| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 264.00 | 266.00 | 262.00 | 266.00 | 38,892,900 | 0 |
| 18-Jan-2024 | 268.00 | 272.00 | 262.00 | 264.00 | 71,579,200 | 0 |
| 17-Jan-2024 | 274.00 | 278.00 | 266.00 | 268.00 | 89,338,000 | 0 |
| 16-Jan-2024 | 260.00 | 282.00 | 260.00 | 274.00 | 246,300,700 | 0 |
| 15-Jan-2024 | 262.00 | 262.00 | 258.00 | 262.00 | 38,021,100 | 0 |
| 12-Jan-2024 | 260.00 | 262.00 | 256.00 | 262.00 | 58,108,200 | 0 |
| 11-Jan-2024 | 262.00 | 262.00 | 256.00 | 260.00 | 51,386,600 | 0 |
| 10-Jan-2024 | 262.00 | 262.00 | 258.00 | 262.00 | 33,752,000 | 0 |
| 09-Jan-2024 | 264.00 | 266.00 | 260.00 | 262.00 | 48,854,300 | 0 |
| 08-Jan-2024 | 270.00 | 270.00 | 264.00 | 266.00 | 36,218,300 | 0 |
| 05-Jan-2024 | 266.00 | 270.00 | 264.00 | 270.00 | 45,306,300 | 0 |
| 04-Jan-2024 | 270.00 | 270.00 | 258.00 | 266.00 | 69,387,500 | 0 |
| 03-Jan-2024 | 270.00 | 274.00 | 268.00 | 270.00 | 39,240,500 | 0 |
| 02-Jan-2024 | 270.00 | 270.00 | 264.00 | 270.00 | 38,352,700 | 0 |
| 29-Dec-2023 | 264.00 | 268.00 | 262.00 | 268.00 | 47,571,000 | 0 |
| 28-Dec-2023 | 266.00 | 266.00 | 260.00 | 264.00 | 34,497,400 | 0 |
| 27-Dec-2023 | 266.00 | 268.00 | 262.00 | 266.00 | 49,623,400 | 0 |
| 22-Dec-2023 | 266.00 | 268.00 | 262.00 | 266.00 | 44,867,100 | 0 |
| 21-Dec-2023 | 264.00 | 266.00 | 260.00 | 266.00 | 41,390,600 | 0 |
| 20-Dec-2023 | 256.00 | 264.00 | 254.00 | 264.00 | 65,604,700 | 0 |
| 19-Dec-2023 | 256.00 | 256.00 | 252.00 | 256.00 | 30,413,300 | 0 |
| 18-Dec-2023 | 258.00 | 258.00 | 254.00 | 256.00 | 35,761,400 | 0 |
| 15-Dec-2023 | 256.00 | 258.00 | 254.00 | 258.00 | 39,962,900 | 0 |
| 14-Dec-2023 | 256.00 | 258.00 | 254.00 | 256.00 | 30,431,200 | 0 |
| 13-Dec-2023 | 256.00 | 258.00 | 252.00 | 256.00 | 30,154,400 | 0 |
| 12-Dec-2023 | 256.00 | 256.00 | 252.00 | 256.00 | 37,887,800 | 0 |
| 11-Dec-2023 | 260.00 | 262.00 | 254.00 | 256.00 | 37,939,800 | 0 |
| 08-Dec-2023 | 260.00 | 260.00 | 256.00 | 260.00 | 41,756,300 | 0 |
| 07-Dec-2023 | 262.00 | 264.00 | 258.00 | 260.00 | 41,314,600 | 0 |
| 06-Dec-2023 | 266.00 | 268.00 | 262.00 | 264.00 | 23,989,800 | 0 |
| 05-Dec-2023 | 274.00 | 274.00 | 264.00 | 266.00 | 41,926,300 | 0 |
| 04-Dec-2023 | 266.00 | 274.00 | 264.00 | 274.00 | 78,530,800 | 0 |
| 01-Dec-2023 | 260.00 | 266.00 | 260.00 | 266.00 | 43,373,000 | 0 |
