| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 140.00 | 141.00 | 135.00 | 137.00 | 3,925,900 | 0 |
| 18-Jan-2024 | 140.00 | 140.00 | 138.00 | 140.00 | 706,700 | 0 |
| 17-Jan-2024 | 140.00 | 141.00 | 138.00 | 139.00 | 806,700 | 0 |
| 16-Jan-2024 | 139.00 | 142.00 | 138.00 | 140.00 | 857,200 | 0 |
| 15-Jan-2024 | 141.00 | 141.00 | 138.00 | 138.00 | 1,720,400 | 0 |
| 12-Jan-2024 | 142.00 | 143.00 | 138.00 | 140.00 | 1,012,800 | 0 |
| 11-Jan-2024 | 141.00 | 145.00 | 134.00 | 142.00 | 5,444,400 | 0 |
| 10-Jan-2024 | 141.00 | 141.00 | 138.00 | 139.00 | 1,442,400 | 0 |
| 09-Jan-2024 | 143.00 | 143.00 | 139.00 | 140.00 | 1,729,200 | 0 |
| 08-Jan-2024 | 140.00 | 142.00 | 137.00 | 142.00 | 2,225,300 | 0 |
| 05-Jan-2024 | 141.00 | 142.00 | 138.00 | 140.00 | 927,300 | 0 |
| 04-Jan-2024 | 140.00 | 143.00 | 139.00 | 141.00 | 2,435,300 | 0 |
| 03-Jan-2024 | 138.00 | 141.00 | 137.00 | 140.00 | 2,715,100 | 0 |
| 02-Jan-2024 | 129.00 | 138.00 | 129.00 | 137.00 | 2,010,900 | 0 |
| 29-Dec-2023 | 129.00 | 137.00 | 129.00 | 136.00 | 1,623,600 | 0 |
| 28-Dec-2023 | 126.00 | 138.00 | 126.00 | 136.00 | 2,440,300 | 0 |
| 27-Dec-2023 | 136.00 | 137.00 | 133.00 | 135.00 | 1,394,500 | 0 |
| 22-Dec-2023 | 134.00 | 137.00 | 132.00 | 136.00 | 1,304,300 | 0 |
| 21-Dec-2023 | 137.00 | 138.00 | 132.00 | 134.00 | 2,931,100 | 0 |
| 20-Dec-2023 | 136.00 | 138.00 | 136.00 | 136.00 | 1,222,200 | 0 |
| 19-Dec-2023 | 137.00 | 139.00 | 135.00 | 136.00 | 1,550,900 | 0 |
| 18-Dec-2023 | 140.00 | 143.00 | 133.00 | 137.00 | 3,456,900 | 0 |
| 15-Dec-2023 | 140.00 | 148.00 | 140.00 | 142.00 | 7,773,600 | 0 |
| 14-Dec-2023 | 125.00 | 147.00 | 125.00 | 146.00 | 16,774,200 | 0 |
| 13-Dec-2023 | 123.00 | 133.00 | 123.00 | 132.00 | 2,831,900 | 0 |
| 12-Dec-2023 | 132.00 | 135.00 | 131.00 | 132.00 | 3,587,000 | 0 |
| 11-Dec-2023 | 139.00 | 140.00 | 130.00 | 132.00 | 9,913,200 | 0 |
| 08-Dec-2023 | 142.00 | 142.00 | 139.00 | 139.00 | 4,286,100 | 0 |
| 07-Dec-2023 | 145.00 | 145.00 | 140.00 | 141.00 | 4,462,200 | 0 |
| 06-Dec-2023 | 149.00 | 150.00 | 144.00 | 144.00 | 5,779,300 | 0 |
| 05-Dec-2023 | 145.00 | 151.00 | 145.00 | 149.00 | 4,550,300 | 0 |
| 04-Dec-2023 | 140.00 | 151.00 | 140.00 | 145.00 | 7,436,600 | 0 |
| 01-Dec-2023 | 153.00 | 153.00 | 149.00 | 149.00 | 6,329,400 | 0 |
