| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 137.00 | 137.00 | 128.00 | 134.00 | 161,000 | 0 |
| 18-Jan-2024 | 137.00 | 137.00 | 129.00 | 137.00 | 63,000 | 0 |
| 17-Jan-2024 | 138.00 | 138.00 | 133.00 | 137.00 | 36,000 | 0 |
| 16-Jan-2024 | 135.00 | 138.00 | 133.00 | 138.00 | 184,600 | 0 |
| 15-Jan-2024 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 0 |
| 12-Jan-2024 | 131.00 | 141.00 | 121.00 | 140.00 | 2,017,200 | 0 |
| 11-Jan-2024 | 141.00 | 149.00 | 127.00 | 129.00 | 1,895,000 | 0 |
| 10-Jan-2024 | 143.00 | 146.00 | 120.00 | 141.00 | 2,186,200 | 0 |
| 09-Jan-2024 | 133.00 | 133.00 | 125.00 | 133.00 | 429,000 | 0 |
| 08-Jan-2024 | 110.00 | 121.00 | 100.00 | 121.00 | 758,900 | 0 |
| 05-Jan-2024 | 110.00 | 110.00 | 110.00 | 110.00 | 196,900 | 0 |
| 04-Jan-2024 | 122.00 | 122.00 | 122.00 | 122.00 | 214,300 | 0 |
| 03-Jan-2024 | 150.00 | 150.00 | 135.00 | 135.00 | 195,100 | 0 |
| 02-Jan-2024 | 167.00 | 168.00 | 150.00 | 150.00 | 390,100 | 0 |
| 29-Dec-2023 | 158.00 | 167.00 | 145.00 | 166.00 | 309,259,400 | 0 |
| 28-Dec-2023 | 145.00 | 154.00 | 140.00 | 154.00 | 3,385,800 | 0 |
| 27-Dec-2023 | 136.00 | 140.00 | 132.00 | 140.00 | 2,561,300 | 0 |
| 22-Dec-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 749,400 | 0 |
| 21-Dec-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 76,800 | 0 |
| 20-Dec-2023 | 107.00 | 107.00 | 107.00 | 107.00 | 383,300 | 0 |
| 19-Dec-2023 | 102.00 | 102.00 | 97.00 | 98.00 | 170,481,300 | 0 |
| 18-Dec-2023 | 100.00 | 102.00 | 94.00 | 99.00 | 124,200 | 0 |
| 15-Dec-2023 | 93.00 | 103.00 | 93.00 | 102.00 | 22,834,900 | 0 |
| 14-Dec-2023 | 113.00 | 113.00 | 103.00 | 103.00 | 175,700 | 0 |
| 13-Dec-2023 | 125.00 | 125.00 | 114.00 | 114.00 | 116,500 | 0 |
| 12-Dec-2023 | 139.00 | 140.00 | 126.00 | 126.00 | 1,223,200 | 0 |
| 11-Dec-2023 | 146.00 | 147.00 | 136.00 | 139.00 | 866,500 | 0 |
| 08-Dec-2023 | 130.00 | 147.00 | 130.00 | 145.00 | 146,727,500 | 0 |
| 07-Dec-2023 | 131.00 | 140.00 | 121.00 | 137.00 | 5,523,300 | 0 |
| 06-Dec-2023 | 129.00 | 133.00 | 109.00 | 130.00 | 6,615,000 | 0 |
| 05-Dec-2023 | 121.00 | 121.00 | 115.00 | 121.00 | 458,000 | 0 |
| 04-Dec-2023 | 106.00 | 110.00 | 106.00 | 110.00 | 746,300 | 0 |
