| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 157.00 | 168.00 | 140.00 | 148.00 | 16,816,000 | 0 |
| 18-Jan-2024 | 155.00 | 155.00 | 146.00 | 155.00 | 6,406,400 | 0 |
| 17-Jan-2024 | 129.00 | 141.00 | 129.00 | 141.00 | 3,208,500 | 0 |
| 16-Jan-2024 | 130.00 | 130.00 | 128.00 | 129.00 | 277,600 | 0 |
| 15-Jan-2024 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 0 |
| 12-Jan-2024 | 130.00 | 131.00 | 128.00 | 130.00 | 319,800 | 0 |
| 11-Jan-2024 | 129.00 | 132.00 | 128.00 | 130.00 | 634,400 | 0 |
| 10-Jan-2024 | 129.00 | 130.00 | 128.00 | 129.00 | 336,400 | 0 |
| 09-Jan-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 127,000 | 0 |
| 08-Jan-2024 | 131.00 | 135.00 | 130.00 | 131.00 | 450,000 | 0 |
| 05-Jan-2024 | 130.00 | 132.00 | 128.00 | 131.00 | 387,600 | 0 |
| 04-Jan-2024 | 134.00 | 134.00 | 126.00 | 131.00 | 1,170,800 | 0 |
| 03-Jan-2024 | 131.00 | 133.00 | 130.00 | 132.00 | 262,500 | 0 |
| 02-Jan-2024 | 128.00 | 133.00 | 127.00 | 131.00 | 633,800 | 0 |
| 29-Dec-2023 | 130.00 | 132.00 | 128.00 | 128.00 | 630,100 | 0 |
| 28-Dec-2023 | 128.00 | 131.00 | 128.00 | 130.00 | 311,100 | 0 |
| 27-Dec-2023 | 128.00 | 130.00 | 128.00 | 128.00 | 845,200 | 0 |
| 22-Dec-2023 | 127.00 | 129.00 | 127.00 | 128.00 | 444,000 | 0 |
| 21-Dec-2023 | 129.00 | 130.00 | 126.00 | 128.00 | 483,400 | 0 |
| 20-Dec-2023 | 120.00 | 129.00 | 120.00 | 129.00 | 705,000 | 0 |
| 19-Dec-2023 | 140.00 | 141.00 | 127.00 | 128.00 | 6,331,200 | 0 |
| 18-Dec-2023 | 141.00 | 143.00 | 139.00 | 141.00 | 479,800 | 0 |
| 15-Dec-2023 | 142.00 | 142.00 | 138.00 | 141.00 | 491,100 | 0 |
| 14-Dec-2023 | 141.00 | 147.00 | 136.00 | 141.00 | 1,405,400 | 0 |
| 13-Dec-2023 | 145.00 | 147.00 | 137.00 | 142.00 | 1,920,300 | 0 |
| 12-Dec-2023 | 150.00 | 153.00 | 145.00 | 147.00 | 521,200 | 0 |
| 11-Dec-2023 | 149.00 | 153.00 | 147.00 | 149.00 | 712,100 | 0 |
| 08-Dec-2023 | 150.00 | 153.00 | 149.00 | 149.00 | 982,400 | 0 |
| 07-Dec-2023 | 151.00 | 155.00 | 149.00 | 150.00 | 1,757,600 | 0 |
| 06-Dec-2023 | 154.00 | 169.00 | 148.00 | 149.00 | 16,899,200 | 0 |
| 05-Dec-2023 | 155.00 | 156.00 | 150.00 | 155.00 | 674,600 | 0 |
| 04-Dec-2023 | 154.00 | 159.00 | 151.00 | 152.00 | 900,300 | 0 |
| 01-Dec-2023 | 156.00 | 156.00 | 152.00 | 154.00 | 711,900 | 0 |
