| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 320.00 | 320.00 | 308.00 | 312.00 | 2,185,100 | 0 |
| 18-Jan-2024 | 316.00 | 320.00 | 310.00 | 320.00 | 1,992,700 | 0 |
| 17-Jan-2024 | 310.00 | 318.00 | 308.00 | 318.00 | 2,243,100 | 0 |
| 16-Jan-2024 | 316.00 | 318.00 | 308.00 | 308.00 | 5,202,000 | 0 |
| 15-Jan-2024 | 322.00 | 322.00 | 322.00 | 322.00 | 0 | 0 |
| 12-Jan-2024 | 326.00 | 328.00 | 320.00 | 322.00 | 2,137,600 | 0 |
| 11-Jan-2024 | 324.00 | 332.00 | 316.00 | 326.00 | 14,731,200 | 0 |
| 10-Jan-2024 | 316.00 | 328.00 | 310.00 | 324.00 | 4,952,900 | 0 |
| 09-Jan-2024 | 318.00 | 318.00 | 312.00 | 316.00 | 1,319,900 | 0 |
| 08-Jan-2024 | 318.00 | 318.00 | 310.00 | 318.00 | 1,374,600 | 0 |
| 05-Jan-2024 | 316.00 | 318.00 | 312.00 | 318.00 | 234,900 | 0 |
| 04-Jan-2024 | 316.00 | 320.00 | 312.00 | 316.00 | 1,011,500 | 0 |
| 03-Jan-2024 | 318.00 | 318.00 | 312.00 | 314.00 | 1,276,700 | 0 |
| 02-Jan-2024 | 320.00 | 322.00 | 314.00 | 318.00 | 2,125,600 | 0 |
| 29-Dec-2023 | 314.00 | 324.00 | 312.00 | 320.00 | 10,467,100 | 0 |
| 28-Dec-2023 | 308.00 | 312.00 | 306.00 | 312.00 | 2,914,800 | 0 |
| 27-Dec-2023 | 308.00 | 314.00 | 308.00 | 308.00 | 891,600 | 0 |
| 22-Dec-2023 | 318.00 | 318.00 | 308.00 | 308.00 | 4,379,600 | 0 |
| 21-Dec-2023 | 318.00 | 320.00 | 310.00 | 318.00 | 2,890,000 | 0 |
| 20-Dec-2023 | 320.00 | 322.00 | 310.00 | 322.00 | 3,084,000 | 0 |
| 19-Dec-2023 | 300.00 | 328.00 | 294.00 | 320.00 | 17,267,400 | 0 |
| 18-Dec-2023 | 304.00 | 304.00 | 294.00 | 300.00 | 2,518,200 | 0 |
| 15-Dec-2023 | 308.00 | 310.00 | 294.00 | 304.00 | 3,821,500 | 0 |
| 14-Dec-2023 | 312.00 | 316.00 | 306.00 | 308.00 | 4,993,000 | 0 |
| 13-Dec-2023 | 312.00 | 312.00 | 306.00 | 310.00 | 3,470,200 | 0 |
| 12-Dec-2023 | 312.00 | 314.00 | 242.00 | 312.00 | 31,282,800 | 0 |
| 11-Dec-2023 | 322.00 | 322.00 | 310.00 | 312.00 | 10,413,900 | 0 |
| 08-Dec-2023 | 320.00 | 322.00 | 316.00 | 322.00 | 3,257,500 | 0 |
| 07-Dec-2023 | 320.00 | 322.00 | 314.00 | 322.00 | 10,294,700 | 0 |
| 06-Dec-2023 | 326.00 | 328.00 | 316.00 | 322.00 | 12,981,000 | 0 |
| 05-Dec-2023 | 328.00 | 328.00 | 316.00 | 328.00 | 13,483,200 | 0 |
| 04-Dec-2023 | 342.00 | 344.00 | 324.00 | 328.00 | 6,590,900 | 0 |
| 01-Dec-2023 | 334.00 | 344.00 | 314.00 | 342.00 | 11,234,800 | 0 |
