| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 154.00 | 155.00 | 150.00 | 154.00 | 370,342,700 | 0 |
| 18-Jan-2024 | 150.00 | 154.00 | 148.00 | 153.00 | 213,295,400 | 0 |
| 17-Jan-2024 | 149.00 | 150.00 | 146.00 | 150.00 | 139,414,600 | 0 |
| 16-Jan-2024 | 148.00 | 153.00 | 146.00 | 149.00 | 320,348,200 | 0 |
| 15-Jan-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 12-Jan-2024 | 149.00 | 149.00 | 146.00 | 147.00 | 82,276,700 | 0 |
| 11-Jan-2024 | 148.00 | 150.00 | 146.00 | 149.00 | 183,568,500 | 0 |
| 10-Jan-2024 | 151.00 | 152.00 | 146.00 | 148.00 | 271,786,100 | 0 |
| 09-Jan-2024 | 154.00 | 154.00 | 151.00 | 151.00 | 76,662,000 | 0 |
| 08-Jan-2024 | 154.00 | 154.00 | 152.00 | 154.00 | 49,297,700 | 0 |
| 05-Jan-2024 | 155.00 | 158.00 | 152.00 | 154.00 | 72,254,100 | 0 |
| 04-Jan-2024 | 155.00 | 156.00 | 153.00 | 155.00 | 40,016,800 | 0 |
| 03-Jan-2024 | 154.00 | 156.00 | 153.00 | 155.00 | 94,219,000 | 0 |
| 02-Jan-2024 | 154.00 | 155.00 | 152.00 | 155.00 | 81,226,200 | 0 |
| 29-Dec-2023 | 153.00 | 157.00 | 152.00 | 154.00 | 107,619,300 | 0 |
| 28-Dec-2023 | 154.00 | 154.00 | 152.00 | 153.00 | 54,470,000 | 0 |
| 27-Dec-2023 | 153.00 | 154.00 | 152.00 | 154.00 | 83,156,400 | 0 |
| 22-Dec-2023 | 153.00 | 154.00 | 150.00 | 153.00 | 104,823,700 | 0 |
| 21-Dec-2023 | 154.00 | 157.00 | 152.00 | 153.00 | 55,016,700 | 0 |
| 20-Dec-2023 | 154.00 | 158.00 | 153.00 | 154.00 | 107,785,500 | 0 |
| 19-Dec-2023 | 154.00 | 155.00 | 152.00 | 154.00 | 124,146,400 | 0 |
| 18-Dec-2023 | 156.00 | 156.00 | 153.00 | 154.00 | 94,448,300 | 0 |
| 15-Dec-2023 | 158.00 | 161.00 | 152.00 | 155.00 | 252,870,700 | 0 |
| 14-Dec-2023 | 159.00 | 159.00 | 156.00 | 158.00 | 47,289,200 | 0 |
| 13-Dec-2023 | 161.00 | 161.00 | 156.00 | 158.00 | 90,218,800 | 0 |
| 12-Dec-2023 | 159.00 | 161.00 | 157.00 | 160.00 | 146,322,900 | 0 |
| 11-Dec-2023 | 159.00 | 162.00 | 157.00 | 160.00 | 98,252,200 | 0 |
| 08-Dec-2023 | 157.00 | 159.00 | 156.00 | 158.00 | 107,679,400 | 0 |
| 07-Dec-2023 | 158.00 | 158.00 | 155.00 | 157.00 | 81,494,800 | 0 |
| 06-Dec-2023 | 159.00 | 160.00 | 155.00 | 158.00 | 180,233,700 | 0 |
| 05-Dec-2023 | 159.00 | 161.00 | 157.00 | 159.00 | 71,185,700 | 0 |
| 04-Dec-2023 | 161.00 | 163.00 | 158.00 | 159.00 | 136,178,300 | 0 |
| 01-Dec-2023 | 162.00 | 163.00 | 159.00 | 161.00 | 178,087,700 | 0 |
