| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 137.00 | 143.00 | 137.00 | 140.00 | 996,200 | 0 |
| 18-Jan-2024 | 141.00 | 145.00 | 136.00 | 137.00 | 170,500 | 0 |
| 17-Jan-2024 | 140.00 | 140.00 | 137.00 | 139.00 | 200,900 | 0 |
| 16-Jan-2024 | 136.00 | 141.00 | 136.00 | 140.00 | 1,436,500 | 0 |
| 15-Jan-2024 | 137.00 | 137.00 | 137.00 | 137.00 | 0 | 0 |
| 12-Jan-2024 | 120.00 | 142.00 | 120.00 | 137.00 | 579,900 | 0 |
| 11-Jan-2024 | 134.00 | 145.00 | 134.00 | 140.00 | 165,000 | 0 |
| 10-Jan-2024 | 135.00 | 148.00 | 135.00 | 142.00 | 117,200 | 0 |
| 09-Jan-2024 | 137.00 | 149.00 | 137.00 | 144.00 | 201,900 | 0 |
| 08-Jan-2024 | 136.00 | 149.00 | 136.00 | 147.00 | 391,700 | 0 |
| 05-Jan-2024 | 145.00 | 148.00 | 142.00 | 145.00 | 184,000 | 0 |
| 04-Jan-2024 | 145.00 | 150.00 | 145.00 | 146.00 | 355,600 | 0 |
| 03-Jan-2024 | 131.00 | 153.00 | 131.00 | 148.00 | 356,700 | 0 |
| 02-Jan-2024 | 130.00 | 151.00 | 130.00 | 151.00 | 1,098,000 | 0 |
| 29-Dec-2023 | 125.00 | 150.00 | 125.00 | 150.00 | 2,265,600 | 0 |
| 28-Dec-2023 | 148.00 | 148.00 | 136.00 | 145.00 | 3,165,100 | 0 |
| 27-Dec-2023 | 155.00 | 155.00 | 138.00 | 138.00 | 1,962,200 | 0 |
| 22-Dec-2023 | 154.00 | 154.00 | 140.00 | 145.00 | 1,471,900 | 0 |
| 21-Dec-2023 | 145.00 | 145.00 | 141.00 | 145.00 | 1,792,000 | 0 |
| 20-Dec-2023 | 147.00 | 150.00 | 133.00 | 144.00 | 9,253,500 | 0 |
| 19-Dec-2023 | 159.00 | 160.00 | 138.00 | 140.00 | 5,451,800 | 0 |
| 18-Dec-2023 | 166.00 | 166.00 | 153.00 | 159.00 | 2,749,000 | 0 |
| 15-Dec-2023 | 164.00 | 166.00 | 160.00 | 164.00 | 718,200 | 0 |
| 14-Dec-2023 | 167.00 | 177.00 | 162.00 | 164.00 | 2,538,900 | 0 |
| 13-Dec-2023 | 160.00 | 168.00 | 160.00 | 168.00 | 1,542,100 | 0 |
| 12-Dec-2023 | 162.00 | 171.00 | 149.00 | 169.00 | 3,922,200 | 0 |
| 11-Dec-2023 | 162.00 | 169.00 | 159.00 | 169.00 | 3,133,000 | 0 |
| 08-Dec-2023 | 169.00 | 185.00 | 160.00 | 162.00 | 4,993,800 | 0 |
| 07-Dec-2023 | 180.00 | 194.00 | 170.00 | 177.00 | 12,725,300 | 0 |
| 06-Dec-2023 | 152.00 | 196.00 | 152.00 | 179.00 | 15,799,900 | 0 |
| 05-Dec-2023 | 136.00 | 168.00 | 136.00 | 160.00 | 16,266,900 | 0 |
| 04-Dec-2023 | 133.00 | 147.00 | 133.00 | 145.00 | 3,318,100 | 0 |
| 01-Dec-2023 | 134.00 | 147.00 | 134.00 | 142.00 | 3,299,100 | 0 |
