| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 238.00 | 240.00 | 228.00 | 238.00 | 5,568,100 | 0 |
| 18-Jan-2024 | 240.00 | 246.00 | 238.00 | 238.00 | 1,513,700 | 0 |
| 17-Jan-2024 | 244.00 | 246.00 | 240.00 | 240.00 | 1,965,700 | 0 |
| 16-Jan-2024 | 246.00 | 254.00 | 240.00 | 244.00 | 6,913,700 | 0 |
| 15-Jan-2024 | 232.00 | 232.00 | 232.00 | 232.00 | 0 | 0 |
| 12-Jan-2024 | 236.00 | 240.00 | 232.00 | 232.00 | 2,246,500 | 0 |
| 11-Jan-2024 | 236.00 | 240.00 | 236.00 | 238.00 | 912,800 | 0 |
| 10-Jan-2024 | 238.00 | 242.00 | 232.00 | 236.00 | 1,789,700 | 0 |
| 09-Jan-2024 | 240.00 | 240.00 | 234.00 | 236.00 | 2,105,500 | 0 |
| 08-Jan-2024 | 242.00 | 244.00 | 236.00 | 236.00 | 2,653,000 | 0 |
| 05-Jan-2024 | 248.00 | 248.00 | 240.00 | 242.00 | 2,474,300 | 0 |
| 04-Jan-2024 | 246.00 | 250.00 | 238.00 | 246.00 | 2,984,200 | 0 |
| 03-Jan-2024 | 248.00 | 254.00 | 246.00 | 246.00 | 3,688,400 | 0 |
| 02-Jan-2024 | 248.00 | 264.00 | 238.00 | 246.00 | 12,292,400 | 0 |
| 29-Dec-2023 | 232.00 | 274.00 | 232.00 | 248.00 | 49,215,800 | 0 |
| 28-Dec-2023 | 232.00 | 242.00 | 230.00 | 232.00 | 2,778,200 | 0 |
| 27-Dec-2023 | 222.00 | 244.00 | 222.00 | 230.00 | 7,018,200 | 0 |
| 22-Dec-2023 | 234.00 | 234.00 | 210.00 | 222.00 | 8,048,500 | 0 |
| 21-Dec-2023 | 244.00 | 248.00 | 232.00 | 234.00 | 4,385,900 | 0 |
| 20-Dec-2023 | 242.00 | 248.00 | 236.00 | 242.00 | 3,670,600 | 0 |
| 19-Dec-2023 | 258.00 | 258.00 | 238.00 | 240.00 | 5,761,600 | 0 |
| 18-Dec-2023 | 236.00 | 266.00 | 236.00 | 252.00 | 28,249,300 | 0 |
| 15-Dec-2023 | 240.00 | 242.00 | 234.00 | 234.00 | 2,800,300 | 0 |
| 14-Dec-2023 | 242.00 | 246.00 | 232.00 | 240.00 | 3,511,200 | 0 |
| 13-Dec-2023 | 242.00 | 256.00 | 240.00 | 242.00 | 2,391,600 | 0 |
| 12-Dec-2023 | 252.00 | 256.00 | 238.00 | 242.00 | 9,101,700 | 0 |
| 11-Dec-2023 | 260.00 | 264.00 | 252.00 | 252.00 | 7,876,000 | 0 |
| 08-Dec-2023 | 264.00 | 268.00 | 252.00 | 262.00 | 8,895,700 | 0 |
| 07-Dec-2023 | 276.00 | 278.00 | 260.00 | 264.00 | 4,176,500 | 0 |
| 06-Dec-2023 | 272.00 | 278.00 | 262.00 | 274.00 | 9,973,300 | 0 |
| 05-Dec-2023 | 282.00 | 288.00 | 266.00 | 272.00 | 9,700,800 | 0 |
| 04-Dec-2023 | 278.00 | 296.00 | 274.00 | 280.00 | 15,128,800 | 0 |
| 01-Dec-2023 | 308.00 | 308.00 | 270.00 | 274.00 | 25,050,400 | 0 |
