| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 256.00 | 260.00 | 252.00 | 256.00 | 589,200 | 0 |
| 18-Jan-2024 | 242.00 | 260.00 | 242.00 | 256.00 | 750,700 | 0 |
| 17-Jan-2024 | 260.00 | 268.00 | 254.00 | 258.00 | 1,605,800 | 0 |
| 16-Jan-2024 | 262.00 | 270.00 | 248.00 | 262.00 | 4,261,200 | 0 |
| 15-Jan-2024 | 262.00 | 262.00 | 262.00 | 262.00 | 0 | 0 |
| 12-Jan-2024 | 258.00 | 262.00 | 256.00 | 262.00 | 737,200 | 0 |
| 11-Jan-2024 | 258.00 | 262.00 | 254.00 | 258.00 | 495,800 | 0 |
| 10-Jan-2024 | 264.00 | 264.00 | 252.00 | 256.00 | 617,400 | 0 |
| 09-Jan-2024 | 262.00 | 264.00 | 250.00 | 260.00 | 1,112,400 | 0 |
| 08-Jan-2024 | 266.00 | 268.00 | 264.00 | 264.00 | 322,000 | 0 |
| 05-Jan-2024 | 270.00 | 270.00 | 260.00 | 268.00 | 301,600 | 0 |
| 04-Jan-2024 | 270.00 | 270.00 | 262.00 | 266.00 | 450,700 | 0 |
| 03-Jan-2024 | 272.00 | 272.00 | 264.00 | 270.00 | 487,200 | 0 |
| 02-Jan-2024 | 270.00 | 272.00 | 266.00 | 272.00 | 255,800 | 0 |
| 29-Dec-2023 | 268.00 | 272.00 | 268.00 | 268.00 | 367,400 | 0 |
| 28-Dec-2023 | 266.00 | 272.00 | 260.00 | 272.00 | 531,400 | 0 |
| 27-Dec-2023 | 270.00 | 270.00 | 266.00 | 266.00 | 59,600 | 0 |
| 22-Dec-2023 | 262.00 | 272.00 | 262.00 | 272.00 | 313,900 | 0 |
| 21-Dec-2023 | 262.00 | 270.00 | 260.00 | 266.00 | 612,400 | 0 |
| 20-Dec-2023 | 264.00 | 268.00 | 260.00 | 262.00 | 1,062,600 | 0 |
| 19-Dec-2023 | 270.00 | 270.00 | 260.00 | 264.00 | 2,099,800 | 0 |
| 18-Dec-2023 | 280.00 | 286.00 | 270.00 | 270.00 | 1,105,900 | 0 |
| 15-Dec-2023 | 264.00 | 298.00 | 256.00 | 276.00 | 9,612,400 | 0 |
| 14-Dec-2023 | 260.00 | 264.00 | 256.00 | 258.00 | 497,300 | 0 |
| 13-Dec-2023 | 258.00 | 262.00 | 254.00 | 258.00 | 1,550,400 | 0 |
| 12-Dec-2023 | 260.00 | 268.00 | 254.00 | 260.00 | 1,101,300 | 0 |
| 11-Dec-2023 | 262.00 | 274.00 | 260.00 | 260.00 | 3,318,700 | 0 |
| 08-Dec-2023 | 270.00 | 270.00 | 260.00 | 264.00 | 2,463,600 | 0 |
| 07-Dec-2023 | 260.00 | 274.00 | 258.00 | 268.00 | 4,028,900 | 0 |
| 06-Dec-2023 | 258.00 | 270.00 | 258.00 | 260.00 | 2,601,000 | 0 |
| 05-Dec-2023 | 266.00 | 266.00 | 254.00 | 260.00 | 3,248,400 | 0 |
| 04-Dec-2023 | 262.00 | 268.00 | 256.00 | 260.00 | 863,900 | 0 |
| 01-Dec-2023 | 274.00 | 274.00 | 262.00 | 262.00 | 542,700 | 0 |