| 30-Nov-2023 | 155.00 | 157.00 | 153.00 | 153.00 | 4,910,700 | 0 |
| 29-Nov-2023 | 153.00 | 156.00 | 153.00 | 154.00 | 2,760,800 | 0 |
| 28-Nov-2023 | 160.00 | 160.00 | 154.00 | 154.00 | 9,258,100 | 0 |
| 27-Nov-2023 | 161.00 | 165.00 | 158.00 | 159.00 | 8,988,200 | 0 |
| 24-Nov-2023 | 164.00 | 166.00 | 161.00 | 161.00 | 9,885,900 | 0 |
| 23-Nov-2023 | 166.00 | 168.00 | 164.00 | 164.00 | 4,243,100 | 0 |
| 22-Nov-2023 | 170.00 | 171.00 | 166.00 | 166.00 | 7,326,900 | 0 |
| 21-Nov-2023 | 171.00 | 171.00 | 169.00 | 170.00 | 4,199,300 | 0 |
| 20-Nov-2023 | 172.00 | 175.00 | 171.00 | 171.00 | 3,431,500 | 0 |
| 17-Nov-2023 | 172.00 | 178.00 | 171.00 | 172.00 | 7,362,500 | 0 |
| 16-Nov-2023 | 172.00 | 174.00 | 169.00 | 172.00 | 5,624,800 | 0 |
| 15-Nov-2023 | 170.00 | 173.00 | 170.00 | 170.00 | 4,451,400 | 0 |
| 14-Nov-2023 | 171.00 | 172.00 | 169.00 | 170.00 | 5,655,500 | 0 |
| 13-Nov-2023 | 171.00 | 173.00 | 170.00 | 170.00 | 4,359,400 | 0 |
| 10-Nov-2023 | 176.00 | 177.00 | 170.00 | 170.00 | 10,595,700 | 0 |
| 09-Nov-2023 | 178.00 | 182.00 | 174.00 | 175.00 | 13,317,300 | 0 |
| 08-Nov-2023 | 182.00 | 190.00 | 175.00 | 177.00 | 41,833,000 | 0 |
| 07-Nov-2023 | 176.00 | 179.00 | 173.00 | 175.00 | 7,679,800 | 0 |
| 06-Nov-2023 | 173.00 | 179.00 | 173.00 | 176.00 | 7,913,700 | 0 |
| 03-Nov-2023 | 175.00 | 178.00 | 172.00 | 172.00 | 12,017,000 | 0 |
| 02-Nov-2023 | 169.00 | 181.00 | 169.00 | 174.00 | 35,569,800 | 0 |
| 01-Nov-2023 | 175.00 | 179.00 | 166.00 | 168.00 | 22,180,500 | 0 |
| 31-Oct-2023 | 175.00 | 181.00 | 172.00 | 175.00 | 16,966,800 | 0 |
| 30-Oct-2023 | 190.00 | 191.00 | 175.00 | 175.00 | 27,723,100 | 0 |
| 27-Oct-2023 | 186.00 | 195.00 | 184.00 | 188.00 | 35,332,600 | 0 |
| 26-Oct-2023 | 194.00 | 200.00 | 186.00 | 186.00 | 95,645,500 | 0 |
| 25-Oct-2023 | 175.00 | 194.00 | 169.00 | 194.00 | 88,729,100 | 0 |
| 24-Oct-2023 | 173.00 | 182.00 | 173.00 | 174.00 | 24,391,200 | 0 |
| 23-Oct-2023 | 180.00 | 182.00 | 170.00 | 172.00 | 22,265,800 | 0 |
| 20-Oct-2023 | 169.00 | 185.00 | 166.00 | 180.00 | 34,667,800 | 0 |
| 19-Oct-2023 | 161.00 | 178.00 | 161.00 | 169.00 | 17,361,700 | 0 |
| 18-Oct-2023 | 187.00 | 189.00 | 175.00 | 175.00 | 31,422,100 | 0 |
| 17-Oct-2023 | 185.00 | 193.00 | 184.00 | 187.00 | 17,446,600 | 0 |
| 16-Oct-2023 | 193.00 | 194.00 | 184.00 | 185.00 | 19,208,300 | 0 |