| 30-Nov-2023 | 318.00 | 328.00 | 300.00 | 308.00 | 25,744,900 | 0 |
| 29-Nov-2023 | 296.00 | 330.00 | 288.00 | 316.00 | 64,367,100 | 0 |
| 28-Nov-2023 | 314.00 | 322.00 | 292.00 | 296.00 | 55,318,700 | 0 |
| 27-Nov-2023 | 248.00 | 332.00 | 248.00 | 312.00 | 197,546,500 | 0 |
| 24-Nov-2023 | 282.00 | 292.00 | 256.00 | 266.00 | 24,988,700 | 0 |
| 23-Nov-2023 | 290.00 | 322.00 | 276.00 | 282.00 | 123,801,000 | 0 |
| 22-Nov-2023 | 216.00 | 270.00 | 216.00 | 270.00 | 75,343,700 | 0 |
| 21-Nov-2023 | 220.00 | 220.00 | 214.00 | 216.00 | 1,693,300 | 0 |
| 20-Nov-2023 | 212.00 | 222.00 | 212.00 | 220.00 | 2,804,300 | 0 |
| 17-Nov-2023 | 222.00 | 222.00 | 212.00 | 212.00 | 4,072,000 | 0 |
| 16-Nov-2023 | 214.00 | 236.00 | 212.00 | 218.00 | 10,187,500 | 0 |
| 15-Nov-2023 | 214.00 | 216.00 | 212.00 | 214.00 | 1,799,900 | 0 |
| 14-Nov-2023 | 214.00 | 218.00 | 212.00 | 212.00 | 1,930,100 | 0 |
| 13-Nov-2023 | 216.00 | 220.00 | 210.00 | 214.00 | 4,003,800 | 0 |
| 10-Nov-2023 | 208.00 | 224.00 | 204.00 | 214.00 | 7,412,400 | 0 |
| 09-Nov-2023 | 200.00 | 224.00 | 200.00 | 206.00 | 12,148,100 | 0 |
| 08-Nov-2023 | 200.00 | 204.00 | 196.00 | 200.00 | 3,653,200 | 0 |
| 07-Nov-2023 | 204.00 | 204.00 | 198.00 | 200.00 | 2,516,700 | 0 |
| 06-Nov-2023 | 200.00 | 206.00 | 195.00 | 202.00 | 3,061,900 | 0 |
| 03-Nov-2023 | 208.00 | 212.00 | 200.00 | 202.00 | 2,601,800 | 0 |
| 02-Nov-2023 | 199.00 | 206.00 | 198.00 | 204.00 | 5,147,700 | 0 |
| 01-Nov-2023 | 197.00 | 204.00 | 193.00 | 198.00 | 6,395,500 | 0 |
| 31-Oct-2023 | 202.00 | 202.00 | 191.00 | 197.00 | 4,556,600 | 0 |
| 30-Oct-2023 | 194.00 | 206.00 | 194.00 | 200.00 | 14,881,200 | 0 |
| 27-Oct-2023 | 194.00 | 196.00 | 190.00 | 194.00 | 4,125,300 | 0 |
| 26-Oct-2023 | 194.00 | 200.00 | 186.00 | 194.00 | 11,821,700 | 0 |
| 25-Oct-2023 | 183.00 | 196.00 | 183.00 | 192.00 | 11,581,900 | 0 |
| 24-Oct-2023 | 202.00 | 220.00 | 184.00 | 185.00 | 61,570,500 | 0 |
| 23-Oct-2023 | 204.00 | 234.00 | 194.00 | 200.00 | 57,119,700 | 0 |
| 20-Oct-2023 | 175.00 | 210.00 | 172.00 | 202.00 | 43,779,800 | 0 |
| 19-Oct-2023 | 168.00 | 178.00 | 168.00 | 172.00 | 3,400,100 | 0 |
| 18-Oct-2023 | 176.00 | 180.00 | 174.00 | 175.00 | 5,083,300 | 0 |
| 17-Oct-2023 | 184.00 | 184.00 | 177.00 | 177.00 | 3,142,300 | 0 |