| 30-Nov-2023 | 156.00 | 157.00 | 153.00 | 155.00 | 408,700 | 0 |
| 29-Nov-2023 | 154.00 | 157.00 | 154.00 | 156.00 | 255,600 | 0 |
| 28-Nov-2023 | 159.00 | 159.00 | 151.00 | 155.00 | 931,200 | 0 |
| 27-Nov-2023 | 154.00 | 157.00 | 154.00 | 156.00 | 308,900 | 0 |
| 24-Nov-2023 | 157.00 | 158.00 | 149.00 | 154.00 | 1,396,500 | 0 |
| 23-Nov-2023 | 159.00 | 159.00 | 157.00 | 157.00 | 410,100 | 0 |
| 22-Nov-2023 | 157.00 | 160.00 | 157.00 | 158.00 | 482,800 | 0 |
| 21-Nov-2023 | 159.00 | 162.00 | 157.00 | 158.00 | 717,900 | 0 |
| 20-Nov-2023 | 166.00 | 166.00 | 158.00 | 159.00 | 761,000 | 0 |
| 17-Nov-2023 | 160.00 | 168.00 | 160.00 | 166.00 | 2,445,300 | 0 |
| 16-Nov-2023 | 158.00 | 161.00 | 157.00 | 160.00 | 756,900 | 0 |
| 15-Nov-2023 | 158.00 | 159.00 | 157.00 | 157.00 | 412,600 | 0 |
| 14-Nov-2023 | 158.00 | 160.00 | 155.00 | 158.00 | 346,800 | 0 |
| 13-Nov-2023 | 160.00 | 160.00 | 157.00 | 158.00 | 654,600 | 0 |
| 10-Nov-2023 | 157.00 | 158.00 | 156.00 | 157.00 | 454,900 | 0 |
| 09-Nov-2023 | 158.00 | 159.00 | 155.00 | 157.00 | 566,300 | 0 |
| 08-Nov-2023 | 161.00 | 161.00 | 157.00 | 157.00 | 1,168,700 | 0 |
| 07-Nov-2023 | 162.00 | 162.00 | 158.00 | 161.00 | 165,800 | 0 |
| 06-Nov-2023 | 161.00 | 162.00 | 157.00 | 160.00 | 1,390,200 | 0 |
| 03-Nov-2023 | 159.00 | 163.00 | 155.00 | 160.00 | 911,700 | 0 |
| 02-Nov-2023 | 161.00 | 165.00 | 158.00 | 159.00 | 983,400 | 0 |
| 01-Nov-2023 | 165.00 | 167.00 | 161.00 | 161.00 | 629,600 | 0 |
| 31-Oct-2023 | 163.00 | 165.00 | 158.00 | 163.00 | 1,366,300 | 0 |
| 30-Oct-2023 | 160.00 | 165.00 | 154.00 | 160.00 | 1,818,100 | 0 |
| 27-Oct-2023 | 166.00 | 169.00 | 158.00 | 159.00 | 2,545,300 | 0 |
| 26-Oct-2023 | 162.00 | 166.00 | 156.00 | 164.00 | 2,288,900 | 0 |
| 25-Oct-2023 | 155.00 | 167.00 | 153.00 | 161.00 | 3,783,000 | 0 |
| 24-Oct-2023 | 175.00 | 175.00 | 149.00 | 153.00 | 6,577,400 | 0 |
| 23-Oct-2023 | 152.00 | 165.00 | 152.00 | 165.00 | 6,655,000 | 0 |
| 20-Oct-2023 | 149.00 | 150.00 | 148.00 | 149.00 | 420,400 | 0 |
| 19-Oct-2023 | 147.00 | 150.00 | 147.00 | 148.00 | 235,600 | 0 |
| 18-Oct-2023 | 144.00 | 152.00 | 144.00 | 150.00 | 1,650,500 | 0 |
| 17-Oct-2023 | 148.00 | 150.00 | 142.00 | 142.00 | 1,109,700 | 0 |
| 16-Oct-2023 | 143.00 | 151.00 | 143.00 | 148.00 | 986,800 | 0 |
