| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 258.00 | 262.00 | 252.00 | 256.00 | 447,300 | 0 |
| 18-Jan-2024 | 256.00 | 260.00 | 250.00 | 258.00 | 1,614,000 | 0 |
| 17-Jan-2024 | 260.00 | 262.00 | 254.00 | 260.00 | 503,500 | 0 |
| 16-Jan-2024 | 260.00 | 264.00 | 258.00 | 260.00 | 605,400 | 0 |
| 15-Jan-2024 | 260.00 | 260.00 | 260.00 | 260.00 | 0 | 0 |
| 12-Jan-2024 | 260.00 | 262.00 | 250.00 | 260.00 | 306,400 | 0 |
| 11-Jan-2024 | 248.00 | 264.00 | 244.00 | 258.00 | 1,647,800 | 0 |
| 10-Jan-2024 | 266.00 | 270.00 | 248.00 | 248.00 | 2,254,300 | 0 |
| 09-Jan-2024 | 260.00 | 272.00 | 256.00 | 262.00 | 627,300 | 0 |
| 08-Jan-2024 | 256.00 | 272.00 | 252.00 | 260.00 | 1,576,100 | 0 |
| 05-Jan-2024 | 272.00 | 272.00 | 246.00 | 256.00 | 2,216,100 | 0 |
| 04-Jan-2024 | 274.00 | 278.00 | 264.00 | 272.00 | 1,646,900 | 0 |
| 03-Jan-2024 | 286.00 | 286.00 | 272.00 | 274.00 | 1,798,100 | 0 |
| 02-Jan-2024 | 308.00 | 308.00 | 284.00 | 286.00 | 2,167,700 | 0 |
| 29-Dec-2023 | 296.00 | 308.00 | 280.00 | 308.00 | 15,448,800 | 0 |
| 28-Dec-2023 | 286.00 | 298.00 | 278.00 | 298.00 | 11,962,800 | 0 |
| 27-Dec-2023 | 280.00 | 290.00 | 274.00 | 280.00 | 13,478,600 | 0 |
| 22-Dec-2023 | 292.00 | 296.00 | 278.00 | 280.00 | 14,075,000 | 0 |
| 21-Dec-2023 | 274.00 | 296.00 | 272.00 | 292.00 | 11,756,600 | 0 |
| 20-Dec-2023 | 278.00 | 296.00 | 274.00 | 274.00 | 14,580,400 | 0 |
| 19-Dec-2023 | 276.00 | 282.00 | 272.00 | 276.00 | 12,964,300 | 0 |
| 18-Dec-2023 | 276.00 | 288.00 | 272.00 | 276.00 | 10,986,300 | 0 |
| 15-Dec-2023 | 272.00 | 280.00 | 266.00 | 270.00 | 13,362,400 | 0 |
| 14-Dec-2023 | 286.00 | 286.00 | 270.00 | 272.00 | 11,900,100 | 0 |
| 13-Dec-2023 | 284.00 | 298.00 | 272.00 | 284.00 | 10,674,000 | 0 |
| 12-Dec-2023 | 294.00 | 304.00 | 262.00 | 282.00 | 12,705,500 | 0 |
| 11-Dec-2023 | 300.00 | 308.00 | 284.00 | 294.00 | 11,380,900 | 0 |
| 08-Dec-2023 | 308.00 | 312.00 | 288.00 | 290.00 | 11,366,700 | 0 |
| 07-Dec-2023 | 302.00 | 314.00 | 298.00 | 308.00 | 12,033,000 | 0 |
| 06-Dec-2023 | 306.00 | 318.00 | 296.00 | 304.00 | 11,761,400 | 0 |
| 05-Dec-2023 | 310.00 | 316.00 | 302.00 | 306.00 | 13,155,200 | 0 |
| 04-Dec-2023 | 308.00 | 312.00 | 286.00 | 310.00 | 12,776,900 | 0 |
| 01-Dec-2023 | 322.00 | 330.00 | 308.00 | 308.00 | 15,865,000 | 0 |
