220.00 | 220.00 | 212.00 | 216.00 | 2,778,600 | 0 |
| 28-Nov-2023 | 226.00 | 226.00 | 210.00 | 220.00 | 3,938,300 | 0 |
| 27-Nov-2023 | 228.00 | 238.00 | 222.00 | 226.00 | 5,578,000 | 0 |
| 24-Nov-2023 | 220.00 | 230.00 | 218.00 | 226.00 | 3,935,500 | 0 |
| 23-Nov-2023 | 218.00 | 226.00 | 206.00 | 222.00 | 5,687,100 | 0 |
| 22-Nov-2023 | 220.00 | 252.00 | 216.00 | 228.00 | 24,711,400 | 0 |
| 21-Nov-2023 | 228.00 | 230.00 | 216.00 | 216.00 | 3,820,700 | 0 |
| 20-Nov-2023 | 214.00 | 224.00 | 214.00 | 224.00 | 4,780,700 | 0 |
| 17-Nov-2023 | 220.00 | 222.00 | 214.00 | 214.00 | 2,065,400 | 0 |
| 16-Nov-2023 | 218.00 | 224.00 | 214.00 | 218.00 | 3,024,400 | 0 |
| 15-Nov-2023 | 210.00 | 230.00 | 206.00 | 216.00 | 8,597,800 | 0 |
| 14-Nov-2023 | 204.00 | 214.00 | 204.00 | 208.00 | 1,511,700 | 0 |
| 13-Nov-2023 | 208.00 | 218.00 | 197.00 | 204.00 | 4,423,000 | 0 |
| 10-Nov-2023 | 210.00 | 210.00 | 192.00 | 206.00 | 1,650,300 | 0 |
| 09-Nov-2023 | 208.00 | 216.00 | 200.00 | 208.00 | 1,955,900 | 0 |
| 08-Nov-2023 | 200.00 | 210.00 | 186.00 | 208.00 | 5,550,200 | 0 |
| 07-Nov-2023 | 206.00 | 234.00 | 195.00 | 200.00 | 24,607,400 | 0 |
| 06-Nov-2023 | 183.00 | 218.00 | 181.00 | 202.00 | 12,972,700 | 0 |
| 03-Nov-2023 | 183.00 | 185.00 | 175.00 | 181.00 | 1,736,600 | 0 |
| 02-Nov-2023 | 185.00 | 185.00 | 173.00 | 175.00 | 1,537,300 | 0 |
| 01-Nov-2023 | 189.00 | 196.00 | 184.00 | 184.00 | 3,540,000 | 0 |
| 31-Oct-2023 | 190.00 | 193.00 | 183.00 | 188.00 | 3,219,700 | 0 |
| 30-Oct-2023 | 188.00 | 195.00 | 182.00 | 190.00 | 2,545,500 | 0 |
| 27-Oct-2023 | 183.00 | 195.00 | 180.00 | 186.00 | 3,189,900 | 0 |
| 26-Oct-2023 | 191.00 | 199.00 | 182.00 | 183.00 | 2,544,700 | 0 |
| 25-Oct-2023 | 199.00 | 210.00 | 190.00 | 190.00 | 7,059,700 | 0 |
| 24-Oct-2023 | 175.00 | 218.00 | 171.00 | 199.00 | 12,602,900 | 0 |
| 23-Oct-2023 | 181.00 | 181.00 | 173.00 | 176.00 | 1,429,200 | 0 |
| 20-Oct-2023 | 185.00 | 187.00 | 179.00 | 180.00 | 2,732,300 | 0 |
| 19-Oct-2023 | 174.00 | 198.00 | 167.00 | 185.00 | 8,189,700 | 0 |
| 18-Oct-2023 | 175.00 | 177.00 | 168.00 | 171.00 | 3,511,500 | 0 |
| 17-Oct-2023 | 175.00 | 179.00 | 168.00 | 170.00 | 2,507,000 | 0 |
| 16-Oct-2023 | 156.00 | 184.00 | 152.00 | 174.00 | 10,166,400 | 0 |
