| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 206.00 | 206.00 | 202.00 | 202.00 | 1,176,200 | 0 |
| 18-Jan-2024 | 204.00 | 206.00 | 204.00 | 206.00 | 454,200 | 0 |
| 17-Jan-2024 | 202.00 | 206.00 | 202.00 | 206.00 | 475,300 | 0 |
| 16-Jan-2024 | 204.00 | 206.00 | 202.00 | 204.00 | 1,390,200 | 0 |
| 15-Jan-2024 | 208.00 | 208.00 | 208.00 | 208.00 | 0 | 0 |
| 12-Jan-2024 | 210.00 | 212.00 | 202.00 | 208.00 | 5,758,400 | 0 |
| 11-Jan-2024 | 206.00 | 212.00 | 204.00 | 210.00 | 24,602,200 | 0 |
| 10-Jan-2024 | 196.00 | 210.00 | 185.00 | 208.00 | 53,927,500 | 0 |
| 09-Jan-2024 | 202.00 | 202.00 | 196.00 | 196.00 | 5,255,100 | 0 |
| 08-Jan-2024 | 202.00 | 206.00 | 202.00 | 202.00 | 1,196,400 | 0 |
| 05-Jan-2024 | 206.00 | 206.00 | 202.00 | 202.00 | 3,749,500 | 0 |
| 04-Jan-2024 | 206.00 | 206.00 | 204.00 | 204.00 | 1,017,000 | 0 |
| 03-Jan-2024 | 208.00 | 210.00 | 204.00 | 206.00 | 858,500 | 0 |
| 02-Jan-2024 | 214.00 | 214.00 | 206.00 | 208.00 | 1,238,200 | 0 |
| 29-Dec-2023 | 206.00 | 214.00 | 204.00 | 214.00 | 4,788,100 | 0 |
| 28-Dec-2023 | 206.00 | 208.00 | 204.00 | 204.00 | 2,393,100 | 0 |
| 27-Dec-2023 | 212.00 | 212.00 | 204.00 | 206.00 | 2,816,500 | 0 |
| 22-Dec-2023 | 210.00 | 214.00 | 204.00 | 210.00 | 16,744,100 | 0 |
| 21-Dec-2023 | 212.00 | 212.00 | 204.00 | 210.00 | 105,820,600 | 0 |
| 20-Dec-2023 | 210.00 | 218.00 | 208.00 | 210.00 | 14,770,100 | 0 |
| 19-Dec-2023 | 216.00 | 220.00 | 208.00 | 210.00 | 16,237,300 | 0 |
| 18-Dec-2023 | 210.00 | 220.00 | 208.00 | 216.00 | 112,392,200 | 0 |
| 15-Dec-2023 | 208.00 | 210.00 | 208.00 | 208.00 | 1,287,300 | 0 |
| 14-Dec-2023 | 210.00 | 212.00 | 208.00 | 208.00 | 1,501,600 | 0 |
| 13-Dec-2023 | 212.00 | 214.00 | 208.00 | 210.00 | 1,408,300 | 0 |
| 12-Dec-2023 | 210.00 | 212.00 | 208.00 | 210.00 | 4,263,200 | 0 |
| 11-Dec-2023 | 212.00 | 214.00 | 208.00 | 210.00 | 2,266,100 | 0 |
| 08-Dec-2023 | 214.00 | 216.00 | 210.00 | 210.00 | 2,694,000 | 0 |
| 07-Dec-2023 | 218.00 | 218.00 | 210.00 | 212.00 | 6,014,100 | 0 |
| 06-Dec-2023 | 220.00 | 224.00 | 214.00 | 214.00 | 43,404,800 | 0 |
| 05-Dec-2023 | 210.00 | 224.00 | 210.00 | 220.00 | 28,173,600 | 0 |
| 04-Dec-2023 | 210.00 | 214.00 | 208.00 | 210.00 | 1,170,700 | 0 |
| 01-Dec-2023 | 214.00 | 214.00 | 208.00 | 210.00 | 1,021,100 | 0 |