| 30-Nov-2023 | 266.00 | 282.00 | 258.00 | 272.00 | 1,333,400 | 0 |
| 29-Nov-2023 | 266.00 | 266.00 | 260.00 | 266.00 | 168,600 | 0 |
| 28-Nov-2023 | 262.00 | 270.00 | 256.00 | 266.00 | 776,300 | 0 |
| 27-Nov-2023 | 270.00 | 270.00 | 258.00 | 260.00 | 534,500 | 0 |
| 24-Nov-2023 | 274.00 | 278.00 | 260.00 | 260.00 | 605,500 | 0 |
| 23-Nov-2023 | 280.00 | 280.00 | 272.00 | 272.00 | 195,100 | 0 |
| 22-Nov-2023 | 278.00 | 282.00 | 276.00 | 280.00 | 174,500 | 0 |
| 21-Nov-2023 | 278.00 | 288.00 | 268.00 | 276.00 | 925,000 | 0 |
| 20-Nov-2023 | 272.00 | 300.00 | 270.00 | 278.00 | 1,918,600 | 0 |
| 17-Nov-2023 | 282.00 | 282.00 | 270.00 | 272.00 | 487,800 | 0 |
| 16-Nov-2023 | 282.00 | 288.00 | 278.00 | 280.00 | 1,092,900 | 0 |
| 15-Nov-2023 | 278.00 | 282.00 | 276.00 | 282.00 | 756,100 | 0 |
| 14-Nov-2023 | 278.00 | 282.00 | 274.00 | 278.00 | 485,800 | 0 |
| 13-Nov-2023 | 268.00 | 280.00 | 268.00 | 278.00 | 758,000 | 0 |
| 10-Nov-2023 | 268.00 | 276.00 | 266.00 | 272.00 | 405,500 | 0 |
| 09-Nov-2023 | 274.00 | 280.00 | 266.00 | 266.00 | 246,600 | 0 |
| 08-Nov-2023 | 274.00 | 276.00 | 268.00 | 274.00 | 378,300 | 0 |
| 07-Nov-2023 | 266.00 | 282.00 | 262.00 | 274.00 | 1,739,500 | 0 |
| 06-Nov-2023 | 264.00 | 270.00 | 262.00 | 266.00 | 354,000 | 0 |
| 03-Nov-2023 | 272.00 | 272.00 | 258.00 | 264.00 | 887,700 | 0 |
| 02-Nov-2023 | 264.00 | 270.00 | 262.00 | 268.00 | 404,700 | 0 |
| 01-Nov-2023 | 264.00 | 272.00 | 256.00 | 264.00 | 1,978,100 | 0 |
| 31-Oct-2023 | 262.00 | 268.00 | 254.00 | 262.00 | 1,277,400 | 0 |
| 30-Oct-2023 | 264.00 | 274.00 | 258.00 | 262.00 | 1,389,700 | 0 |
| 27-Oct-2023 | 268.00 | 276.00 | 262.00 | 264.00 | 1,262,100 | 0 |
| 26-Oct-2023 | 278.00 | 278.00 | 260.00 | 264.00 | 2,339,600 | 0 |
| 25-Oct-2023 | 282.00 | 290.00 | 276.00 | 278.00 | 1,212,200 | 0 |
| 24-Oct-2023 | 286.00 | 290.00 | 280.00 | 282.00 | 828,800 | 0 |
| 23-Oct-2023 | 292.00 | 304.00 | 280.00 | 286.00 | 2,824,100 | 0 |
| 20-Oct-2023 | 282.00 | 300.00 | 282.00 | 292.00 | 2,155,800 | 0 |
| 19-Oct-2023 | 286.00 | 302.00 | 282.00 | 282.00 | 3,140,300 | 0 |
| 18-Oct-2023 | 270.00 | 292.00 | 270.00 | 284.00 | 955,100 | 0 |
| 17-Oct-2023 | 272.00 | 288.00 | 272.00 | 282.00 | 542,000 | 0 |
| 16-Oct-2023 | 268.00 | 294.00 | 268.00 | 284.00 | 1,081,700 | 0 |