| 16-Oct-2023 | 178.00 | 202.00 | 170.00 | 180.00 | 27,941,800 | 0 |
| 13-Oct-2023 | 184.00 | 190.00 | 170.00 | 178.00 | 10,175,900 | 0 |
| 12-Oct-2023 | 186.00 | 187.00 | 179.00 | 182.00 | 3,249,600 | 0 |
| 11-Oct-2023 | 189.00 | 190.00 | 181.00 | 186.00 | 3,776,700 | 0 |
| 10-Oct-2023 | 192.00 | 193.00 | 186.00 | 189.00 | 3,353,000 | 0 |
| 09-Oct-2023 | 181.00 | 192.00 | 181.00 | 189.00 | 8,807,400 | 0 |
| 06-Oct-2023 | 182.00 | 189.00 | 180.00 | 180.00 | 6,439,300 | 0 |
| 05-Oct-2023 | 191.00 | 192.00 | 181.00 | 182.00 | 7,190,100 | 0 |
| 04-Oct-2023 | 206.00 | 208.00 | 190.00 | 191.00 | 19,167,900 | 0 |
| 03-Oct-2023 | 208.00 | 228.00 | 196.00 | 204.00 | 51,542,500 | 0 |
| 02-Oct-2023 | 186.00 | 216.00 | 182.00 | 204.00 | 78,732,400 | 0 |
| 29-Sep-2023 | 165.00 | 195.00 | 161.00 | 182.00 | 47,311,000 | 0 |
| 27-Sep-2023 | 162.00 | 164.00 | 160.00 | 164.00 | 916,900 | 0 |
| 26-Sep-2023 | 163.00 | 165.00 | 159.00 | 161.00 | 2,222,200 | 0 |
| 25-Sep-2023 | 159.00 | 175.00 | 157.00 | 163.00 | 12,318,200 | 0 |
| 22-Sep-2023 | 157.00 | 160.00 | 157.00 | 158.00 | 1,672,100 | 0 |
| 21-Sep-2023 | 157.00 | 158.00 | 155.00 | 157.00 | 1,231,600 | 0 |
| 20-Sep-2023 | 158.00 | 159.00 | 155.00 | 157.00 | 570,100 | 0 |
| 19-Sep-2023 | 158.00 | 160.00 | 153.00 | 156.00 | 2,566,200 | 0 |
| 18-Sep-2023 | 156.00 | 160.00 | 155.00 | 157.00 | 3,422,900 | 0 |
| 15-Sep-2023 | 156.00 | 160.00 | 154.00 | 155.00 | 1,405,200 | 0 |
| 14-Sep-2023 | 153.00 | 156.00 | 153.00 | 156.00 | 1,513,600 | 0 |
| 13-Sep-2023 | 160.00 | 160.00 | 153.00 | 153.00 | 2,586,800 | 0 |
| 12-Sep-2023 | 151.00 | 161.00 | 150.00 | 158.00 | 10,276,600 | 0 |
| 11-Sep-2023 | 151.00 | 152.00 | 149.00 | 150.00 | 1,768,400 | 0 |
| 08-Sep-2023 | 151.00 | 153.00 | 150.00 | 151.00 | 1,543,700 | 0 |
| 07-Sep-2023 | 143.00 | 153.00 | 143.00 | 152.00 | 2,412,200 | 0 |
| 06-Sep-2023 | 158.00 | 161.00 | 149.00 | 151.00 | 12,907,600 | 0 |
| 05-Sep-2023 | 169.00 | 170.00 | 154.00 | 157.00 | 15,021,000 | 0 |
| 04-Sep-2023 | 170.00 | 171.00 | 166.00 | 168.00 | 1,679,400 | 0 |
| 01-Sep-2023 | 163.00 | 172.00 | 162.00 | 169.00 | 7,105,100 | 0 |
| 31-Aug-2023 | 178.00 | 182.00 | 157.00 | 162.00 | 26,195,200 | 0 |
| 30-Aug-2023 | 185.00 | 194.00 | 173.00 | 177.00 | 10,931,900 | 0 |
| 29-Aug-2023 | 186.00 | 224.00 | 182.00 | 184.00 | 37,733,500 | 0 |