| 30-Nov-2023 | 330.00 | 340.00 | 314.00 | 322.00 | 13,447,500 | 0 |
| 29-Nov-2023 | 350.00 | 352.00 | 330.00 | 332.00 | 15,032,100 | 0 |
| 28-Nov-2023 | 342.00 | 350.00 | 336.00 | 348.00 | 10,734,500 | 0 |
| 27-Nov-2023 | 338.00 | 348.00 | 334.00 | 342.00 | 13,533,900 | 0 |
| 24-Nov-2023 | 330.00 | 340.00 | 328.00 | 338.00 | 11,377,700 | 0 |
| 23-Nov-2023 | 310.00 | 332.00 | 298.00 | 324.00 | 12,595,100 | 0 |
| 22-Nov-2023 | 328.00 | 334.00 | 314.00 | 314.00 | 13,376,500 | 0 |
| 21-Nov-2023 | 340.00 | 344.00 | 326.00 | 328.00 | 11,905,700 | 0 |
| 20-Nov-2023 | 338.00 | 344.00 | 308.00 | 338.00 | 12,487,500 | 0 |
| 17-Nov-2023 | 342.00 | 348.00 | 338.00 | 338.00 | 11,554,000 | 0 |
| 16-Nov-2023 | 340.00 | 346.00 | 330.00 | 342.00 | 13,672,100 | 0 |
| 15-Nov-2023 | 324.00 | 340.00 | 316.00 | 338.00 | 17,776,700 | 0 |
| 14-Nov-2023 | 336.00 | 336.00 | 318.00 | 324.00 | 16,075,000 | 0 |
| 13-Nov-2023 | 304.00 | 336.00 | 302.00 | 334.00 | 18,761,800 | 0 |
| 10-Nov-2023 | 284.00 | 302.00 | 282.00 | 302.00 | 13,348,500 | 0 |
| 09-Nov-2023 | 286.00 | 296.00 | 284.00 | 284.00 | 11,227,700 | 0 |
| 08-Nov-2023 | 292.00 | 306.00 | 276.00 | 288.00 | 13,946,400 | 0 |
| 07-Nov-2023 | 284.00 | 296.00 | 284.00 | 292.00 | 10,661,000 | 0 |
| 06-Nov-2023 | 290.00 | 294.00 | 262.00 | 286.00 | 14,761,800 | 0 |
| 03-Nov-2023 | 280.00 | 294.00 | 274.00 | 284.00 | 12,340,900 | 0 |
| 02-Nov-2023 | 286.00 | 298.00 | 270.00 | 276.00 | 11,891,900 | 0 |
| 01-Nov-2023 | 288.00 | 294.00 | 250.00 | 290.00 | 11,146,300 | 0 |
| 31-Oct-2023 | 298.00 | 300.00 | 284.00 | 288.00 | 11,730,800 | 0 |
| 30-Oct-2023 | 272.00 | 298.00 | 266.00 | 298.00 | 13,464,200 | 0 |
| 27-Oct-2023 | 274.00 | 276.00 | 262.00 | 272.00 | 12,084,900 | 0 |
| 26-Oct-2023 | 262.00 | 280.00 | 260.00 | 274.00 | 15,562,100 | 0 |
| 25-Oct-2023 | 266.00 | 280.00 | 254.00 | 260.00 | 12,272,400 | 0 |
| 24-Oct-2023 | 272.00 | 272.00 | 240.00 | 266.00 | 12,534,300 | 0 |
| 23-Oct-2023 | 230.00 | 270.00 | 230.00 | 270.00 | 23,554,800 | 0 |
| 20-Oct-2023 | 236.00 | 240.00 | 228.00 | 230.00 | 13,404,900 | 0 |
| 19-Oct-2023 | 232.00 | 242.00 | 230.00 | 236.00 | 13,081,300 | 0 |
| 18-Oct-2023 | 234.00 | 240.00 | 230.00 | 232.00 | 12,935,200 | 0 |
| 17-Oct-2023 | 236.00 | 244.00 | 222.00 | 234.00 | 13,038,500 | 0 |
| 16-Oct-2023 | 230.00 | 234.00 | 226.00 | 234.00 | 13,312,900 | 0 |