| 30-Nov-2023 | 164.00 | 166.00 | 160.00 | 162.00 | 137,339,600 | 0 |
| 29-Nov-2023 | 166.00 | 168.00 | 163.00 | 164.00 | 129,760,100 | 0 |
| 28-Nov-2023 | 166.00 | 167.00 | 164.00 | 166.00 | 62,256,200 | 0 |
| 27-Nov-2023 | 167.00 | 168.00 | 164.00 | 166.00 | 55,191,200 | 0 |
| 24-Nov-2023 | 169.00 | 169.00 | 165.00 | 167.00 | 96,697,100 | 0 |
| 23-Nov-2023 | 166.00 | 170.00 | 164.00 | 167.00 | 154,491,400 | 0 |
| 22-Nov-2023 | 170.00 | 170.00 | 165.00 | 166.00 | 114,925,300 | 0 |
| 21-Nov-2023 | 169.00 | 172.00 | 168.00 | 170.00 | 47,771,000 | 0 |
| 20-Nov-2023 | 171.00 | 180.00 | 168.00 | 169.00 | 340,841,900 | 0 |
| 17-Nov-2023 | 172.00 | 173.00 | 167.00 | 171.00 | 127,336,700 | 0 |
| 16-Nov-2023 | 172.00 | 175.00 | 169.00 | 172.00 | 221,376,200 | 0 |
| 15-Nov-2023 | 171.00 | 175.00 | 168.00 | 172.00 | 359,074,100 | 0 |
| 14-Nov-2023 | 168.00 | 174.00 | 164.00 | 171.00 | 453,444,700 | 0 |
| 13-Nov-2023 | 157.00 | 169.00 | 156.00 | 165.00 | 365,227,500 | 0 |
| 10-Nov-2023 | 155.00 | 157.00 | 149.00 | 156.00 | 126,105,900 | 0 |
| 09-Nov-2023 | 155.00 | 164.00 | 152.00 | 156.00 | 333,584,800 | 0 |
| 08-Nov-2023 | 162.00 | 163.00 | 152.00 | 155.00 | 181,721,000 | 0 |
| 07-Nov-2023 | 164.00 | 168.00 | 160.00 | 162.00 | 131,088,800 | 0 |
| 06-Nov-2023 | 163.00 | 173.00 | 162.00 | 164.00 | 252,919,700 | 0 |
| 03-Nov-2023 | 161.00 | 164.00 | 161.00 | 163.00 | 41,719,700 | 0 |
| 02-Nov-2023 | 163.00 | 163.00 | 160.00 | 161.00 | 102,500,200 | 0 |
| 01-Nov-2023 | 165.00 | 165.00 | 161.00 | 162.00 | 61,882,900 | 0 |
| 31-Oct-2023 | 168.00 | 171.00 | 162.00 | 164.00 | 112,522,300 | 0 |
| 30-Oct-2023 | 170.00 | 177.00 | 167.00 | 168.00 | 179,481,600 | 0 |
| 27-Oct-2023 | 165.00 | 177.00 | 157.00 | 170.00 | 619,967,500 | 0 |
| 26-Oct-2023 | 168.00 | 169.00 | 162.00 | 165.00 | 66,189,300 | 0 |
| 25-Oct-2023 | 169.00 | 170.00 | 168.00 | 168.00 | 45,390,100 | 0 |
| 24-Oct-2023 | 169.00 | 172.00 | 167.00 | 169.00 | 116,509,800 | 0 |
| 23-Oct-2023 | 172.00 | 173.00 | 169.00 | 169.00 | 98,996,000 | 0 |
| 20-Oct-2023 | 172.00 | 177.00 | 170.00 | 172.00 | 125,690,100 | 0 |
| 19-Oct-2023 | 174.00 | 175.00 | 170.00 | 172.00 | 109,978,300 | 0 |
| 18-Oct-2023 | 173.00 | 180.00 | 169.00 | 174.00 | 303,494,400 | 0 |
| 17-Oct-2023 | 173.00 | 174.00 | 171.00 | 173.00 | 70,691,700 | 0 |
| 16-Oct-2023 | 172.00 | 174.00 | 170.00 | 173.00 | 125,557,900 | 0 |