| 30-Nov-2023 | 218.00 | 218.00 | 212.00 | 212.00 | 1,318,200 | 0 |
| 29-Nov-2023 | 218.00 | 220.00 | 216.00 | 216.00 | 1,593,500 | 0 |
| 28-Nov-2023 | 228.00 | 228.00 | 216.00 | 216.00 | 5,629,900 | 0 |
| 27-Nov-2023 | 212.00 | 228.00 | 212.00 | 222.00 | 35,960,900 | 0 |
| 24-Nov-2023 | 206.00 | 216.00 | 204.00 | 212.00 | 3,269,200 | 0 |
| 23-Nov-2023 | 206.00 | 208.00 | 204.00 | 204.00 | 1,840,500 | 0 |
| 22-Nov-2023 | 204.00 | 208.00 | 204.00 | 206.00 | 352,000 | 0 |
| 21-Nov-2023 | 206.00 | 208.00 | 204.00 | 204.00 | 2,357,500 | 0 |
| 20-Nov-2023 | 208.00 | 210.00 | 208.00 | 208.00 | 1,393,600 | 0 |
| 17-Nov-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 721,000 | 0 |
| 16-Nov-2023 | 214.00 | 214.00 | 210.00 | 212.00 | 763,400 | 0 |
| 15-Nov-2023 | 212.00 | 214.00 | 210.00 | 210.00 | 681,000 | 0 |
| 14-Nov-2023 | 214.00 | 214.00 | 210.00 | 212.00 | 718,800 | 0 |
| 13-Nov-2023 | 212.00 | 216.00 | 210.00 | 212.00 | 1,343,400 | 0 |
| 10-Nov-2023 | 210.00 | 214.00 | 208.00 | 210.00 | 962,800 | 0 |
| 09-Nov-2023 | 210.00 | 214.00 | 208.00 | 210.00 | 5,039,800 | 0 |
| 08-Nov-2023 | 212.00 | 214.00 | 210.00 | 210.00 | 1,338,900 | 0 |
| 07-Nov-2023 | 214.00 | 216.00 | 210.00 | 210.00 | 1,693,800 | 0 |
| 06-Nov-2023 | 222.00 | 224.00 | 212.00 | 212.00 | 3,512,800 | 0 |
| 03-Nov-2023 | 220.00 | 224.00 | 214.00 | 222.00 | 6,299,500 | 0 |
| 02-Nov-2023 | 212.00 | 222.00 | 210.00 | 220.00 | 2,739,300 | 0 |
| 01-Nov-2023 | 216.00 | 220.00 | 210.00 | 218.00 | 5,069,500 | 0 |
| 31-Oct-2023 | 212.00 | 218.00 | 210.00 | 216.00 | 5,351,400 | 0 |
| 30-Oct-2023 | 222.00 | 222.00 | 208.00 | 210.00 | 10,493,400 | 0 |
| 27-Oct-2023 | 224.00 | 228.00 | 220.00 | 220.00 | 6,412,200 | 0 |
| 26-Oct-2023 | 232.00 | 236.00 | 218.00 | 224.00 | 31,653,100 | 0 |
| 25-Oct-2023 | 202.00 | 242.00 | 202.00 | 230.00 | 142,698,100 | 0 |
| 24-Oct-2023 | 200.00 | 204.00 | 200.00 | 202.00 | 1,406,300 | 0 |
| 23-Oct-2023 | 202.00 | 204.00 | 200.00 | 200.00 | 1,705,000 | 0 |
| 20-Oct-2023 | 202.00 | 204.00 | 200.00 | 202.00 | 317,800 | 0 |
| 19-Oct-2023 | 206.00 | 206.00 | 202.00 | 202.00 | 1,723,000 | 0 |
| 18-Oct-2023 | 198.00 | 208.00 | 197.00 | 206.00 | 3,951,200 | 0 |
| 17-Oct-2023 | 198.00 | 200.00 | 198.00 | 198.00 | 985,800 | 0 |
| 16-Oct-2023 | 204.00 | 206.00 | 198.00 | 198.00 | 2,670,900 | 0 |
