| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 118.00 | 119.00 | 115.00 | 117.00 | 118,980,200 | 0 |
| 18-Jan-2024 | 116.00 | 118.00 | 115.00 | 118.00 | 167,186,000 | 0 |
| 17-Jan-2024 | 118.00 | 119.00 | 115.00 | 116.00 | 140,461,600 | 0 |
| 16-Jan-2024 | 122.00 | 123.00 | 114.00 | 118.00 | 130,088,200 | 0 |
| 15-Jan-2024 | 123.00 | 123.00 | 123.00 | 123.00 | 0 | 0 |
| 12-Jan-2024 | 125.00 | 125.00 | 120.00 | 123.00 | 152,320,500 | 0 |
| 11-Jan-2024 | 120.00 | 126.00 | 119.00 | 125.00 | 154,355,500 | 0 |
| 10-Jan-2024 | 120.00 | 121.00 | 117.00 | 121.00 | 129,840,700 | 0 |
| 09-Jan-2024 | 121.00 | 123.00 | 119.00 | 120.00 | 108,446,400 | 0 |
| 08-Jan-2024 | 122.00 | 124.00 | 119.00 | 122.00 | 124,512,700 | 0 |
| 05-Jan-2024 | 125.00 | 127.00 | 122.00 | 122.00 | 120,820,400 | 0 |
| 04-Jan-2024 | 124.00 | 127.00 | 122.00 | 126.00 | 170,960,200 | 0 |
| 03-Jan-2024 | 121.00 | 125.00 | 120.00 | 125.00 | 175,529,700 | 0 |
| 02-Jan-2024 | 121.00 | 122.00 | 117.00 | 121.00 | 59,166,300 | 0 |
| 29-Dec-2023 | 120.00 | 121.00 | 117.00 | 121.00 | 137,828,100 | 0 |
| 28-Dec-2023 | 125.00 | 126.00 | 119.00 | 121.00 | 210,549,700 | 0 |
| 27-Dec-2023 | 125.00 | 126.00 | 122.00 | 125.00 | 150,313,600 | 0 |
| 22-Dec-2023 | 121.00 | 126.00 | 121.00 | 125.00 | 89,667,600 | 0 |
| 21-Dec-2023 | 121.00 | 122.00 | 116.00 | 122.00 | 126,404,200 | 0 |
| 20-Dec-2023 | 123.00 | 124.00 | 120.00 | 121.00 | 167,996,500 | 0 |
| 19-Dec-2023 | 124.00 | 127.00 | 122.00 | 125.00 | 132,256,800 | 0 |
| 18-Dec-2023 | 119.00 | 125.00 | 116.00 | 124.00 | 139,507,300 | 0 |
| 15-Dec-2023 | 121.00 | 131.00 | 112.00 | 120.00 | 127,149,300 | 0 |
| 14-Dec-2023 | 116.00 | 123.00 | 116.00 | 121.00 | 93,626,100 | 0 |
| 13-Dec-2023 | 118.00 | 119.00 | 113.00 | 118.00 | 109,021,300 | 0 |
| 12-Dec-2023 | 116.00 | 120.00 | 110.00 | 117.00 | 171,580,600 | 0 |
| 11-Dec-2023 | 113.00 | 117.00 | 110.00 | 116.00 | 122,483,700 | 0 |
| 08-Dec-2023 | 109.00 | 114.00 | 105.00 | 113.00 | 119,781,800 | 0 |
| 07-Dec-2023 | 102.00 | 108.00 | 100.00 | 108.00 | 155,088,400 | 0 |
| 06-Dec-2023 | 113.00 | 114.00 | 102.00 | 102.00 | 174,317,400 | 0 |
| 05-Dec-2023 | 127.00 | 127.00 | 110.00 | 112.00 | 101,028,600 | 0 |
| 04-Dec-2023 | 111.00 | 130.00 | 110.00 | 125.00 | 265,067,300 | 0 |
| 01-Dec-2023 | 109.00 | 111.00 | 105.00 | 111.00 | 140,616,300 | 0 |