| 01-Dec-2023 | 93.00 | 100.00 | 93.00 | 100.00 | 422,900 | 0 |
| 30-Nov-2023 | 87.00 | 91.00 | 86.00 | 91.00 | 390,500 | 0 |
| 29-Nov-2023 | 78.00 | 83.00 | 77.00 | 83.00 | 939,400 | 0 |
| 28-Nov-2023 | 71.00 | 77.00 | 68.00 | 76.00 | 145,438,900 | 0 |
| 27-Nov-2023 | 71.00 | 75.00 | 65.00 | 70.00 | 600,000 | 0 |
| 24-Nov-2023 | 76.00 | 77.00 | 72.00 | 72.00 | 299,700 | 0 |
| 23-Nov-2023 | 86.00 | 86.00 | 76.00 | 77.00 | 529,000 | 0 |
| 22-Nov-2023 | 86.00 | 86.00 | 84.00 | 84.00 | 257,500 | 0 |
| 21-Nov-2023 | 86.00 | 87.00 | 85.00 | 87.00 | 90,100 | 0 |
| 20-Nov-2023 | 90.00 | 90.00 | 86.00 | 87.00 | 193,200 | 0 |
| 17-Nov-2023 | 96.00 | 96.00 | 89.00 | 89.00 | 231,900 | 0 |
| 16-Nov-2023 | 96.00 | 98.00 | 92.00 | 92.00 | 147,800 | 0 |
| 15-Nov-2023 | 90.00 | 100.00 | 90.00 | 96.00 | 808,500 | 0 |
| 14-Nov-2023 | 87.00 | 101.00 | 87.00 | 99.00 | 633,200 | 0 |
| 13-Nov-2023 | 105.00 | 105.00 | 96.00 | 96.00 | 539,400 | 0 |
| 10-Nov-2023 | 105.00 | 113.00 | 101.00 | 106.00 | 473,400 | 0 |
| 09-Nov-2023 | 118.00 | 118.00 | 109.00 | 109.00 | 202,400 | 0 |
| 08-Nov-2023 | 129.00 | 129.00 | 118.00 | 121.00 | 258,400 | 0 |
| 07-Nov-2023 | 134.00 | 137.00 | 130.00 | 131.00 | 105,600 | 0 |
| 06-Nov-2023 | 147.00 | 147.00 | 134.00 | 134.00 | 341,200 | 0 |
| 03-Nov-2023 | 163.00 | 163.00 | 147.00 | 147.00 | 351,600 | 0 |
| 02-Nov-2023 | 177.00 | 177.00 | 160.00 | 163.00 | 81,400 | 0 |
| 01-Nov-2023 | 180.00 | 180.00 | 177.00 | 177.00 | 32,800 | 0 |
| 31-Oct-2023 | 182.00 | 185.00 | 180.00 | 180.00 | 53,600 | 0 |
| 30-Oct-2023 | 183.00 | 185.00 | 182.00 | 185.00 | 78,200 | 0 |
| 27-Oct-2023 | 181.00 | 186.00 | 181.00 | 184.00 | 34,300 | 0 |
| 26-Oct-2023 | 184.00 | 187.00 | 184.00 | 184.00 | 18,900 | 0 |
| 25-Oct-2023 | 183.00 | 189.00 | 183.00 | 189.00 | 111,400 | 0 |
| 24-Oct-2023 | 185.00 | 189.00 | 183.00 | 189.00 | 128,200 | 0 |
| 23-Oct-2023 | 195.00 | 196.00 | 185.00 | 185.00 | 114,600 | 0 |
| 20-Oct-2023 | 196.00 | 196.00 | 195.00 | 195.00 | 1,500 | 0 |
| 19-Oct-2023 | 193.00 | 198.00 | 193.00 | 193.00 | 99,600 | 0 |
| 18-Oct-2023 | 197.00 | 197.00 | 193.00 | 196.00 | 195,300 | 0 |
| 17-Oct-2023 | 193.00 | 198.00 | 192.00 | 198.00 | 91,400 | 0 |
| 16-Oct-2023 | 195.00 | 195.00 | 193.00 | 195.00 | 65,600 | 0 |