| 13-Oct-2023 | 202.00 | 212.00 | 200.00 | 200.00 | 9,730,700 | 0 |
| 12-Oct-2023 | 202.00 | 202.00 | 199.00 | 202.00 | 3,614,400 | 0 |
| 11-Oct-2023 | 200.00 | 206.00 | 200.00 | 202.00 | 2,347,100 | 0 |
| 10-Oct-2023 | 204.00 | 204.00 | 200.00 | 200.00 | 2,474,100 | 0 |
| 09-Oct-2023 | 194.00 | 208.00 | 194.00 | 202.00 | 4,179,400 | 0 |
| 06-Oct-2023 | 206.00 | 208.00 | 204.00 | 204.00 | 3,927,700 | 0 |
| 05-Oct-2023 | 208.00 | 210.00 | 204.00 | 206.00 | 1,748,600 | 0 |
| 04-Oct-2023 | 210.00 | 212.00 | 206.00 | 206.00 | 5,845,500 | 0 |
| 03-Oct-2023 | 214.00 | 218.00 | 206.00 | 210.00 | 11,096,000 | 0 |
| 02-Oct-2023 | 204.00 | 222.00 | 204.00 | 214.00 | 39,296,900 | 0 |
| 29-Sep-2023 | 210.00 | 210.00 | 202.00 | 204.00 | 7,700,400 | 0 |
| 27-Sep-2023 | 210.00 | 210.00 | 204.00 | 206.00 | 3,682,500 | 0 |
| 26-Sep-2023 | 210.00 | 210.00 | 206.00 | 208.00 | 22,968,700 | 0 |
| 25-Sep-2023 | 216.00 | 216.00 | 204.00 | 210.00 | 27,124,800 | 0 |
| 22-Sep-2023 | 208.00 | 220.00 | 204.00 | 216.00 | 43,972,800 | 0 |
| 21-Sep-2023 | 214.00 | 216.00 | 206.00 | 206.00 | 40,028,100 | 0 |
| 20-Sep-2023 | 214.00 | 226.00 | 206.00 | 212.00 | 36,616,200 | 0 |
| 19-Sep-2023 | 216.00 | 218.00 | 212.00 | 214.00 | 2,856,300 | 0 |
| 18-Sep-2023 | 216.00 | 224.00 | 204.00 | 214.00 | 42,121,200 | 0 |
| 15-Sep-2023 | 208.00 | 228.00 | 204.00 | 214.00 | 49,518,600 | 0 |
| 14-Sep-2023 | 218.00 | 222.00 | 202.00 | 206.00 | 70,993,100 | 0 |
| 13-Sep-2023 | 191.00 | 222.00 | 185.00 | 218.00 | 157,355,200 | 0 |
| 12-Sep-2023 | 191.00 | 204.00 | 189.00 | 190.00 | 18,988,100 | 0 |
| 11-Sep-2023 | 192.00 | 192.00 | 189.00 | 190.00 | 28,057,300 | 0 |
| 08-Sep-2023 | 192.00 | 198.00 | 185.00 | 192.00 | 44,182,700 | 0 |
| 07-Sep-2023 | 196.00 | 198.00 | 184.00 | 190.00 | 28,218,900 | 0 |
| 06-Sep-2023 | 173.00 | 210.00 | 169.00 | 194.00 | 139,010,600 | 0 |
| 05-Sep-2023 | 177.00 | 180.00 | 170.00 | 171.00 | 25,489,500 | 0 |
| 04-Sep-2023 | 190.00 | 197.00 | 176.00 | 176.00 | 24,046,800 | 0 |
| 01-Sep-2023 | 179.00 | 195.00 | 178.00 | 190.00 | 49,613,300 | 0 |
| 31-Aug-2023 | 199.00 | 204.00 | 179.00 | 179.00 | 96,635,900 | 0 |
| 30-Aug-2023 | 154.00 | 202.00 | 153.00 | 199.00 | 107,439,000 | 0 |
| 29-Aug-2023 | 162.00 | 162.00 | 149.00 | 153.00 | 30,699,900 | 0 |