| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 416.00 | 420.00 | 410.00 | 414.00 | 7,188,800 | 0 |
| 18-Jan-2024 | 426.00 | 428.00 | 414.00 | 416.00 | 10,625,900 | 0 |
| 17-Jan-2024 | 418.00 | 426.00 | 408.00 | 424.00 | 37,485,700 | 0 |
| 16-Jan-2024 | 376.00 | 422.00 | 374.00 | 416.00 | 49,309,300 | 0 |
| 15-Jan-2024 | 368.00 | 368.00 | 368.00 | 368.00 | 0 | 0 |
| 12-Jan-2024 | 368.00 | 376.00 | 362.00 | 368.00 | 8,119,800 | 0 |
| 11-Jan-2024 | 372.00 | 378.00 | 364.00 | 366.00 | 3,605,700 | 0 |
| 10-Jan-2024 | 372.00 | 382.00 | 364.00 | 372.00 | 11,132,300 | 0 |
| 09-Jan-2024 | 364.00 | 372.00 | 350.00 | 372.00 | 12,464,100 | 0 |
| 08-Jan-2024 | 384.00 | 390.00 | 366.00 | 366.00 | 22,317,200 | 0 |
| 05-Jan-2024 | 392.00 | 394.00 | 382.00 | 384.00 | 6,728,200 | 0 |
| 04-Jan-2024 | 396.00 | 398.00 | 388.00 | 390.00 | 4,925,100 | 0 |
| 03-Jan-2024 | 398.00 | 402.00 | 390.00 | 394.00 | 8,840,200 | 0 |
| 02-Jan-2024 | 390.00 | 406.00 | 390.00 | 398.00 | 18,851,600 | 0 |
| 29-Dec-2023 | 380.00 | 402.00 | 378.00 | 390.00 | 27,018,700 | 0 |
| 28-Dec-2023 | 376.00 | 382.00 | 374.00 | 378.00 | 4,128,800 | 0 |
| 27-Dec-2023 | 384.00 | 384.00 | 374.00 | 374.00 | 6,190,500 | 0 |
| 22-Dec-2023 | 370.00 | 382.00 | 368.00 | 376.00 | 16,013,200 | 0 |
| 21-Dec-2023 | 370.00 | 372.00 | 360.00 | 368.00 | 7,057,600 | 0 |
| 20-Dec-2023 | 374.00 | 386.00 | 360.00 | 370.00 | 16,059,700 | 0 |
| 19-Dec-2023 | 378.00 | 382.00 | 374.00 | 376.00 | 3,368,600 | 0 |
| 18-Dec-2023 | 386.00 | 388.00 | 380.00 | 380.00 | 3,908,500 | 0 |
| 15-Dec-2023 | 386.00 | 390.00 | 380.00 | 386.00 | 10,038,500 | 0 |
| 14-Dec-2023 | 364.00 | 386.00 | 356.00 | 386.00 | 16,889,300 | 0 |
| 13-Dec-2023 | 370.00 | 370.00 | 362.00 | 364.00 | 5,140,000 | 0 |
| 12-Dec-2023 | 368.00 | 380.00 | 366.00 | 368.00 | 11,722,100 | 0 |
| 11-Dec-2023 | 378.00 | 406.00 | 366.00 | 366.00 | 46,745,700 | 0 |
| 08-Dec-2023 | 340.00 | 378.00 | 338.00 | 376.00 | 40,162,800 | 0 |
| 07-Dec-2023 | 334.00 | 340.00 | 330.00 | 340.00 | 4,641,500 | 0 |
| 06-Dec-2023 | 326.00 | 338.00 | 326.00 | 334.00 | 1,977,700 | 0 |
| 05-Dec-2023 | 342.00 | 346.00 | 332.00 | 332.00 | 5,490,700 | 0 |
| 04-Dec-2023 | 350.00 | 354.00 | 340.00 | 340.00 | 7,029,900 | 0 |
| 01-Dec-2023 | 324.00 | 352.00 | 320.00 | 350.00 | 24,756,700 | 0 |