| 30-Nov-2023 | 114.00 | 115.00 | 105.00 | 109.00 | 111,141,500 | 0 |
| 29-Nov-2023 | 111.00 | 113.00 | 108.00 | 113.00 | 194,966,400 | 0 |
| 28-Nov-2023 | 97.00 | 110.00 | 97.00 | 110.00 | 133,154,200 | 0 |
| 27-Nov-2023 | 103.00 | 117.00 | 102.00 | 107.00 | 188,878,500 | 0 |
| 24-Nov-2023 | 105.00 | 118.00 | 105.00 | 111.00 | 131,371,900 | 0 |
| 23-Nov-2023 | 128.00 | 130.00 | 115.00 | 115.00 | 144,026,100 | 0 |
| 22-Nov-2023 | 132.00 | 136.00 | 126.00 | 128.00 | 225,097,600 | 0 |
| 21-Nov-2023 | 129.00 | 135.00 | 125.00 | 133.00 | 236,929,200 | 0 |
| 20-Nov-2023 | 117.00 | 130.00 | 117.00 | 129.00 | 264,261,100 | 0 |
| 17-Nov-2023 | 116.00 | 117.00 | 110.00 | 117.00 | 116,634,000 | 0 |
| 16-Nov-2023 | 121.00 | 122.00 | 117.00 | 117.00 | 7,208,200 | 0 |
| 15-Nov-2023 | 124.00 | 124.00 | 121.00 | 122.00 | 286,798,600 | 0 |
| 14-Nov-2023 | 122.00 | 123.00 | 119.00 | 123.00 | 160,198,000 | 0 |
| 13-Nov-2023 | 126.00 | 126.00 | 122.00 | 122.00 | 120,526,500 | 0 |
| 10-Nov-2023 | 126.00 | 126.00 | 124.00 | 126.00 | 70,405,200 | 0 |
| 09-Nov-2023 | 124.00 | 127.00 | 122.00 | 126.00 | 179,715,500 | 0 |
| 08-Nov-2023 | 125.00 | 125.00 | 121.00 | 124.00 | 160,545,900 | 0 |
| 07-Nov-2023 | 126.00 | 126.00 | 122.00 | 125.00 | 185,083,200 | 0 |
| 06-Nov-2023 | 121.00 | 126.00 | 120.00 | 126.00 | 152,982,700 | 0 |
| 03-Nov-2023 | 113.00 | 123.00 | 113.00 | 122.00 | 109,923,100 | 0 |
| 02-Nov-2023 | 115.00 | 123.00 | 112.00 | 121.00 | 114,554,700 | 0 |
| 01-Nov-2023 | 114.00 | 121.00 | 111.00 | 119.00 | 95,675,500 | 0 |
| 31-Oct-2023 | 138.00 | 138.00 | 121.00 | 121.00 | 161,857,300 | 0 |
| 30-Oct-2023 | 140.00 | 140.00 | 137.00 | 138.00 | 75,578,500 | 0 |
| 27-Oct-2023 | 140.00 | 140.00 | 138.00 | 140.00 | 44,132,300 | 0 |
| 26-Oct-2023 | 141.00 | 141.00 | 139.00 | 140.00 | 87,269,000 | 0 |
| 25-Oct-2023 | 141.00 | 141.00 | 139.00 | 141.00 | 120,280,200 | 0 |
| 24-Oct-2023 | 142.00 | 142.00 | 140.00 | 141.00 | 154,287,300 | 0 |
| 23-Oct-2023 | 142.00 | 143.00 | 140.00 | 142.00 | 156,386,300 | 0 |
| 20-Oct-2023 | 144.00 | 144.00 | 140.00 | 142.00 | 60,434,500 | 0 |
| 19-Oct-2023 | 142.00 | 145.00 | 137.00 | 143.00 | 165,045,800 | 0 |
| 18-Oct-2023 | 146.00 | 146.00 | 142.00 | 142.00 | 114,795,100 | 0 |
| 17-Oct-2023 | 145.00 | 146.00 | 142.00 | 146.00 | 86,141,900 | 0 |
| 16-Oct-2023 | 144.00 | 148.00 | 142.00 | 145.00 | 170,721,800 | 0 |