| 13-Oct-2023 | 270.00 | 290.00 | 270.00 | 286.00 | 566,800 | 0 |
| 12-Oct-2023 | 298.00 | 298.00 | 280.00 | 284.00 | 3,546,900 | 0 |
| 11-Oct-2023 | 296.00 | 300.00 | 294.00 | 298.00 | 452,000 | 0 |
| 10-Oct-2023 | 290.00 | 306.00 | 288.00 | 296.00 | 4,261,300 | 0 |
| 09-Oct-2023 | 294.00 | 296.00 | 288.00 | 290.00 | 1,322,900 | 0 |
| 06-Oct-2023 | 300.00 | 306.00 | 294.00 | 296.00 | 1,450,300 | 0 |
| 05-Oct-2023 | 306.00 | 308.00 | 296.00 | 300.00 | 2,370,800 | 0 |
| 04-Oct-2023 | 306.00 | 310.00 | 292.00 | 308.00 | 2,347,000 | 0 |
| 03-Oct-2023 | 304.00 | 310.00 | 290.00 | 306.00 | 4,132,500 | 0 |
| 02-Oct-2023 | 304.00 | 306.00 | 286.00 | 304.00 | 3,343,700 | 0 |
| 29-Sep-2023 | 284.00 | 326.00 | 284.00 | 302.00 | 19,738,000 | 0 |
| 27-Sep-2023 | 270.00 | 290.00 | 250.00 | 280.00 | 4,884,600 | 0 |
| 26-Sep-2023 | 296.00 | 296.00 | 270.00 | 270.00 | 3,769,600 | 0 |
| 25-Sep-2023 | 298.00 | 306.00 | 290.00 | 296.00 | 1,751,400 | 0 |
| 22-Sep-2023 | 302.00 | 308.00 | 296.00 | 296.00 | 2,063,900 | 0 |
| 21-Sep-2023 | 312.00 | 312.00 | 300.00 | 300.00 | 2,009,500 | 0 |
| 20-Sep-2023 | 314.00 | 318.00 | 296.00 | 312.00 | 9,681,800 | 0 |
| 19-Sep-2023 | 320.00 | 328.00 | 312.00 | 312.00 | 2,644,600 | 0 |
| 18-Sep-2023 | 328.00 | 338.00 | 320.00 | 320.00 | 2,432,400 | 0 |
| 15-Sep-2023 | 322.00 | 346.00 | 320.00 | 330.00 | 4,814,400 | 0 |
| 14-Sep-2023 | 334.00 | 334.00 | 314.00 | 320.00 | 4,801,700 | 0 |
| 13-Sep-2023 | 338.00 | 340.00 | 330.00 | 332.00 | 2,610,800 | 0 |
| 12-Sep-2023 | 340.00 | 342.00 | 330.00 | 338.00 | 2,858,500 | 0 |
| 11-Sep-2023 | 344.00 | 344.00 | 338.00 | 340.00 | 2,144,800 | 0 |
| 08-Sep-2023 | 346.00 | 348.00 | 340.00 | 344.00 | 2,267,400 | 0 |
| 07-Sep-2023 | 340.00 | 348.00 | 340.00 | 346.00 | 1,727,900 | 0 |
| 06-Sep-2023 | 344.00 | 358.00 | 340.00 | 342.00 | 3,453,200 | 0 |
| 05-Sep-2023 | 340.00 | 348.00 | 332.00 | 340.00 | 2,268,500 | 0 |
| 04-Sep-2023 | 340.00 | 352.00 | 338.00 | 338.00 | 2,982,700 | 0 |
| 01-Sep-2023 | 338.00 | 348.00 | 332.00 | 338.00 | 2,852,400 | 0 |
| 31-Aug-2023 | 382.00 | 382.00 | 338.00 | 338.00 | 19,413,100 | 0 |
| 30-Aug-2023 | 298.00 | 374.00 | 298.00 | 374.00 | 31,354,300 | 0 |
| 29-Aug-2023 | 368.00 | 378.00 | 328.00 | 330.00 | 53,094,000 | 0 |