| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 175.00 | 179.00 | 171.00 | 173.00 | 251,600 | 0 |
| 18-Jan-2024 | 168.00 | 179.00 | 168.00 | 173.00 | 226,700 | 0 |
| 17-Jan-2024 | 173.00 | 176.00 | 173.00 | 175.00 | 726,100 | 0 |
| 16-Jan-2024 | 175.00 | 175.00 | 171.00 | 173.00 | 230,500 | 0 |
| 15-Jan-2024 | 179.00 | 179.00 | 179.00 | 179.00 | 0 | 0 |
| 12-Jan-2024 | 166.00 | 180.00 | 166.00 | 179.00 | 4,420,900 | 0 |
| 11-Jan-2024 | 173.00 | 173.00 | 166.00 | 166.00 | 417,500 | 0 |
| 10-Jan-2024 | 170.00 | 176.00 | 166.00 | 173.00 | 659,500 | 0 |
| 09-Jan-2024 | 177.00 | 179.00 | 170.00 | 170.00 | 1,062,600 | 0 |
| 08-Jan-2024 | 165.00 | 179.00 | 163.00 | 176.00 | 6,282,400 | 0 |
| 05-Jan-2024 | 166.00 | 178.00 | 163.00 | 165.00 | 4,860,300 | 0 |
| 04-Jan-2024 | 166.00 | 170.00 | 163.00 | 163.00 | 1,454,300 | 0 |
| 03-Jan-2024 | 170.00 | 174.00 | 166.00 | 167.00 | 1,444,500 | 0 |
| 02-Jan-2024 | 170.00 | 175.00 | 165.00 | 170.00 | 1,057,200 | 0 |
| 29-Dec-2023 | 166.00 | 173.00 | 159.00 | 170.00 | 6,743,800 | 0 |
| 28-Dec-2023 | 167.00 | 184.00 | 161.00 | 166.00 | 22,604,800 | 0 |
| 27-Dec-2023 | 156.00 | 199.00 | 155.00 | 165.00 | 44,792,800 | 0 |
| 22-Dec-2023 | 162.00 | 162.00 | 156.00 | 156.00 | 1,263,000 | 0 |
| 21-Dec-2023 | 168.00 | 170.00 | 155.00 | 157.00 | 4,069,600 | 0 |
| 20-Dec-2023 | 162.00 | 188.00 | 162.00 | 167.00 | 17,489,900 | 0 |
| 19-Dec-2023 | 159.00 | 164.00 | 155.00 | 163.00 | 1,227,100 | 0 |
| 18-Dec-2023 | 152.00 | 162.00 | 151.00 | 155.00 | 1,084,900 | 0 |
| 15-Dec-2023 | 151.00 | 154.00 | 151.00 | 152.00 | 182,600 | 0 |
| 14-Dec-2023 | 157.00 | 159.00 | 151.00 | 154.00 | 908,700 | 0 |
| 13-Dec-2023 | 154.00 | 157.00 | 151.00 | 155.00 | 253,100 | 0 |
| 12-Dec-2023 | 157.00 | 157.00 | 149.00 | 154.00 | 384,600 | 0 |
| 11-Dec-2023 | 161.00 | 165.00 | 151.00 | 154.00 | 1,419,400 | 0 |
| 08-Dec-2023 | 166.00 | 168.00 | 161.00 | 161.00 | 789,700 | 0 |
| 07-Dec-2023 | 170.00 | 170.00 | 162.00 | 165.00 | 332,000 | 0 |
| 06-Dec-2023 | 170.00 | 172.00 | 166.00 | 170.00 | 660,400 | 0 |
| 05-Dec-2023 | 165.00 | 171.00 | 164.00 | 170.00 | 613,000 | 0 |
| 04-Dec-2023 | 170.00 | 170.00 | 164.00 | 170.00 | 468,200 | 0 |
| 01-Dec-2023 | 173.00 | 174.00 | 168.00 | 169.00 | 1,076,700 | 0 |
