| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Jan-2024 | 167.00 | 171.00 | 162.00 | 164.00 | 3,769,600 | 0 |
| 19-Jan-2024 | 183.00 | 186.00 | 164.00 | 167.00 | 21,541,200 | 0 |
| 18-Jan-2024 | 168.00 | 183.00 | 167.00 | 182.00 | 44,950,700 | 0 |
| 17-Jan-2024 | 154.00 | 167.00 | 153.00 | 167.00 | 22,656,400 | 0 |
| 16-Jan-2024 | 139.00 | 152.00 | 127.00 | 152.00 | 15,116,400 | 0 |
| 15-Jan-2024 | 137.00 | 137.00 | 137.00 | 137.00 | 0 | 0 |
| 12-Jan-2024 | 125.00 | 137.00 | 125.00 | 137.00 | 12,381,600 | 0 |
| 11-Jan-2024 | 121.00 | 125.00 | 121.00 | 125.00 | 3,264,600 | 0 |
| 10-Jan-2024 | 119.00 | 121.00 | 118.00 | 121.00 | 1,112,000 | 0 |
| 09-Jan-2024 | 125.00 | 126.00 | 119.00 | 120.00 | 4,145,200 | 0 |
| 08-Jan-2024 | 120.00 | 127.00 | 120.00 | 125.00 | 7,816,500 | 0 |
| 05-Jan-2024 | 118.00 | 122.00 | 118.00 | 120.00 | 2,356,800 | 0 |
| 04-Jan-2024 | 115.00 | 120.00 | 114.00 | 118.00 | 3,675,200 | 0 |
| 03-Jan-2024 | 112.00 | 116.00 | 110.00 | 114.00 | 3,836,800 | 0 |
| 02-Jan-2024 | 106.00 | 113.00 | 106.00 | 110.00 | 3,365,400 | 0 |
| 29-Dec-2023 | 105.00 | 106.00 | 104.00 | 105.00 | 1,876,900 | 0 |
| 28-Dec-2023 | 105.00 | 105.00 | 103.00 | 104.00 | 1,173,900 | 0 |
| 27-Dec-2023 | 105.00 | 105.00 | 103.00 | 104.00 | 1,388,300 | 0 |
| 22-Dec-2023 | 103.00 | 105.00 | 102.00 | 105.00 | 1,347,700 | 0 |
| 21-Dec-2023 | 104.00 | 106.00 | 103.00 | 104.00 | 1,095,700 | 0 |
| 20-Dec-2023 | 103.00 | 105.00 | 103.00 | 104.00 | 1,165,500 | 0 |
| 19-Dec-2023 | 104.00 | 106.00 | 103.00 | 104.00 | 2,674,100 | 0 |
| 18-Dec-2023 | 105.00 | 105.00 | 103.00 | 104.00 | 1,951,700 | 0 |
| 15-Dec-2023 | 103.00 | 106.00 | 103.00 | 104.00 | 5,525,200 | 0 |
| 14-Dec-2023 | 105.00 | 105.00 | 103.00 | 104.00 | 1,164,900 | 0 |
| 13-Dec-2023 | 107.00 | 108.00 | 104.00 | 104.00 | 8,920,300 | 0 |
| 12-Dec-2023 | 110.00 | 110.00 | 106.00 | 108.00 | 7,824,200 | 0 |
| 11-Dec-2023 | 109.00 | 112.00 | 109.00 | 111.00 | 1,682,000 | 0 |
| 08-Dec-2023 | 111.00 | 111.00 | 109.00 | 109.00 | 2,122,500 | 0 |
| 07-Dec-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 1,482,300 | 0 |
| 06-Dec-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 2,114,700 | 0 |
| 05-Dec-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 3,136,800 | 0 |