| 13-Oct-2023 | 154.00 | 154.00 | 145.00 | 145.00 | 99,960,900 | 0 |
| 12-Oct-2023 | 156.00 | 156.00 | 152.00 | 154.00 | 239,804,400 | 0 |
| 11-Oct-2023 | 159.00 | 159.00 | 151.00 | 156.00 | 209,706,000 | 0 |
| 10-Oct-2023 | 159.00 | 159.00 | 152.00 | 158.00 | 137,304,600 | 0 |
| 09-Oct-2023 | 143.00 | 159.00 | 141.00 | 158.00 | 313,871,500 | 0 |
| 06-Oct-2023 | 142.00 | 143.00 | 140.00 | 143.00 | 133,766,200 | 0 |
| 05-Oct-2023 | 141.00 | 143.00 | 139.00 | 142.00 | 281,819,900 | 0 |
| 04-Oct-2023 | 144.00 | 144.00 | 139.00 | 141.00 | 77,919,100 | 0 |
| 03-Oct-2023 | 146.00 | 146.00 | 140.00 | 144.00 | 140,151,100 | 0 |
| 02-Oct-2023 | 143.00 | 148.00 | 142.00 | 146.00 | 708,620,000 | 0 |
| 29-Sep-2023 | 142.00 | 143.00 | 140.00 | 143.00 | 119,738,300 | 0 |
| 27-Sep-2023 | 142.00 | 144.00 | 140.00 | 142.00 | 96,615,700 | 0 |
| 26-Sep-2023 | 142.00 | 143.00 | 139.00 | 142.00 | 146,765,900 | 0 |
| 25-Sep-2023 | 142.00 | 142.00 | 139.00 | 142.00 | 132,389,000 | 0 |
| 22-Sep-2023 | 142.00 | 142.00 | 140.00 | 142.00 | 110,948,200 | 0 |
| 21-Sep-2023 | 142.00 | 143.00 | 140.00 | 142.00 | 200,725,000 | 0 |
| 20-Sep-2023 | 140.00 | 142.00 | 139.00 | 142.00 | 168,545,700 | 0 |
| 19-Sep-2023 | 141.00 | 141.00 | 138.00 | 141.00 | 119,059,200 | 0 |
| 18-Sep-2023 | 143.00 | 145.00 | 141.00 | 141.00 | 161,586,600 | 0 |
| 15-Sep-2023 | 145.00 | 145.00 | 142.00 | 145.00 | 127,789,900 | 0 |
| 14-Sep-2023 | 144.00 | 145.00 | 142.00 | 145.00 | 167,049,500 | 0 |
| 13-Sep-2023 | 142.00 | 147.00 | 140.00 | 144.00 | 207,937,700 | 0 |
| 12-Sep-2023 | 141.00 | 143.00 | 136.00 | 142.00 | 179,807,000 | 0 |
| 11-Sep-2023 | 140.00 | 142.00 | 139.00 | 141.00 | 177,921,100 | 0 |
| 08-Sep-2023 | 150.00 | 151.00 | 140.00 | 140.00 | 120,969,200 | 0 |
| 07-Sep-2023 | 160.00 | 160.00 | 149.00 | 151.00 | 165,546,500 | 0 |
| 06-Sep-2023 | 146.00 | 152.00 | 144.00 | 152.00 | 199,442,700 | 0 |
| 05-Sep-2023 | 144.00 | 146.00 | 142.00 | 146.00 | 195,435,200 | 0 |
| 04-Sep-2023 | 142.00 | 144.00 | 138.00 | 144.00 | 221,616,500 | 0 |
| 01-Sep-2023 | 144.00 | 144.00 | 138.00 | 142.00 | 157,290,500 | 0 |
| 31-Aug-2023 | 145.00 | 145.00 | 135.00 | 144.00 | 159,078,200 | 0 |
| 30-Aug-2023 | 161.00 | 163.00 | 141.00 | 145.00 | 137,243,500 | 0 |
| 29-Aug-2023 | 165.00 | 165.00 | 161.00 | 163.00 | 169,083,400 | 0 |