| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 153.00 | 154.00 | 151.00 | 153.00 | 212,633,800 | 0 |
| 01-Apr-2024 | 152.00 | 156.00 | 150.00 | 152.00 | 194,914,500 | 0 |
| 28-Mar-2024 | 152.00 | 153.00 | 149.00 | 150.00 | 73,467,700 | 0 |
| 27-Mar-2024 | 152.00 | 153.00 | 150.00 | 151.00 | 78,710,700 | 0 |
| 26-Mar-2024 | 153.00 | 153.00 | 151.00 | 152.00 | 54,732,000 | 0 |
| 25-Mar-2024 | 154.00 | 154.00 | 151.00 | 152.00 | 55,622,400 | 0 |
| 22-Mar-2024 | 155.00 | 156.00 | 152.00 | 153.00 | 103,555,800 | 0 |
| 21-Mar-2024 | 155.00 | 158.00 | 154.00 | 155.00 | 285,187,200 | 0 |
| 20-Mar-2024 | 155.00 | 155.00 | 149.00 | 152.00 | 138,517,900 | 0 |
| 19-Mar-2024 | 153.00 | 156.00 | 152.00 | 153.00 | 86,563,900 | 0 |
| 18-Mar-2024 | 155.00 | 156.00 | 150.00 | 152.00 | 137,406,900 | 0 |
| 15-Mar-2024 | 162.00 | 163.00 | 152.00 | 153.00 | 362,597,000 | 0 |
| 14-Mar-2024 | 159.00 | 164.00 | 158.00 | 162.00 | 167,058,800 | 0 |
| 13-Mar-2024 | 166.00 | 166.00 | 159.00 | 159.00 | 215,255,000 | 0 |
| 08-Mar-2024 | 163.00 | 165.00 | 161.00 | 163.00 | 246,748,800 | 0 |
| 07-Mar-2024 | 154.00 | 165.00 | 154.00 | 162.00 | 525,920,800 | 0 |
| 06-Mar-2024 | 152.00 | 157.00 | 148.00 | 154.00 | 339,593,500 | 0 |
| 05-Mar-2024 | 146.00 | 152.00 | 146.00 | 152.00 | 355,122,200 | 0 |
| 04-Mar-2024 | 141.00 | 149.00 | 141.00 | 145.00 | 348,652,400 | 0 |
| 01-Mar-2024 | 145.00 | 145.00 | 139.00 | 140.00 | 96,247,000 | 0 |
| 29-Feb-2024 | 143.00 | 145.00 | 138.00 | 144.00 | 148,563,200 | 0 |
| 28-Feb-2024 | 144.00 | 144.00 | 140.00 | 143.00 | 78,354,700 | 0 |
| 27-Feb-2024 | 147.00 | 151.00 | 142.00 | 143.00 | 48,273,400 | 0 |
| 26-Feb-2024 | 144.00 | 146.00 | 142.00 | 145.00 | 77,387,300 | 0 |
| 23-Feb-2024 | 145.00 | 147.00 | 141.00 | 144.00 | 156,141,600 | 0 |
| 22-Feb-2024 | 145.00 | 148.00 | 142.00 | 145.00 | 106,897,300 | 0 |
| 21-Feb-2024 | 148.00 | 148.00 | 142.00 | 144.00 | 73,246,700 | 0 |
| 20-Feb-2024 | 149.00 | 150.00 | 145.00 | 148.00 | 171,829,600 | 0 |
| 19-Feb-2024 | 150.00 | 153.00 | 148.00 | 148.00 | 162,421,300 | 0 |
| 16-Feb-2024 | 148.00 | 152.00 | 147.00 | 150.00 | 105,056,300 | 0 |
| 15-Feb-2024 | 151.00 | 152.00 | 147.00 | 147.00 | 162,260,900 | 0 |
| 13-Feb-2024 | 149.00 | 151.00 | 147.00 | 149.00 | 119,244,700 | 0 |
| 12-Feb-2024 | 144.00 | 150.00 | 144.00 | 148.00 | 174,656,500 | 0 |