| 04-Dec-2023 | 112.00 | 115.00 | 111.00 | 111.00 | 20,261,400 | 0 |
| 01-Dec-2023 | 114.00 | 117.00 | 111.00 | 112.00 | 22,167,900 | 0 |
| 30-Nov-2023 | 112.00 | 118.00 | 109.00 | 113.00 | 31,967,900 | 0 |
| 29-Nov-2023 | 112.00 | 115.00 | 110.00 | 112.00 | 11,841,100 | 0 |
| 28-Nov-2023 | 114.00 | 120.00 | 112.00 | 113.00 | 17,885,800 | 0 |
| 27-Nov-2023 | 109.00 | 120.00 | 109.00 | 115.00 | 21,766,200 | 0 |
| 24-Nov-2023 | 124.00 | 124.00 | 113.00 | 116.00 | 15,714,400 | 0 |
| 23-Nov-2023 | 134.00 | 142.00 | 124.00 | 124.00 | 22,568,200 | 0 |
| 22-Nov-2023 | 132.00 | 135.00 | 129.00 | 134.00 | 7,710,200 | 0 |
| 21-Nov-2023 | 119.00 | 130.00 | 114.00 | 130.00 | 8,936,500 | 0 |
| 20-Nov-2023 | 124.00 | 124.00 | 114.00 | 117.00 | 3,743,200 | 0 |
| 17-Nov-2023 | 122.00 | 134.00 | 122.00 | 124.00 | 4,675,200 | 0 |
| 16-Nov-2023 | 122.00 | 125.00 | 122.00 | 123.00 | 1,393,900 | 0 |
| 15-Nov-2023 | 127.00 | 128.00 | 122.00 | 122.00 | 1,614,100 | 0 |
| 14-Nov-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 1,143,400 | 0 |
| 13-Nov-2023 | 128.00 | 130.00 | 128.00 | 129.00 | 1,343,900 | 0 |
| 10-Nov-2023 | 121.00 | 130.00 | 121.00 | 128.00 | 4,298,600 | 0 |
| 09-Nov-2023 | 119.00 | 122.00 | 117.00 | 121.00 | 2,333,600 | 0 |
| 08-Nov-2023 | 118.00 | 120.00 | 116.00 | 119.00 | 1,542,700 | 0 |
| 07-Nov-2023 | 122.00 | 123.00 | 118.00 | 119.00 | 1,143,600 | 0 |
| 06-Nov-2023 | 122.00 | 124.00 | 121.00 | 122.00 | 1,261,600 | 0 |
| 03-Nov-2023 | 121.00 | 122.00 | 117.00 | 122.00 | 1,969,800 | 0 |
| 02-Nov-2023 | 118.00 | 121.00 | 117.00 | 121.00 | 1,033,900 | 0 |
| 01-Nov-2023 | 118.00 | 118.00 | 115.00 | 118.00 | 1,268,300 | 0 |
| 31-Oct-2023 | 120.00 | 120.00 | 116.00 | 118.00 | 1,212,400 | 0 |
| 30-Oct-2023 | 123.00 | 123.00 | 119.00 | 120.00 | 1,306,000 | 0 |
| 27-Oct-2023 | 125.00 | 127.00 | 122.00 | 124.00 | 1,837,500 | 0 |
| 26-Oct-2023 | 128.00 | 130.00 | 124.00 | 125.00 | 2,882,700 | 0 |
| 25-Oct-2023 | 124.00 | 128.00 | 124.00 | 127.00 | 1,146,600 | 0 |
| 24-Oct-2023 | 120.00 | 125.00 | 118.00 | 124.00 | 1,639,100 | 0 |
| 23-Oct-2023 | 119.00 | 121.00 | 117.00 | 120.00 | 1,265,000 | 0 |
| 20-Oct-2023 | 124.00 | 125.00 | 119.00 | 121.00 | 2,266,200 | 0 |
| 19-Oct-2023 | 132.00 | 132.00 | 125.00 | 125.00 | 2,990,400 | 0 |
| 18-Oct-2023 | 128.00 | 130.00 | 124.00 | 130.00 | 3,716,600 | 0 |