| 13-Oct-2023 | 158.00 | 160.00 | 154.00 | 156.00 | 1,386,800 | 0 |
| 12-Oct-2023 | 157.00 | 165.00 | 157.00 | 159.00 | 2,410,100 | 0 |
| 11-Oct-2023 | 158.00 | 162.00 | 153.00 | 158.00 | 2,179,600 | 0 |
| 10-Oct-2023 | 145.00 | 160.00 | 145.00 | 157.00 | 3,507,100 | 0 |
| 09-Oct-2023 | 139.00 | 148.00 | 137.00 | 147.00 | 1,076,900 | 0 |
| 06-Oct-2023 | 140.00 | 142.00 | 138.00 | 141.00 | 221,600 | 0 |
| 05-Oct-2023 | 137.00 | 143.00 | 135.00 | 142.00 | 182,200 | 0 |
| 04-Oct-2023 | 141.00 | 141.00 | 137.00 | 137.00 | 167,300 | 0 |
| 03-Oct-2023 | 140.00 | 144.00 | 140.00 | 142.00 | 196,200 | 0 |
| 02-Oct-2023 | 143.00 | 149.00 | 139.00 | 144.00 | 478,500 | 0 |
| 29-Sep-2023 | 135.00 | 144.00 | 135.00 | 143.00 | 970,200 | 0 |
| 27-Sep-2023 | 138.00 | 139.00 | 133.00 | 136.00 | 790,300 | 0 |
| 26-Sep-2023 | 142.00 | 145.00 | 134.00 | 138.00 | 427,200 | 0 |
| 25-Sep-2023 | 145.00 | 145.00 | 140.00 | 140.00 | 21,779,600 | 0 |
| 22-Sep-2023 | 146.00 | 146.00 | 138.00 | 145.00 | 1,074,400 | 0 |
| 21-Sep-2023 | 153.00 | 153.00 | 143.00 | 145.00 | 1,112,400 | 0 |
| 20-Sep-2023 | 157.00 | 157.00 | 152.00 | 153.00 | 362,200 | 0 |
| 19-Sep-2023 | 159.00 | 160.00 | 152.00 | 157.00 | 216,400 | 0 |
| 18-Sep-2023 | 162.00 | 162.00 | 157.00 | 159.00 | 279,400 | 0 |
| 15-Sep-2023 | 160.00 | 166.00 | 160.00 | 162.00 | 1,878,100 | 0 |
| 14-Sep-2023 | 161.00 | 163.00 | 160.00 | 160.00 | 1,128,200 | 0 |
| 13-Sep-2023 | 161.00 | 163.00 | 159.00 | 160.00 | 1,441,100 | 0 |
| 12-Sep-2023 | 164.00 | 166.00 | 160.00 | 161.00 | 2,211,100 | 0 |
| 11-Sep-2023 | 158.00 | 170.00 | 158.00 | 164.00 | 3,864,400 | 0 |
| 08-Sep-2023 | 161.00 | 161.00 | 148.00 | 158.00 | 1,471,400 | 0 |
| 07-Sep-2023 | 162.00 | 168.00 | 160.00 | 160.00 | 1,871,300 | 0 |
| 06-Sep-2023 | 162.00 | 166.00 | 159.00 | 162.00 | 2,367,500 | 0 |
| 05-Sep-2023 | 166.00 | 169.00 | 162.00 | 163.00 | 3,329,500 | 0 |
| 04-Sep-2023 | 168.00 | 169.00 | 164.00 | 166.00 | 2,097,800 | 0 |
| 01-Sep-2023 | 166.00 | 170.00 | 166.00 | 167.00 | 3,017,600 | 0 |
| 31-Aug-2023 | 167.00 | 170.00 | 165.00 | 165.00 | 3,254,900 | 0 |
| 30-Aug-2023 | 169.00 | 176.00 | 165.00 | 167.00 | 2,606,200 | 0 |
| 29-Aug-2023 | 166.00 | 173.00 | 164.00 | 169.00 | 4,207,300 | 0 |