| 30-Nov-2023 | 169.00 | 177.00 | 169.00 | 173.00 | 4,033,300 | 0 |
| 29-Nov-2023 | 165.00 | 169.00 | 159.00 | 169.00 | 1,562,900 | 0 |
| 28-Nov-2023 | 159.00 | 167.00 | 158.00 | 166.00 | 1,856,000 | 0 |
| 27-Nov-2023 | 164.00 | 165.00 | 158.00 | 158.00 | 782,500 | 0 |
| 24-Nov-2023 | 165.00 | 165.00 | 160.00 | 162.00 | 340,600 | 0 |
| 23-Nov-2023 | 161.00 | 165.00 | 156.00 | 165.00 | 2,528,800 | 0 |
| 22-Nov-2023 | 158.00 | 161.00 | 158.00 | 161.00 | 1,315,300 | 0 |
| 21-Nov-2023 | 151.00 | 159.00 | 151.00 | 159.00 | 1,127,300 | 0 |
| 20-Nov-2023 | 155.00 | 156.00 | 150.00 | 155.00 | 152,500 | 0 |
| 17-Nov-2023 | 156.00 | 158.00 | 151.00 | 154.00 | 262,500 | 0 |
| 16-Nov-2023 | 151.00 | 157.00 | 147.00 | 156.00 | 3,103,300 | 0 |
| 15-Nov-2023 | 155.00 | 155.00 | 150.00 | 153.00 | 736,200 | 0 |
| 14-Nov-2023 | 151.00 | 158.00 | 150.00 | 155.00 | 1,241,900 | 0 |
| 13-Nov-2023 | 151.00 | 155.00 | 150.00 | 154.00 | 442,800 | 0 |
| 10-Nov-2023 | 157.00 | 157.00 | 153.00 | 153.00 | 420,700 | 0 |
| 09-Nov-2023 | 157.00 | 159.00 | 151.00 | 156.00 | 348,900 | 0 |
| 08-Nov-2023 | 155.00 | 157.00 | 153.00 | 157.00 | 84,900 | 0 |
| 07-Nov-2023 | 153.00 | 157.00 | 146.00 | 157.00 | 4,552,000 | 0 |
| 06-Nov-2023 | 159.00 | 161.00 | 148.00 | 151.00 | 2,094,900 | 0 |
| 03-Nov-2023 | 165.00 | 165.00 | 158.00 | 161.00 | 875,300 | 0 |
| 02-Nov-2023 | 165.00 | 169.00 | 158.00 | 165.00 | 2,181,200 | 0 |
| 01-Nov-2023 | 158.00 | 168.00 | 156.00 | 164.00 | 2,293,000 | 0 |
| 31-Oct-2023 | 156.00 | 158.00 | 153.00 | 157.00 | 372,300 | 0 |
| 30-Oct-2023 | 159.00 | 168.00 | 150.00 | 156.00 | 2,337,600 | 0 |
| 27-Oct-2023 | 160.00 | 161.00 | 157.00 | 158.00 | 187,500 | 0 |
| 26-Oct-2023 | 160.00 | 163.00 | 156.00 | 158.00 | 3,304,100 | 0 |
| 25-Oct-2023 | 156.00 | 160.00 | 153.00 | 160.00 | 1,354,400 | 0 |
| 24-Oct-2023 | 153.00 | 157.00 | 151.00 | 156.00 | 1,076,000 | 0 |
| 23-Oct-2023 | 154.00 | 155.00 | 150.00 | 152.00 | 368,400 | 0 |
| 20-Oct-2023 | 151.00 | 154.00 | 150.00 | 154.00 | 246,400 | 0 |
| 19-Oct-2023 | 153.00 | 153.00 | 149.00 | 151.00 | 494,200 | 0 |
| 18-Oct-2023 | 150.00 | 155.00 | 150.00 | 152.00 | 1,132,600 | 0 |
| 17-Oct-2023 | 149.00 | 152.00 | 146.00 | 149.00 | 484,800 | 0 |