| 30-Nov-2023 | 334.00 | 336.00 | 330.00 | 332.00 | 2,020,500 | 0 |
| 29-Nov-2023 | 334.00 | 336.00 | 330.00 | 334.00 | 2,216,700 | 0 |
| 28-Nov-2023 | 338.00 | 338.00 | 330.00 | 334.00 | 2,410,400 | 0 |
| 27-Nov-2023 | 346.00 | 348.00 | 332.00 | 336.00 | 4,965,000 | 0 |
| 24-Nov-2023 | 348.00 | 350.00 | 340.00 | 346.00 | 7,260,800 | 0 |
| 23-Nov-2023 | 338.00 | 348.00 | 332.00 | 348.00 | 10,435,900 | 0 |
| 22-Nov-2023 | 348.00 | 348.00 | 328.00 | 336.00 | 8,344,200 | 0 |
| 21-Nov-2023 | 322.00 | 340.00 | 322.00 | 340.00 | 19,195,500 | 0 |
| 20-Nov-2023 | 318.00 | 322.00 | 312.00 | 322.00 | 2,195,000 | 0 |
| 17-Nov-2023 | 316.00 | 318.00 | 314.00 | 318.00 | 1,108,500 | 0 |
| 16-Nov-2023 | 314.00 | 322.00 | 312.00 | 318.00 | 4,798,200 | 0 |
| 15-Nov-2023 | 314.00 | 320.00 | 312.00 | 318.00 | 1,671,300 | 0 |
| 14-Nov-2023 | 318.00 | 318.00 | 312.00 | 314.00 | 2,359,900 | 0 |
| 13-Nov-2023 | 314.00 | 320.00 | 304.00 | 318.00 | 7,100,500 | 0 |
| 10-Nov-2023 | 316.00 | 318.00 | 310.00 | 314.00 | 2,317,800 | 0 |
| 09-Nov-2023 | 314.00 | 318.00 | 312.00 | 318.00 | 4,183,800 | 0 |
| 08-Nov-2023 | 316.00 | 318.00 | 312.00 | 316.00 | 1,552,400 | 0 |
| 07-Nov-2023 | 322.00 | 322.00 | 314.00 | 316.00 | 4,046,600 | 0 |
| 06-Nov-2023 | 316.00 | 328.00 | 316.00 | 320.00 | 5,920,400 | 0 |
| 03-Nov-2023 | 322.00 | 324.00 | 308.00 | 318.00 | 4,227,200 | 0 |
| 02-Nov-2023 | 314.00 | 324.00 | 314.00 | 320.00 | 2,970,500 | 0 |
| 01-Nov-2023 | 316.00 | 318.00 | 300.00 | 316.00 | 6,027,100 | 0 |
| 31-Oct-2023 | 330.00 | 330.00 | 314.00 | 320.00 | 8,145,600 | 0 |
| 30-Oct-2023 | 320.00 | 336.00 | 318.00 | 330.00 | 14,039,800 | 0 |
| 27-Oct-2023 | 316.00 | 320.00 | 308.00 | 320.00 | 4,332,200 | 0 |
| 26-Oct-2023 | 324.00 | 324.00 | 312.00 | 314.00 | 2,710,800 | 0 |
| 25-Oct-2023 | 322.00 | 324.00 | 320.00 | 324.00 | 5,801,800 | 0 |
| 24-Oct-2023 | 314.00 | 326.00 | 314.00 | 324.00 | 4,353,200 | 0 |
| 23-Oct-2023 | 322.00 | 322.00 | 314.00 | 318.00 | 1,905,500 | 0 |
| 20-Oct-2023 | 318.00 | 322.00 | 312.00 | 322.00 | 6,751,900 | 0 |
| 19-Oct-2023 | 328.00 | 328.00 | 316.00 | 320.00 | 9,777,600 | 0 |
| 18-Oct-2023 | 320.00 | 328.00 | 312.00 | 328.00 | 16,611,900 | 0 |
| 17-Oct-2023 | 326.00 | 326.00 | 318.00 | 320.00 | 6,748,300 | 0 |
| 16-Oct-2023 | 320.00 | 324.00 | 316.00 | 322.00 | 16,627,000 | 0 |