| 30-Nov-2023 | 135.00 | 150.00 | 135.00 | 143.00 | 24,547,500 | 0 |
| 29-Nov-2023 | 133.00 | 135.00 | 131.00 | 135.00 | 1,684,200 | 0 |
| 28-Nov-2023 | 131.00 | 133.00 | 130.00 | 133.00 | 396,200 | 0 |
| 27-Nov-2023 | 130.00 | 131.00 | 129.00 | 131.00 | 916,100 | 0 |
| 24-Nov-2023 | 124.00 | 133.00 | 124.00 | 130.00 | 2,349,900 | 0 |
| 23-Nov-2023 | 135.00 | 136.00 | 131.00 | 133.00 | 2,028,900 | 0 |
| 22-Nov-2023 | 130.00 | 139.00 | 129.00 | 134.00 | 8,875,300 | 0 |
| 21-Nov-2023 | 131.00 | 135.00 | 128.00 | 130.00 | 5,165,200 | 0 |
| 20-Nov-2023 | 124.00 | 135.00 | 124.00 | 131.00 | 5,011,800 | 0 |
| 17-Nov-2023 | 148.00 | 151.00 | 131.00 | 132.00 | 9,257,300 | 0 |
| 16-Nov-2023 | 129.00 | 158.00 | 127.00 | 147.00 | 45,683,500 | 0 |
| 15-Nov-2023 | 127.00 | 130.00 | 126.00 | 127.00 | 714,700 | 0 |
| 14-Nov-2023 | 126.00 | 128.00 | 125.00 | 126.00 | 476,100 | 0 |
| 13-Nov-2023 | 125.00 | 128.00 | 125.00 | 127.00 | 486,200 | 0 |
| 10-Nov-2023 | 129.00 | 129.00 | 122.00 | 125.00 | 2,912,800 | 0 |
| 09-Nov-2023 | 125.00 | 137.00 | 124.00 | 129.00 | 7,859,400 | 0 |
| 08-Nov-2023 | 124.00 | 125.00 | 122.00 | 125.00 | 581,200 | 0 |
| 07-Nov-2023 | 124.00 | 125.00 | 122.00 | 124.00 | 748,200 | 0 |
| 06-Nov-2023 | 130.00 | 130.00 | 123.00 | 123.00 | 395,400 | 0 |
| 03-Nov-2023 | 124.00 | 126.00 | 122.00 | 125.00 | 469,100 | 0 |
| 02-Nov-2023 | 124.00 | 128.00 | 123.00 | 124.00 | 143,200 | 0 |
| 01-Nov-2023 | 125.00 | 130.00 | 122.00 | 124.00 | 840,700 | 0 |
| 31-Oct-2023 | 125.00 | 126.00 | 122.00 | 124.00 | 414,700 | 0 |
| 30-Oct-2023 | 124.00 | 125.00 | 123.00 | 124.00 | 392,500 | 0 |
| 27-Oct-2023 | 125.00 | 128.00 | 124.00 | 124.00 | 300,900 | 0 |
| 26-Oct-2023 | 126.00 | 129.00 | 124.00 | 125.00 | 684,000 | 0 |
| 25-Oct-2023 | 128.00 | 131.00 | 126.00 | 127.00 | 663,900 | 0 |
| 24-Oct-2023 | 131.00 | 132.00 | 127.00 | 128.00 | 1,120,000 | 0 |
| 23-Oct-2023 | 134.00 | 138.00 | 126.00 | 130.00 | 1,229,900 | 0 |
| 20-Oct-2023 | 127.00 | 138.00 | 126.00 | 133.00 | 4,705,700 | 0 |
| 19-Oct-2023 | 121.00 | 128.00 | 121.00 | 126.00 | 750,900 | 0 |
| 18-Oct-2023 | 117.00 | 130.00 | 117.00 | 127.00 | 2,701,400 | 0 |
| 17-Oct-2023 | 120.00 | 133.00 | 120.00 | 125.00 | 8,157,300 | 0 |
| 16-Oct-2023 | 120.00 | 123.00 | 120.00 | 122.00 | 491,600 | 0 |