| 30-Nov-2023 | 318.00 | 326.00 | 316.00 | 324.00 | 6,451,900 | 0 |
| 29-Nov-2023 | 324.00 | 332.00 | 310.00 | 318.00 | 10,642,100 | 0 |
| 28-Nov-2023 | 324.00 | 332.00 | 316.00 | 322.00 | 14,619,300 | 0 |
| 27-Nov-2023 | 290.00 | 322.00 | 290.00 | 322.00 | 27,883,100 | 0 |
| 24-Nov-2023 | 280.96 | 290.71 | 279.34 | 279.34 | 13,549,744 | 0 |
| 23-Nov-2023 | 293.95 | 295.58 | 277.71 | 279.34 | 17,214,387 | 0 |
| 22-Nov-2023 | 279.34 | 297.20 | 277.71 | 292.33 | 21,601,786 | 0 |
| 21-Nov-2023 | 285.83 | 292.33 | 277.71 | 277.71 | 14,528,895 | 0 |
| 20-Nov-2023 | 264.72 | 284.21 | 263.10 | 284.21 | 36,903,312 | 0 |
| 17-Nov-2023 | 256.60 | 269.59 | 254.98 | 263.10 | 11,058,211 | 0 |
| 16-Nov-2023 | 248.48 | 256.60 | 248.48 | 253.35 | 1,281,972 | 0 |
| 15-Nov-2023 | 253.35 | 254.98 | 245.23 | 245.23 | 3,509,229 | 0 |
| 14-Nov-2023 | 254.98 | 256.60 | 253.35 | 253.35 | 1,468,541 | 0 |
| 13-Nov-2023 | 253.35 | 258.23 | 253.35 | 254.98 | 1,719,024 | 0 |
| 10-Nov-2023 | 256.60 | 258.23 | 254.98 | 254.98 | 1,095,402 | 0 |
| 09-Nov-2023 | 253.35 | 258.23 | 251.73 | 256.60 | 2,958,880 | 0 |
| 08-Nov-2023 | 251.73 | 253.35 | 250.11 | 253.35 | 1,428,025 | 0 |
| 07-Nov-2023 | 251.73 | 253.35 | 250.11 | 251.73 | 1,379,998 | 0 |
| 06-Nov-2023 | 251.73 | 253.35 | 248.48 | 251.73 | 1,860,029 | 0 |
| 03-Nov-2023 | 253.35 | 253.35 | 250.11 | 251.73 | 1,568,784 | 0 |
| 02-Nov-2023 | 254.98 | 254.98 | 251.73 | 253.35 | 2,726,869 | 0 |
| 01-Nov-2023 | 258.23 | 259.85 | 251.73 | 253.35 | 9,857,024 | 0 |
| 31-Oct-2023 | 254.98 | 258.23 | 254.98 | 258.23 | 2,594,362 | 0 |
| 30-Oct-2023 | 256.60 | 258.23 | 251.73 | 254.98 | 4,247,995 | 0 |
| 27-Oct-2023 | 256.60 | 261.47 | 254.98 | 256.60 | 3,537,430 | 0 |
| 26-Oct-2023 | 258.23 | 261.47 | 250.11 | 254.98 | 6,608,129 | 0 |
| 25-Oct-2023 | 259.85 | 274.47 | 258.23 | 258.23 | 8,769,872 | 0 |
| 24-Oct-2023 | 254.98 | 258.23 | 253.35 | 258.23 | 3,750,476 | 0 |
| 23-Oct-2023 | 256.60 | 256.60 | 250.11 | 254.98 | 7,336,550 | 0 |
| 20-Oct-2023 | 256.60 | 258.23 | 250.11 | 254.98 | 5,093,899 | 0 |
| 19-Oct-2023 | 272.84 | 274.47 | 258.23 | 258.23 | 7,128,553 | 0 |
| 18-Oct-2023 | 263.10 | 279.34 | 263.10 | 272.84 | 13,218,968 | 0 |
| 17-Oct-2023 | 245.23 | 266.35 | 245.23 | 263.10 | 14,512,639 | 0 |