| 13-Oct-2023 | 320.00 | 320.00 | 312.00 | 320.00 | 5,076,800 | 0 |
| 12-Oct-2023 | 316.00 | 320.00 | 314.00 | 318.00 | 6,659,800 | 0 |
| 11-Oct-2023 | 310.00 | 318.00 | 310.00 | 316.00 | 11,443,400 | 0 |
| 10-Oct-2023 | 306.00 | 320.00 | 302.00 | 310.00 | 19,267,800 | 0 |
| 09-Oct-2023 | 314.00 | 314.00 | 294.00 | 306.00 | 9,962,300 | 0 |
| 06-Oct-2023 | 304.00 | 312.00 | 296.00 | 312.00 | 11,392,600 | 0 |
| 05-Oct-2023 | 302.00 | 314.00 | 294.00 | 304.00 | 10,030,900 | 0 |
| 04-Oct-2023 | 314.00 | 314.00 | 298.00 | 302.00 | 8,284,100 | 0 |
| 03-Oct-2023 | 316.00 | 320.00 | 306.00 | 316.00 | 14,200,800 | 0 |
| 02-Oct-2023 | 318.00 | 324.00 | 310.00 | 316.00 | 6,885,100 | 0 |
| 29-Sep-2023 | 340.00 | 342.00 | 312.00 | 318.00 | 19,036,400 | 0 |
| 27-Sep-2023 | 334.00 | 344.00 | 326.00 | 336.00 | 11,356,800 | 0 |
| 26-Sep-2023 | 338.00 | 348.00 | 334.00 | 334.00 | 25,415,800 | 0 |
| 25-Sep-2023 | 346.00 | 346.00 | 332.00 | 338.00 | 19,949,400 | 0 |
| 22-Sep-2023 | 346.00 | 348.00 | 338.00 | 346.00 | 16,012,000 | 0 |
| 21-Sep-2023 | 350.00 | 352.00 | 344.00 | 346.00 | 19,748,500 | 0 |
| 20-Sep-2023 | 354.00 | 356.00 | 348.00 | 350.00 | 16,521,400 | 0 |
| 19-Sep-2023 | 348.00 | 358.00 | 346.00 | 352.00 | 7,350,900 | 0 |
| 18-Sep-2023 | 356.00 | 356.00 | 346.00 | 348.00 | 16,655,500 | 0 |
| 15-Sep-2023 | 364.00 | 366.00 | 356.00 | 356.00 | 19,853,400 | 0 |
| 14-Sep-2023 | 370.00 | 370.00 | 364.00 | 364.00 | 7,506,700 | 0 |
| 13-Sep-2023 | 374.00 | 374.00 | 364.00 | 368.00 | 6,137,400 | 0 |
| 12-Sep-2023 | 370.00 | 376.00 | 368.00 | 374.00 | 19,567,700 | 0 |
| 11-Sep-2023 | 368.00 | 374.00 | 364.00 | 370.00 | 5,079,700 | 0 |
| 08-Sep-2023 | 370.00 | 370.00 | 362.00 | 368.00 | 10,216,900 | 0 |
| 07-Sep-2023 | 374.00 | 374.00 | 368.00 | 370.00 | 3,435,800 | 0 |
| 06-Sep-2023 | 370.00 | 380.00 | 370.00 | 372.00 | 13,596,700 | 0 |
| 05-Sep-2023 | 382.00 | 382.00 | 368.00 | 370.00 | 22,921,300 | 0 |
| 04-Sep-2023 | 364.00 | 378.00 | 356.00 | 378.00 | 37,635,700 | 0 |
| 01-Sep-2023 | 358.00 | 366.00 | 352.00 | 362.00 | 46,025,400 | 0 |
| 31-Aug-2023 | 346.00 | 364.00 | 346.00 | 358.00 | 12,024,400 | 0 |
| 30-Aug-2023 | 360.00 | 366.00 | 346.00 | 352.00 | 28,153,300 | 0 |
| 29-Aug-2023 | 360.00 | 370.00 | 344.00 | 362.00 | 18,050,100 | 0 |