| 13-Oct-2023 | 232.00 | 236.00 | 224.00 | 228.00 | 14,113,800 | 0 |
| 12-Oct-2023 | 228.00 | 234.00 | 224.00 | 226.00 | 14,049,300 | 0 |
| 11-Oct-2023 | 234.00 | 234.00 | 222.00 | 224.00 | 13,418,900 | 0 |
| 10-Oct-2023 | 228.00 | 234.00 | 226.00 | 230.00 | 13,273,200 | 0 |
| 09-Oct-2023 | 230.00 | 236.00 | 228.00 | 230.00 | 13,759,100 | 0 |
| 06-Oct-2023 | 240.00 | 244.00 | 226.00 | 232.00 | 15,404,500 | 0 |
| 05-Oct-2023 | 238.00 | 244.00 | 236.00 | 238.00 | 12,810,600 | 0 |
| 04-Oct-2023 | 238.00 | 244.00 | 234.00 | 238.00 | 13,778,100 | 0 |
| 03-Oct-2023 | 244.00 | 244.00 | 234.00 | 238.00 | 12,888,500 | 0 |
| 02-Oct-2023 | 250.00 | 254.00 | 236.00 | 244.00 | 13,543,400 | 0 |
| 29-Sep-2023 | 246.00 | 256.00 | 246.00 | 250.00 | 12,891,300 | 0 |
| 27-Sep-2023 | 236.00 | 244.00 | 226.00 | 244.00 | 13,654,800 | 0 |
| 26-Sep-2023 | 224.00 | 238.00 | 222.00 | 230.00 | 13,819,600 | 0 |
| 25-Sep-2023 | 232.00 | 234.00 | 224.00 | 226.00 | 12,931,100 | 0 |
| 22-Sep-2023 | 232.00 | 238.00 | 228.00 | 230.00 | 13,372,300 | 0 |
| 21-Sep-2023 | 226.00 | 232.00 | 224.00 | 232.00 | 13,597,600 | 0 |
| 20-Sep-2023 | 236.00 | 238.00 | 222.00 | 226.00 | 13,638,300 | 0 |
| 19-Sep-2023 | 228.00 | 242.00 | 228.00 | 236.00 | 13,769,600 | 0 |
| 18-Sep-2023 | 238.00 | 242.00 | 228.00 | 228.00 | 13,223,100 | 0 |
| 15-Sep-2023 | 250.00 | 252.00 | 240.00 | 240.00 | 14,424,900 | 0 |
| 14-Sep-2023 | 220.00 | 252.00 | 218.00 | 248.00 | 24,519,900 | 0 |
| 13-Sep-2023 | 226.00 | 226.00 | 212.00 | 220.00 | 13,257,300 | 0 |
| 12-Sep-2023 | 222.00 | 230.00 | 220.00 | 224.00 | 13,759,500 | 0 |
| 11-Sep-2023 | 238.00 | 240.00 | 222.00 | 222.00 | 12,792,600 | 0 |
| 08-Sep-2023 | 238.00 | 246.00 | 234.00 | 238.00 | 13,359,100 | 0 |
| 07-Sep-2023 | 240.00 | 244.00 | 234.00 | 240.00 | 12,151,900 | 0 |
| 06-Sep-2023 | 240.00 | 248.00 | 234.00 | 242.00 | 11,698,000 | 0 |
| 05-Sep-2023 | 246.00 | 250.00 | 240.00 | 244.00 | 4,331,100 | 0 |
| 04-Sep-2023 | 238.00 | 248.00 | 228.00 | 246.00 | 5,358,700 | 0 |
| 01-Sep-2023 | 256.00 | 256.00 | 232.00 | 238.00 | 6,102,200 | 0 |
| 31-Aug-2023 | 246.00 | 260.00 | 236.00 | 248.00 | 13,591,000 | 0 |
| 30-Aug-2023 | 218.00 | 260.00 | 214.00 | 246.00 | 42,382,900 | 0 |
| 29-Aug-2023 | 222.00 | 230.00 | 216.00 | 218.00 | 4,027,800 | 0 |