| 07-Feb-2024 | 144.00 | 146.00 | 143.00 | 144.00 | 105,318,700 | 0 |
| 06-Feb-2024 | 140.00 | 146.00 | 140.00 | 144.00 | 190,442,300 | 0 |
| 05-Feb-2024 | 146.00 | 148.00 | 139.00 | 140.00 | 205,058,200 | 0 |
| 02-Feb-2024 | 159.00 | 159.00 | 146.00 | 146.00 | 221,679,200 | 0 |
| 01-Feb-2024 | 155.00 | 157.00 | 152.00 | 152.00 | 61,123,400 | 0 |
| 31-Jan-2024 | 154.00 | 161.00 | 154.00 | 155.00 | 144,390,600 | 0 |
| 30-Jan-2024 | 148.00 | 158.00 | 148.00 | 154.00 | 208,505,800 | 0 |
| 29-Jan-2024 | 147.00 | 151.00 | 146.00 | 148.00 | 103,828,400 | 0 |
| 26-Jan-2024 | 155.00 | 155.00 | 145.00 | 146.00 | 187,981,400 | 0 |
| 25-Jan-2024 | 155.00 | 158.00 | 151.00 | 154.00 | 138,553,000 | 0 |
| 24-Jan-2024 | 161.00 | 162.00 | 153.00 | 154.00 | 262,372,800 | 0 |
| 23-Jan-2024 | 165.00 | 166.00 | 161.00 | 161.00 | 85,066,000 | 0 |
| 22-Jan-2024 | 168.00 | 168.00 | 163.00 | 164.00 | 59,892,000 | 0 |
| 19-Jan-2024 | 170.00 | 170.00 | 166.00 | 166.00 | 81,169,800 | 0 |
| 18-Jan-2024 | 167.00 | 171.00 | 166.00 | 168.00 | 116,715,800 | 0 |
| 17-Jan-2024 | 172.00 | 172.00 | 166.00 | 167.00 | 171,310,700 | 0 |
| 16-Jan-2024 | 173.00 | 174.00 | 171.00 | 171.00 | 61,081,500 | 0 |
| 15-Jan-2024 | 173.00 | 175.00 | 172.00 | 173.00 | 61,308,900 | 0 |
| 12-Jan-2024 | 172.00 | 174.00 | 170.00 | 173.00 | 71,191,900 | 0 |
| 11-Jan-2024 | 175.00 | 175.00 | 172.00 | 172.00 | 38,741,500 | 0 |
| 10-Jan-2024 | 174.00 | 175.00 | 173.00 | 174.00 | 62,973,900 | 0 |
| 09-Jan-2024 | 173.00 | 174.00 | 171.00 | 173.00 | 40,622,300 | 0 |
| 08-Jan-2024 | 176.00 | 177.00 | 172.00 | 172.00 | 83,037,800 | 0 |
| 05-Jan-2024 | 177.00 | 180.00 | 176.00 | 176.00 | 84,674,700 | 0 |
| 04-Jan-2024 | 177.00 | 178.00 | 175.00 | 177.00 | 83,115,300 | 0 |
| 03-Jan-2024 | 175.00 | 180.00 | 175.00 | 177.00 | 195,734,500 | 0 |
| 02-Jan-2024 | 171.00 | 177.00 | 170.00 | 175.00 | 128,638,200 | 0 |
| 29-Dec-2023 | 175.00 | 175.00 | 170.00 | 170.00 | 102,986,800 | 0 |
| 28-Dec-2023 | 173.00 | 177.00 | 171.00 | 173.00 | 153,894,400 | 0 |
| 27-Dec-2023 | 169.00 | 173.00 | 169.00 | 171.00 | 113,902,900 | 0 |
| 22-Dec-2023 | 172.00 | 175.00 | 167.00 | 168.00 | 98,223,000 | 0 |
| 21-Dec-2023 | 174.00 | 174.00 | 162.00 | 172.00 | 423,180,800 | 0 |
| 20-Dec-2023 | 172.00 | 177.00 | 171.00 | 174.00 | 205,078,100 | 0 |
| 19-Dec-2023 | 174.00 | 176.00 | 170.00 | 170.00 | 156,717,000 | 0 |