| 13-Oct-2023 | 175.00 | 175.00 | 172.00 | 172.00 | 52,608,000 | 0 |
| 12-Oct-2023 | 176.00 | 178.00 | 172.00 | 175.00 | 100,953,100 | 0 |
| 11-Oct-2023 | 179.00 | 179.00 | 175.00 | 175.00 | 61,391,500 | 0 |
| 10-Oct-2023 | 178.00 | 182.00 | 176.00 | 178.00 | 98,731,500 | 0 |
| 09-Oct-2023 | 177.00 | 179.00 | 172.00 | 178.00 | 45,409,700 | 0 |
| 06-Oct-2023 | 179.00 | 180.00 | 175.00 | 176.00 | 34,583,300 | 0 |
| 05-Oct-2023 | 182.00 | 188.00 | 176.00 | 179.00 | 315,619,900 | 0 |
| 04-Oct-2023 | 174.00 | 185.00 | 169.00 | 182.00 | 383,457,700 | 0 |
| 03-Oct-2023 | 177.00 | 179.00 | 175.00 | 175.00 | 63,782,000 | 0 |
| 02-Oct-2023 | 179.00 | 180.00 | 177.00 | 177.00 | 58,370,700 | 0 |
| 29-Sep-2023 | 183.00 | 183.00 | 177.00 | 178.00 | 64,639,100 | 0 |
| 27-Sep-2023 | 181.00 | 186.00 | 179.00 | 182.00 | 176,147,400 | 0 |
| 26-Sep-2023 | 181.00 | 183.00 | 177.00 | 180.00 | 71,946,900 | 0 |
| 25-Sep-2023 | 184.00 | 191.00 | 179.00 | 181.00 | 171,314,800 | 0 |
| 22-Sep-2023 | 184.00 | 187.00 | 183.00 | 184.00 | 152,854,400 | 0 |
| 21-Sep-2023 | 185.00 | 189.00 | 182.00 | 184.00 | 160,839,200 | 0 |
| 20-Sep-2023 | 186.00 | 189.00 | 184.00 | 185.00 | 182,901,400 | 0 |
| 19-Sep-2023 | 187.00 | 188.00 | 186.00 | 186.00 | 142,260,200 | 0 |
| 18-Sep-2023 | 190.00 | 195.00 | 186.00 | 186.00 | 302,459,800 | 0 |
| 15-Sep-2023 | 189.00 | 197.00 | 187.00 | 189.00 | 333,169,300 | 0 |
| 14-Sep-2023 | 182.00 | 208.00 | 181.00 | 189.00 | 989,898,100 | 0 |
| 13-Sep-2023 | 183.00 | 189.00 | 179.00 | 183.00 | 261,142,700 | 0 |
| 12-Sep-2023 | 177.00 | 185.00 | 174.00 | 182.00 | 259,103,400 | 0 |
| 11-Sep-2023 | 177.00 | 179.00 | 174.00 | 177.00 | 112,027,600 | 0 |
| 08-Sep-2023 | 180.00 | 180.00 | 177.00 | 177.00 | 61,025,200 | 0 |
| 07-Sep-2023 | 183.00 | 184.00 | 179.00 | 179.00 | 127,228,800 | 0 |
| 06-Sep-2023 | 181.00 | 184.00 | 179.00 | 183.00 | 128,572,600 | 0 |
| 05-Sep-2023 | 181.00 | 183.00 | 175.00 | 182.00 | 322,338,300 | 0 |
| 04-Sep-2023 | 180.00 | 188.00 | 175.00 | 181.00 | 104,091,200 | 0 |
| 01-Sep-2023 | 185.00 | 189.00 | 180.00 | 180.00 | 502,215,900 | 0 |
| 31-Aug-2023 | 188.00 | 188.00 | 183.00 | 186.00 | 93,736,200 | 0 |
| 30-Aug-2023 | 186.00 | 189.00 | 185.00 | 186.00 | 43,419,300 | 0 |
| 29-Aug-2023 | 190.00 | 194.00 | 185.00 | 186.00 | 295,688,600 | 0 |