| 13-Oct-2023 | 147.00 | 153.00 | 147.00 | 151.00 | 1,504,500 | 0 |
| 12-Oct-2023 | 151.00 | 154.00 | 149.00 | 150.00 | 743,100 | 0 |
| 11-Oct-2023 | 151.00 | 153.00 | 149.00 | 152.00 | 676,800 | 0 |
| 10-Oct-2023 | 147.00 | 155.00 | 147.00 | 150.00 | 807,600 | 0 |
| 09-Oct-2023 | 147.00 | 153.00 | 147.00 | 150.00 | 700,600 | 0 |
| 06-Oct-2023 | 148.00 | 160.00 | 147.00 | 152.00 | 1,644,700 | 0 |
| 05-Oct-2023 | 154.00 | 159.00 | 153.00 | 153.00 | 612,300 | 0 |
| 04-Oct-2023 | 158.00 | 159.00 | 152.00 | 152.00 | 1,297,100 | 0 |
| 03-Oct-2023 | 161.00 | 161.00 | 158.00 | 158.00 | 691,000 | 0 |
| 02-Oct-2023 | 163.00 | 164.00 | 159.00 | 160.00 | 1,607,800 | 0 |
| 29-Sep-2023 | 169.00 | 169.00 | 160.00 | 164.00 | 1,470,100 | 0 |
| 27-Sep-2023 | 165.00 | 168.00 | 164.00 | 166.00 | 813,700 | 0 |
| 26-Sep-2023 | 170.00 | 173.00 | 165.00 | 165.00 | 2,311,000 | 0 |
| 25-Sep-2023 | 167.00 | 174.00 | 167.00 | 170.00 | 4,054,100 | 0 |
| 22-Sep-2023 | 161.00 | 166.00 | 161.00 | 166.00 | 2,645,500 | 0 |
| 21-Sep-2023 | 154.00 | 165.00 | 154.00 | 161.00 | 2,010,100 | 0 |
| 20-Sep-2023 | 155.00 | 168.00 | 155.00 | 163.00 | 2,101,500 | 0 |
| 19-Sep-2023 | 151.00 | 167.00 | 151.00 | 164.00 | 3,443,300 | 0 |
| 18-Sep-2023 | 171.00 | 180.00 | 154.00 | 159.00 | 20,831,800 | 0 |
| 15-Sep-2023 | 151.00 | 166.00 | 150.00 | 166.00 | 11,452,000 | 0 |
| 14-Sep-2023 | 156.00 | 157.00 | 148.00 | 151.00 | 1,737,600 | 0 |
| 13-Sep-2023 | 147.00 | 155.00 | 147.00 | 153.00 | 1,933,100 | 0 |
| 12-Sep-2023 | 144.00 | 156.00 | 144.00 | 151.00 | 3,663,200 | 0 |
| 11-Sep-2023 | 151.00 | 163.00 | 151.00 | 152.00 | 4,030,500 | 0 |
| 08-Sep-2023 | 151.00 | 176.00 | 146.00 | 160.00 | 30,309,500 | 0 |
| 07-Sep-2023 | 162.00 | 162.00 | 162.00 | 162.00 | 1,806,700 | 0 |
| 06-Sep-2023 | 220.00 | 220.00 | 180.00 | 180.00 | 28,759,300 | 0 |
| 05-Sep-2023 | 200.00 | 200.00 | 189.00 | 200.00 | 15,718,200 | 0 |
| 04-Sep-2023 | 169.00 | 182.00 | 169.00 | 182.00 | 7,463,200 | 0 |
| 01-Sep-2023 | 153.00 | 166.00 | 152.00 | 166.00 | 23,156,300 | 0 |
| 31-Aug-2023 | 141.00 | 151.00 | 138.00 | 151.00 | 15,223,400 | 0 |
| 30-Aug-2023 | 140.00 | 143.00 | 138.00 | 138.00 | 913,900 | 0 |
| 29-Aug-2023 | 141.00 | 142.00 | 140.00 | 140.00 | 945,100 | 0 |