| 13-Oct-2023 | 202.00 | 202.00 | 191.00 | 191.00 | 19,268,500 | 0 |
| 12-Oct-2023 | 206.00 | 212.00 | 198.00 | 199.00 | 66,611,300 | 0 |
| 11-Oct-2023 | 186.00 | 208.00 | 186.00 | 204.00 | 89,162,300 | 0 |
| 10-Oct-2023 | 188.00 | 195.00 | 183.00 | 185.00 | 35,023,100 | 0 |
| 09-Oct-2023 | 175.00 | 198.00 | 175.00 | 187.00 | 59,864,000 | 0 |
| 06-Oct-2023 | 218.00 | 220.00 | 188.00 | 191.00 | 117,482,400 | 0 |
| 05-Oct-2023 | 226.00 | 240.00 | 210.00 | 214.00 | 84,641,500 | 0 |
| 04-Oct-2023 | 240.00 | 256.00 | 222.00 | 226.00 | 203,107,200 | 0 |
| 03-Oct-2023 | 232.00 | 262.00 | 226.00 | 240.00 | 370,083,600 | 0 |
| 02-Oct-2023 | 204.00 | 246.00 | 202.00 | 234.00 | 510,892,200 | 0 |
| 29-Sep-2023 | 214.00 | 214.00 | 199.00 | 202.00 | 75,593,100 | 0 |
| 27-Sep-2023 | 182.00 | 222.00 | 182.00 | 210.00 | 247,087,800 | 0 |
| 26-Sep-2023 | 208.00 | 210.00 | 182.00 | 182.00 | 55,003,900 | 0 |
| 25-Sep-2023 | 212.00 | 220.00 | 195.00 | 208.00 | 85,242,000 | 0 |
| 22-Sep-2023 | 168.00 | 218.00 | 165.00 | 210.00 | 311,351,300 | 0 |
| 21-Sep-2023 | 149.00 | 171.00 | 149.00 | 167.00 | 87,292,600 | 0 |
| 20-Sep-2023 | 151.00 | 153.00 | 149.00 | 149.00 | 894,800 | 0 |
| 19-Sep-2023 | 145.00 | 151.00 | 145.00 | 149.00 | 1,642,900 | 0 |
| 18-Sep-2023 | 152.00 | 155.00 | 148.00 | 149.00 | 2,098,100 | 0 |
| 15-Sep-2023 | 151.00 | 154.00 | 150.00 | 152.00 | 1,952,200 | 0 |
| 14-Sep-2023 | 153.00 | 155.00 | 151.00 | 151.00 | 2,531,200 | 0 |
| 13-Sep-2023 | 154.00 | 154.00 | 151.00 | 153.00 | 1,464,000 | 0 |
| 12-Sep-2023 | 152.00 | 155.00 | 152.00 | 154.00 | 2,243,300 | 0 |
| 11-Sep-2023 | 150.00 | 153.00 | 149.00 | 152.00 | 2,210,000 | 0 |
| 08-Sep-2023 | 145.00 | 152.00 | 145.00 | 149.00 | 1,363,400 | 0 |
| 07-Sep-2023 | 152.00 | 153.00 | 145.00 | 145.00 | 4,087,800 | 0 |
| 06-Sep-2023 | 153.00 | 155.00 | 151.00 | 151.00 | 2,442,900 | 0 |
| 05-Sep-2023 | 150.00 | 153.00 | 150.00 | 152.00 | 1,081,100 | 0 |
| 04-Sep-2023 | 153.00 | 154.00 | 149.00 | 150.00 | 2,792,600 | 0 |
| 01-Sep-2023 | 154.00 | 155.00 | 149.00 | 153.00 | 2,779,600 | 0 |
| 31-Aug-2023 | 155.00 | 157.00 | 148.00 | 154.00 | 4,530,500 | 0 |
| 30-Aug-2023 | 156.00 | 158.00 | 155.00 | 156.00 | 2,804,400 | 0 |
| 29-Aug-2023 | 153.00 | 157.00 | 153.00 | 155.00 | 4,532,100 | 0 |