| 16-Oct-2023 | 154.00 | 155.00 | 150.00 | 150.00 | 479,400 | 0 |
| 13-Oct-2023 | 155.00 | 157.00 | 149.00 | 155.00 | 1,585,600 | 0 |
| 12-Oct-2023 | 151.00 | 155.00 | 149.00 | 155.00 | 2,864,100 | 0 |
| 11-Oct-2023 | 158.00 | 158.00 | 148.00 | 151.00 | 1,804,100 | 0 |
| 10-Oct-2023 | 148.00 | 158.00 | 148.00 | 155.00 | 2,837,200 | 0 |
| 09-Oct-2023 | 154.00 | 154.00 | 146.00 | 148.00 | 735,100 | 0 |
| 06-Oct-2023 | 157.00 | 157.00 | 150.00 | 154.00 | 1,317,000 | 0 |
| 05-Oct-2023 | 145.00 | 159.00 | 144.00 | 156.00 | 3,801,800 | 0 |
| 04-Oct-2023 | 146.00 | 147.00 | 142.00 | 146.00 | 717,400 | 0 |
| 03-Oct-2023 | 150.00 | 150.00 | 145.00 | 145.00 | 717,200 | 0 |
| 02-Oct-2023 | 151.00 | 151.00 | 148.00 | 151.00 | 68,700 | 0 |
| 29-Sep-2023 | 148.00 | 152.00 | 148.00 | 151.00 | 862,100 | 0 |
| 27-Sep-2023 | 149.00 | 150.00 | 148.00 | 148.00 | 133,400 | 0 |
| 26-Sep-2023 | 149.00 | 150.00 | 147.00 | 150.00 | 784,200 | 0 |
| 25-Sep-2023 | 150.00 | 150.00 | 147.00 | 150.00 | 1,332,200 | 0 |
| 22-Sep-2023 | 150.00 | 151.00 | 149.00 | 150.00 | 1,246,200 | 0 |
| 21-Sep-2023 | 150.00 | 152.00 | 150.00 | 150.00 | 512,000 | 0 |
| 20-Sep-2023 | 152.00 | 153.00 | 150.00 | 152.00 | 406,900 | 0 |
| 19-Sep-2023 | 152.00 | 153.00 | 149.00 | 152.00 | 1,096,000 | 0 |
| 18-Sep-2023 | 151.00 | 152.00 | 147.00 | 152.00 | 2,132,700 | 0 |
| 15-Sep-2023 | 151.00 | 154.00 | 149.00 | 151.00 | 1,169,800 | 0 |
| 14-Sep-2023 | 149.00 | 151.00 | 149.00 | 150.00 | 375,000 | 0 |
| 13-Sep-2023 | 151.00 | 151.00 | 148.00 | 150.00 | 477,800 | 0 |
| 12-Sep-2023 | 149.00 | 155.00 | 149.00 | 150.00 | 594,700 | 0 |
| 11-Sep-2023 | 149.00 | 150.00 | 147.00 | 149.00 | 171,200 | 0 |
| 08-Sep-2023 | 148.00 | 151.00 | 148.00 | 149.00 | 515,000 | 0 |
| 07-Sep-2023 | 149.00 | 152.00 | 147.00 | 148.00 | 556,400 | 0 |
| 06-Sep-2023 | 148.00 | 150.00 | 146.00 | 150.00 | 1,050,400 | 0 |
| 05-Sep-2023 | 148.00 | 152.00 | 146.00 | 148.00 | 421,800 | 0 |
| 04-Sep-2023 | 147.00 | 150.00 | 146.00 | 148.00 | 407,700 | 0 |
| 01-Sep-2023 | 153.00 | 153.00 | 142.00 | 147.00 | 16,744,800 | 0 |
| 31-Aug-2023 | 157.00 | 158.00 | 142.00 | 154.00 | 11,090,400 | 0 |
| 30-Aug-2023 | 151.00 | 157.00 | 146.00 | 157.00 | 4,309,400 | 0 |
| 29-Aug-2023 | 153.00 | 153.00 | 150.00 | 150.00 | 357,200 | 0 |