| 16-Oct-2023 | 245.23 | 246.86 | 243.61 | 245.23 | 3,684,838 | 0 |
| 13-Oct-2023 | 246.86 | 246.86 | 243.61 | 245.23 | 2,281,935 | 0 |
| 12-Oct-2023 | 250.11 | 250.11 | 245.23 | 246.86 | 2,389,936 | 0 |
| 11-Oct-2023 | 248.48 | 250.11 | 246.86 | 248.48 | 2,765,168 | 0 |
| 10-Oct-2023 | 246.86 | 248.48 | 243.61 | 246.86 | 3,196,556 | 0 |
| 09-Oct-2023 | 246.86 | 251.73 | 245.23 | 246.86 | 7,486,422 | 0 |
| 06-Oct-2023 | 246.86 | 246.86 | 241.98 | 245.23 | 2,903,340 | 0 |
| 05-Oct-2023 | 245.23 | 245.23 | 241.98 | 245.23 | 1,263,499 | 0 |
| 04-Oct-2023 | 245.23 | 246.86 | 240.36 | 243.61 | 2,258,290 | 0 |
| 03-Oct-2023 | 245.23 | 246.86 | 237.11 | 243.61 | 10,138,048 | 0 |
| 02-Oct-2023 | 233.86 | 245.23 | 232.24 | 241.98 | 9,241,160 | 0 |
| 29-Sep-2023 | 237.11 | 237.11 | 233.86 | 233.86 | 565,003 | 0 |
| 27-Sep-2023 | 227.37 | 235.49 | 227.37 | 233.86 | 1,329,261 | 0 |
| 26-Sep-2023 | 227.37 | 230.62 | 225.74 | 227.37 | 417,349 | 0 |
| 25-Sep-2023 | 228.99 | 228.99 | 225.74 | 227.37 | 375,601 | 0 |
| 22-Sep-2023 | 225.74 | 228.99 | 225.74 | 227.37 | 447,274 | 0 |
| 21-Sep-2023 | 232.24 | 233.86 | 224.12 | 224.12 | 4,395,403 | 0 |
| 20-Sep-2023 | 233.86 | 237.11 | 233.86 | 233.86 | 425,476 | 0 |
| 19-Sep-2023 | 235.49 | 237.11 | 233.86 | 233.86 | 1,321,872 | 0 |
| 18-Sep-2023 | 237.11 | 237.11 | 233.86 | 235.49 | 699,604 | 0 |
| 15-Sep-2023 | 237.11 | 238.74 | 235.49 | 235.49 | 1,067,817 | 0 |
| 14-Sep-2023 | 237.11 | 238.74 | 235.49 | 237.11 | 806,743 | 0 |
| 13-Sep-2023 | 238.74 | 238.74 | 235.49 | 237.11 | 1,466,078 | 0 |
| 12-Sep-2023 | 241.98 | 241.98 | 237.11 | 237.11 | 1,289,484 | 0 |
| 11-Sep-2023 | 241.98 | 241.98 | 238.74 | 240.36 | 1,329,261 | 0 |
| 08-Sep-2023 | 238.74 | 241.98 | 237.11 | 241.98 | 714,259 | 0 |
| 07-Sep-2023 | 241.98 | 241.98 | 237.11 | 240.36 | 1,517,062 | 0 |
| 06-Sep-2023 | 238.74 | 241.98 | 238.74 | 241.98 | 584,707 | 0 |
| 05-Sep-2023 | 237.11 | 241.98 | 237.11 | 238.74 | 1,465,216 | 0 |
| 04-Sep-2023 | 240.36 | 241.98 | 237.11 | 237.11 | 861,544 | 0 |
| 01-Sep-2023 | 240.36 | 241.98 | 237.11 | 240.36 | 3,447,409 | 0 |
| 31-Aug-2023 | 240.36 | 243.61 | 237.11 | 240.36 | 2,092,287 | 0 |
| 30-Aug-2023 | 241.98 | 241.98 | 237.11 | 238.74 | 2,600,765 | 0 |
| 29-Aug-2023 | 237.11 | 241.98 | 237.11 | 241.98 | 1,012,770 | 0 |