| 30-Nov-2023 | 266.00 | 266.00 | 260.00 | 260.00 | 35,410,600 | 0 |
| 29-Nov-2023 | 266.00 | 268.00 | 262.00 | 266.00 | 32,531,600 | 0 |
| 28-Nov-2023 | 274.00 | 274.00 | 266.00 | 266.00 | 43,781,100 | 0 |
| 27-Nov-2023 | 268.00 | 274.00 | 264.00 | 274.00 | 63,139,300 | 0 |
| 24-Nov-2023 | 262.00 | 268.00 | 260.00 | 268.00 | 49,919,600 | 0 |
| 23-Nov-2023 | 258.00 | 264.00 | 256.00 | 264.00 | 53,431,900 | 0 |
| 22-Nov-2023 | 260.00 | 260.00 | 254.00 | 258.00 | 40,325,900 | 0 |
| 21-Nov-2023 | 266.00 | 266.00 | 258.00 | 260.00 | 50,480,900 | 0 |
| 20-Nov-2023 | 266.00 | 268.00 | 258.00 | 264.00 | 76,709,300 | 0 |
| 17-Nov-2023 | 268.00 | 268.00 | 262.00 | 266.00 | 38,180,500 | 0 |
| 16-Nov-2023 | 268.00 | 268.00 | 262.00 | 268.00 | 36,484,600 | 0 |
| 15-Nov-2023 | 258.00 | 270.00 | 258.00 | 268.00 | 60,244,200 | 0 |
| 14-Nov-2023 | 262.00 | 264.00 | 256.00 | 258.00 | 42,135,600 | 0 |
| 13-Nov-2023 | 250.00 | 264.00 | 250.00 | 262.00 | 36,731,700 | 0 |
| 10-Nov-2023 | 264.00 | 264.00 | 260.00 | 264.00 | 33,994,600 | 0 |
| 09-Nov-2023 | 262.00 | 264.00 | 260.00 | 264.00 | 34,963,900 | 0 |
| 08-Nov-2023 | 264.00 | 264.00 | 260.00 | 262.00 | 40,988,700 | 0 |
| 07-Nov-2023 | 268.00 | 270.00 | 262.00 | 264.00 | 38,762,900 | 0 |
| 06-Nov-2023 | 268.00 | 270.00 | 264.00 | 268.00 | 31,551,000 | 0 |
| 03-Nov-2023 | 268.00 | 268.00 | 262.00 | 268.00 | 40,799,200 | 0 |
| 02-Nov-2023 | 262.00 | 270.00 | 262.00 | 268.00 | 42,002,200 | 0 |
| 01-Nov-2023 | 260.00 | 270.00 | 260.00 | 262.00 | 61,496,800 | 0 |
| 31-Oct-2023 | 278.00 | 278.00 | 270.00 | 272.00 | 50,742,200 | 0 |
| 30-Oct-2023 | 286.00 | 286.00 | 276.00 | 278.00 | 52,108,900 | 0 |
| 27-Oct-2023 | 276.00 | 286.00 | 272.00 | 286.00 | 48,606,400 | 0 |
| 26-Oct-2023 | 278.00 | 278.00 | 272.00 | 276.00 | 35,000,900 | 0 |
| 25-Oct-2023 | 278.00 | 278.00 | 272.00 | 278.00 | 34,361,100 | 0 |
| 24-Oct-2023 | 270.00 | 278.00 | 264.00 | 278.00 | 31,616,100 | 0 |
| 23-Oct-2023 | 272.00 | 274.00 | 266.00 | 272.00 | 26,574,700 | 0 |
| 20-Oct-2023 | 274.00 | 274.00 | 268.00 | 274.00 | 29,952,100 | 0 |
| 19-Oct-2023 | 278.00 | 278.00 | 270.00 | 274.00 | 37,454,800 | 0 |
| 18-Oct-2023 | 278.00 | 278.00 | 274.00 | 278.00 | 30,287,400 | 0 |
| 17-Oct-2023 | 278.00 | 280.00 | 274.00 | 278.00 | 28,885,600 | 0 |