| 13-Oct-2023 | 196.00 | 198.00 | 194.00 | 195.00 | 77,600 | 0 |
| 12-Oct-2023 | 198.00 | 200.00 | 196.00 | 196.00 | 143,200 | 0 |
| 11-Oct-2023 | 197.00 | 199.00 | 197.00 | 198.00 | 26,500 | 0 |
| 10-Oct-2023 | 200.00 | 200.00 | 199.00 | 199.00 | 143,600 | 0 |
| 09-Oct-2023 | 198.00 | 206.00 | 193.00 | 204.00 | 176,800 | 0 |
| 06-Oct-2023 | 197.00 | 202.00 | 197.00 | 198.00 | 67,400 | 0 |
| 05-Oct-2023 | 200.00 | 204.00 | 196.00 | 199.00 | 129,200 | 0 |
| 04-Oct-2023 | 202.00 | 202.00 | 197.00 | 200.00 | 100,400 | 0 |
| 03-Oct-2023 | 202.00 | 206.00 | 202.00 | 204.00 | 4,700 | 0 |
| 02-Oct-2023 | 204.00 | 206.00 | 190.00 | 202.00 | 134,800 | 0 |
| 29-Sep-2023 | 208.00 | 208.00 | 204.00 | 204.00 | 100,000 | 0 |
| 27-Sep-2023 | 204.00 | 208.00 | 204.00 | 206.00 | 36,800 | 0 |
| 26-Sep-2023 | 206.00 | 210.00 | 202.00 | 206.00 | 159,300 | 0 |
| 25-Sep-2023 | 206.00 | 206.00 | 204.00 | 204.00 | 115,300 | 0 |
| 22-Sep-2023 | 210.00 | 214.00 | 204.00 | 206.00 | 58,700 | 0 |
| 21-Sep-2023 | 202.00 | 212.00 | 200.00 | 210.00 | 136,400 | 0 |
| 20-Sep-2023 | 202.00 | 206.00 | 200.00 | 200.00 | 111,000 | 0 |
| 19-Sep-2023 | 204.00 | 204.00 | 202.00 | 202.00 | 111,000 | 0 |
| 18-Sep-2023 | 212.00 | 216.00 | 202.00 | 204.00 | 271,700 | 0 |
| 15-Sep-2023 | 212.00 | 220.00 | 212.00 | 212.00 | 131,800 | 0 |
| 14-Sep-2023 | 210.00 | 218.00 | 210.00 | 212.00 | 371,000 | 0 |
| 13-Sep-2023 | 212.00 | 214.00 | 206.00 | 210.00 | 352,600 | 0 |
| 12-Sep-2023 | 216.00 | 218.00 | 214.00 | 214.00 | 635,900 | 0 |
| 11-Sep-2023 | 204.00 | 216.00 | 204.00 | 216.00 | 885,700 | 0 |
| 08-Sep-2023 | 228.00 | 230.00 | 202.00 | 210.00 | 12,748,500 | 0 |
| 07-Sep-2023 | 212.00 | 228.00 | 212.00 | 224.00 | 3,043,900 | 0 |
| 06-Sep-2023 | 199.00 | 212.00 | 198.00 | 208.00 | 13,966,800 | 0 |
| 05-Sep-2023 | 210.00 | 212.00 | 193.00 | 199.00 | 5,007,200 | 0 |
| 04-Sep-2023 | 230.00 | 230.00 | 212.00 | 212.00 | 1,037,600 | 0 |
| 01-Sep-2023 | 262.00 | 264.00 | 234.00 | 234.00 | 858,100 | 0 |
| 31-Aug-2023 | 274.00 | 282.00 | 242.00 | 260.00 | 20,720,500 | 0 |
| 30-Aug-2023 | 248.00 | 268.00 | 248.00 | 268.00 | 28,644,000 | 0 |
| 29-Aug-2023 | 222.00 | 244.00 | 222.00 | 244.00 | 19,604,900 | 0 |