| 18-Dec-2023 | 177.00 | 178.00 | 171.00 | 173.00 | 142,863,600 | 0 |
| 15-Dec-2023 | 180.00 | 181.00 | 177.00 | 177.00 | 876,995,300 | 0 |
| 14-Dec-2023 | 172.00 | 182.00 | 172.00 | 178.00 | 302,825,500 | 0 |
| 13-Dec-2023 | 178.00 | 179.00 | 172.00 | 172.00 | 130,903,800 | 0 |
| 12-Dec-2023 | 182.00 | 182.00 | 174.00 | 177.00 | 136,345,200 | 0 |
| 11-Dec-2023 | 193.00 | 194.00 | 180.00 | 180.00 | 211,058,900 | 0 |
| 08-Dec-2023 | 194.00 | 196.00 | 191.00 | 193.00 | 67,740,900 | 0 |
| 07-Dec-2023 | 200.00 | 200.00 | 191.00 | 194.00 | 277,406,900 | 0 |
| 06-Dec-2023 | 200.00 | 206.00 | 198.00 | 198.00 | 247,344,100 | 0 |
| 05-Dec-2023 | 204.00 | 206.00 | 198.00 | 200.00 | 233,649,100 | 0 |
| 04-Dec-2023 | 206.00 | 212.00 | 204.00 | 206.00 | 288,191,500 | 0 |
| 01-Dec-2023 | 202.00 | 204.00 | 198.00 | 199.00 | 117,658,900 | 0 |
| 30-Nov-2023 | 208.00 | 208.00 | 198.00 | 202.00 | 259,603,100 | 0 |
| 29-Nov-2023 | 208.00 | 212.00 | 206.00 | 206.00 | 370,648,800 | 0 |
| 28-Nov-2023 | 200.00 | 208.00 | 197.00 | 204.00 | 427,402,300 | 0 |
| 27-Nov-2023 | 187.00 | 200.00 | 187.00 | 200.00 | 636,045,700 | 0 |
| 24-Nov-2023 | 189.00 | 190.00 | 186.00 | 187.00 | 80,696,800 | 0 |
| 23-Nov-2023 | 190.00 | 195.00 | 186.00 | 188.00 | 296,187,100 | 0 |
| 22-Nov-2023 | 175.00 | 191.00 | 174.00 | 190.00 | 501,391,700 | 0 |
| 21-Nov-2023 | 177.00 | 178.00 | 170.00 | 174.00 | 131,438,600 | 0 |
| 20-Nov-2023 | 180.00 | 181.00 | 176.00 | 176.00 | 51,180,900 | 0 |
| 17-Nov-2023 | 179.00 | 182.00 | 178.00 | 180.00 | 75,305,000 | 0 |
| 16-Nov-2023 | 181.00 | 183.00 | 175.00 | 178.00 | 161,697,400 | 0 |
| 15-Nov-2023 | 181.00 | 183.00 | 179.00 | 180.00 | 74,816,800 | 0 |
| 14-Nov-2023 | 178.00 | 182.00 | 175.00 | 179.00 | 122,448,600 | 0 |
| 13-Nov-2023 | 173.00 | 180.00 | 170.00 | 177.00 | 110,977,700 | 0 |
| 10-Nov-2023 | 174.00 | 177.00 | 172.00 | 172.00 | 103,292,700 | 0 |
| 09-Nov-2023 | 182.00 | 184.00 | 174.00 | 174.00 | 191,746,300 | 0 |
| 08-Nov-2023 | 184.00 | 184.00 | 180.00 | 182.00 | 216,278,700 | 0 |
| 07-Nov-2023 | 191.00 | 191.00 | 180.00 | 183.00 | 202,330,000 | 0 |
| 06-Nov-2023 | 189.00 | 193.00 | 187.00 | 191.00 | 89,237,700 | 0 |
| 03-Nov-2023 | 191.00 | 193.00 | 188.00 | 190.00 | 102,630,900 | 0 |
| 02-Nov-2023 | 189.00 | 193.00 | 189.00 | 190.00 | 107,897,000 | 0 |