| 13-Oct-2023 | 116.00 | 125.00 | 116.00 | 123.00 | 2,132,700 | 0 |
| 12-Oct-2023 | 118.00 | 123.00 | 118.00 | 122.00 | 950,600 | 0 |
| 11-Oct-2023 | 118.00 | 122.00 | 118.00 | 121.00 | 2,805,200 | 0 |
| 10-Oct-2023 | 115.00 | 122.00 | 115.00 | 120.00 | 726,500 | 0 |
| 09-Oct-2023 | 120.00 | 122.00 | 120.00 | 120.00 | 714,900 | 0 |
| 06-Oct-2023 | 119.00 | 123.00 | 119.00 | 122.00 | 1,149,400 | 0 |
| 05-Oct-2023 | 116.00 | 124.00 | 116.00 | 122.00 | 1,705,100 | 0 |
| 04-Oct-2023 | 113.00 | 124.00 | 113.00 | 123.00 | 1,815,600 | 0 |
| 03-Oct-2023 | 125.00 | 126.00 | 118.00 | 120.00 | 4,261,800 | 0 |
| 02-Oct-2023 | 121.00 | 129.00 | 120.00 | 124.00 | 3,304,000 | 0 |
| 29-Sep-2023 | 116.00 | 123.00 | 116.00 | 121.00 | 974,700 | 0 |
| 27-Sep-2023 | 117.00 | 124.00 | 117.00 | 121.00 | 1,194,400 | 0 |
| 26-Sep-2023 | 117.00 | 125.00 | 117.00 | 123.00 | 813,400 | 0 |
| 25-Sep-2023 | 117.00 | 129.00 | 117.00 | 124.00 | 4,274,000 | 0 |
| 22-Sep-2023 | 115.00 | 123.00 | 115.00 | 122.00 | 2,053,000 | 0 |
| 21-Sep-2023 | 118.00 | 124.00 | 118.00 | 121.00 | 2,510,100 | 0 |
| 20-Sep-2023 | 119.00 | 135.00 | 119.00 | 122.00 | 3,463,400 | 0 |
| 19-Sep-2023 | 112.00 | 125.00 | 112.00 | 123.00 | 1,608,100 | 0 |
| 18-Sep-2023 | 118.00 | 125.00 | 118.00 | 121.00 | 1,837,600 | 0 |
| 15-Sep-2023 | 118.00 | 126.00 | 118.00 | 124.00 | 539,800 | 0 |
| 14-Sep-2023 | 117.00 | 124.00 | 117.00 | 124.00 | 390,400 | 0 |
| 13-Sep-2023 | 118.00 | 125.00 | 118.00 | 123.00 | 407,000 | 0 |
| 12-Sep-2023 | 119.00 | 126.00 | 119.00 | 123.00 | 721,900 | 0 |
| 11-Sep-2023 | 121.00 | 127.00 | 121.00 | 123.00 | 1,311,900 | 0 |
| 08-Sep-2023 | 119.00 | 125.00 | 119.00 | 122.00 | 887,300 | 0 |
| 07-Sep-2023 | 116.00 | 129.00 | 116.00 | 124.00 | 1,805,500 | 0 |
| 06-Sep-2023 | 116.00 | 127.00 | 116.00 | 124.00 | 2,467,300 | 0 |
| 05-Sep-2023 | 117.00 | 128.00 | 117.00 | 123.00 | 986,300 | 0 |
| 04-Sep-2023 | 120.00 | 126.00 | 120.00 | 124.00 | 2,041,900 | 0 |
| 01-Sep-2023 | 119.00 | 126.00 | 118.00 | 123.00 | 3,131,600 | 0 |
| 31-Aug-2023 | 124.00 | 151.00 | 117.00 | 123.00 | 29,024,100 | 0 |
| 30-Aug-2023 | 118.00 | 128.00 | 118.00 | 124.00 | 1,606,000 | 0 |
| 29-Aug-2023 | 117.00 | 131.00 | 117.00 | 124.00 | 2,564,000 | 0 |