| 16-Oct-2023 | 280.00 | 280.00 | 274.00 | 278.00 | 29,554,900 | 0 |
| 13-Oct-2023 | 288.00 | 288.00 | 276.00 | 280.00 | 53,304,400 | 0 |
| 12-Oct-2023 | 286.00 | 290.00 | 282.00 | 288.00 | 59,576,900 | 0 |
| 11-Oct-2023 | 282.00 | 286.00 | 280.00 | 286.00 | 39,438,100 | 0 |
| 10-Oct-2023 | 280.00 | 282.00 | 278.00 | 282.00 | 31,837,600 | 0 |
| 09-Oct-2023 | 276.00 | 280.00 | 276.00 | 280.00 | 29,804,700 | 0 |
| 06-Oct-2023 | 276.00 | 280.00 | 274.00 | 280.00 | 33,106,100 | 0 |
| 05-Oct-2023 | 276.00 | 280.00 | 274.00 | 276.00 | 39,483,800 | 0 |
| 04-Oct-2023 | 282.00 | 284.00 | 276.00 | 276.00 | 44,868,200 | 0 |
| 03-Oct-2023 | 286.00 | 288.00 | 282.00 | 284.00 | 39,830,100 | 0 |
| 02-Oct-2023 | 298.00 | 298.00 | 280.00 | 286.00 | 54,894,100 | 0 |
| 29-Sep-2023 | 280.00 | 284.00 | 278.00 | 282.00 | 25,962,400 | 0 |
| 27-Sep-2023 | 282.00 | 284.00 | 280.00 | 280.00 | 23,242,600 | 0 |
| 26-Sep-2023 | 284.00 | 286.00 | 282.00 | 282.00 | 30,159,200 | 0 |
| 25-Sep-2023 | 284.00 | 288.00 | 282.00 | 282.00 | 17,497,600 | 0 |
| 22-Sep-2023 | 286.00 | 288.00 | 284.00 | 284.00 | 31,163,100 | 0 |
| 21-Sep-2023 | 292.00 | 292.00 | 284.00 | 286.00 | 16,309,200 | 0 |
| 20-Sep-2023 | 284.00 | 292.00 | 284.00 | 290.00 | 28,062,000 | 0 |
| 19-Sep-2023 | 282.00 | 290.00 | 280.00 | 284.00 | 20,841,200 | 0 |
| 18-Sep-2023 | 286.00 | 288.00 | 280.00 | 282.00 | 34,680,200 | 0 |
| 15-Sep-2023 | 286.00 | 288.00 | 282.00 | 286.00 | 43,766,800 | 0 |
| 14-Sep-2023 | 288.00 | 290.00 | 284.00 | 286.00 | 67,247,900 | 0 |
| 13-Sep-2023 | 292.00 | 294.00 | 288.00 | 288.00 | 42,010,300 | 0 |
| 12-Sep-2023 | 296.00 | 298.00 | 290.00 | 292.00 | 50,350,800 | 0 |
| 11-Sep-2023 | 294.00 | 300.00 | 292.00 | 296.00 | 76,798,600 | 0 |
| 08-Sep-2023 | 292.00 | 294.00 | 290.00 | 294.00 | 31,820,600 | 0 |
| 07-Sep-2023 | 298.00 | 300.00 | 290.00 | 292.00 | 59,287,500 | 0 |
| 06-Sep-2023 | 302.00 | 302.00 | 294.00 | 298.00 | 59,496,900 | 0 |
| 05-Sep-2023 | 306.00 | 306.00 | 298.00 | 302.00 | 65,000,400 | 0 |
| 04-Sep-2023 | 304.00 | 308.00 | 302.00 | 306.00 | 33,343,700 | 0 |
| 01-Sep-2023 | 308.00 | 308.00 | 302.00 | 304.00 | 41,399,300 | 0 |
| 31-Aug-2023 | 308.00 | 310.00 | 306.00 | 306.00 | 22,792,200 | 0 |
| 30-Aug-2023 | 312.00 | 316.00 | 308.00 | 308.00 | 51,290,900 | 0 |
| 29-Aug-2023 | 310.00 | 314.00 | 308.00 | 310.00 | 34,152,900 | 0 |