| 17-Oct-2023 | 120.00 | 127.00 | 119.00 | 126.00 | 4,682,200 | 0 |
| 16-Oct-2023 | 121.00 | 125.00 | 114.00 | 120.00 | 5,853,200 | 0 |
| 13-Oct-2023 | 113.00 | 120.00 | 112.00 | 120.00 | 6,613,200 | 0 |
| 12-Oct-2023 | 113.00 | 114.00 | 110.00 | 113.00 | 2,658,100 | 0 |
| 11-Oct-2023 | 105.00 | 113.00 | 104.00 | 112.00 | 4,526,600 | 0 |
| 10-Oct-2023 | 102.00 | 104.00 | 99.00 | 104.00 | 1,360,800 | 0 |
| 09-Oct-2023 | 105.00 | 108.00 | 103.00 | 103.00 | 2,312,500 | 0 |
| 06-Oct-2023 | 105.00 | 108.00 | 104.00 | 104.00 | 1,492,900 | 0 |
| 05-Oct-2023 | 101.00 | 108.00 | 100.00 | 105.00 | 3,353,200 | 0 |
| 04-Oct-2023 | 110.00 | 110.00 | 99.00 | 101.00 | 3,673,000 | 0 |
| 03-Oct-2023 | 102.00 | 109.00 | 101.00 | 108.00 | 7,299,000 | 0 |
| 02-Oct-2023 | 96.00 | 102.00 | 93.00 | 101.00 | 5,848,600 | 0 |
| 29-Sep-2023 | 93.00 | 97.00 | 90.00 | 95.00 | 957,700 | 0 |
| 27-Sep-2023 | 94.00 | 96.00 | 91.00 | 91.00 | 369,800 | 0 |
| 26-Sep-2023 | 93.00 | 98.00 | 91.00 | 93.00 | 1,153,700 | 0 |
| 25-Sep-2023 | 84.00 | 95.00 | 84.00 | 91.00 | 836,100 | 0 |
| 22-Sep-2023 | 85.00 | 97.00 | 85.00 | 93.00 | 1,218,200 | 0 |
| 21-Sep-2023 | 90.00 | 100.00 | 90.00 | 94.00 | 818,500 | 0 |
| 20-Sep-2023 | 91.00 | 100.00 | 91.00 | 98.00 | 792,600 | 0 |
| 19-Sep-2023 | 89.00 | 99.00 | 89.00 | 98.00 | 499,800 | 0 |
| 18-Sep-2023 | 93.00 | 100.00 | 93.00 | 98.00 | 987,800 | 0 |
| 15-Sep-2023 | 91.00 | 102.00 | 91.00 | 99.00 | 3,998,000 | 0 |
| 14-Sep-2023 | 94.00 | 110.00 | 94.00 | 100.00 | 12,897,300 | 0 |
| 13-Sep-2023 | 110.00 | 112.00 | 101.00 | 103.00 | 2,553,700 | 0 |
| 12-Sep-2023 | 120.00 | 124.00 | 111.00 | 111.00 | 22,618,900 | 0 |
| 11-Sep-2023 | 113.00 | 124.00 | 113.00 | 123.00 | 25,879,600 | 0 |
| 08-Sep-2023 | 105.00 | 118.00 | 105.00 | 118.00 | 12,542,600 | 0 |
| 07-Sep-2023 | 115.00 | 121.00 | 113.00 | 113.00 | 5,405,500 | 0 |
| 06-Sep-2023 | 125.00 | 130.00 | 116.00 | 119.00 | 16,876,400 | 0 |
| 05-Sep-2023 | 120.00 | 129.00 | 120.00 | 128.00 | 15,501,800 | 0 |
| 04-Sep-2023 | 149.00 | 149.00 | 133.00 | 133.00 | 2,824,700 | 0 |
| 01-Sep-2023 | 134.00 | 147.00 | 132.00 | 147.00 | 39,124,700 | 0 |
| 31-Aug-2023 | 143.00 | 151.00 | 132.00 | 134.00 | 20,665,900 | 0 |
| 30-Aug-2023 | 139.00 | 143.00 | 134.00 | 142.00 | 9,536,100 | 0 |