| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 121.00 | 123.00 | 119.00 | 122.00 | 2,731,300 | 0 |
| 01-Apr-2024 | 125.00 | 135.00 | 118.00 | 121.00 | 11,132,600 | 0 |
| 28-Mar-2024 | 133.00 | 133.00 | 123.00 | 125.00 | 14,534,400 | 0 |
| 27-Mar-2024 | 131.00 | 133.00 | 130.00 | 132.00 | 2,274,400 | 0 |
| 26-Mar-2024 | 132.00 | 132.00 | 130.00 | 131.00 | 1,756,000 | 0 |
| 25-Mar-2024 | 133.00 | 133.00 | 131.00 | 131.00 | 2,130,100 | 0 |
| 22-Mar-2024 | 131.00 | 133.00 | 130.00 | 132.00 | 2,452,500 | 0 |
| 21-Mar-2024 | 130.00 | 131.00 | 129.00 | 131.00 | 2,754,600 | 0 |
| 20-Mar-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 2,433,200 | 0 |
| 19-Mar-2024 | 122.00 | 132.00 | 122.00 | 130.00 | 4,165,100 | 0 |
| 18-Mar-2024 | 122.00 | 133.00 | 122.00 | 130.00 | 2,539,800 | 0 |
| 15-Mar-2024 | 130.00 | 132.00 | 129.00 | 130.00 | 4,547,800 | 0 |
| 14-Mar-2024 | 123.00 | 132.00 | 123.00 | 130.00 | 6,544,100 | 0 |
| 13-Mar-2024 | 132.00 | 134.00 | 131.00 | 132.00 | 3,106,300 | 0 |
| 08-Mar-2024 | 132.00 | 134.00 | 131.00 | 132.00 | 4,138,800 | 0 |
| 07-Mar-2024 | 132.00 | 133.00 | 131.00 | 131.00 | 2,585,900 | 0 |
| 06-Mar-2024 | 131.00 | 132.00 | 130.00 | 131.00 | 2,861,700 | 0 |
| 05-Mar-2024 | 135.00 | 135.00 | 131.00 | 131.00 | 5,014,100 | 0 |
| 04-Mar-2024 | 134.00 | 136.00 | 132.00 | 133.00 | 8,228,300 | 0 |
| 01-Mar-2024 | 134.00 | 135.00 | 132.00 | 133.00 | 1,819,200 | 0 |
| 29-Feb-2024 | 135.00 | 135.00 | 133.00 | 133.00 | 4,770,800 | 0 |
| 28-Feb-2024 | 134.00 | 136.00 | 133.00 | 134.00 | 7,676,300 | 0 |
| 27-Feb-2024 | 131.00 | 138.00 | 131.00 | 133.00 | 24,940,000 | 0 |
| 26-Feb-2024 | 132.00 | 135.00 | 130.00 | 131.00 | 6,881,800 | 0 |
| 23-Feb-2024 | 132.00 | 137.00 | 129.00 | 132.00 | 15,661,000 | 0 |
| 22-Feb-2024 | 129.00 | 132.00 | 129.00 | 130.00 | 4,487,900 | 0 |
| 21-Feb-2024 | 130.00 | 132.00 | 128.00 | 129.00 | 6,449,600 | 0 |
| 20-Feb-2024 | 127.00 | 132.00 | 127.00 | 129.00 | 10,743,600 | 0 |
| 19-Feb-2024 | 130.00 | 131.00 | 126.00 | 127.00 | 4,975,600 | 0 |
| 16-Feb-2024 | 132.00 | 133.00 | 130.00 | 130.00 | 2,260,900 | 0 |
| 15-Feb-2024 | 132.00 | 133.00 | 129.00 | 132.00 | 3,294,000 | 0 |
| 13-Feb-2024 | 131.00 | 135.00 | 130.00 | 131.00 | 3,382,800 | 0 |
| 12-Feb-2024 | 121.00 | 135.00 | 121.00 | 133.00 | 7,347,100 | 0 |
| 07-Feb-2024 | 130.00 | 134.00 | 129.00 | 130.00 | 6,928,000 | 0 |
| 06-Feb-2024 | 131.00 | 133.00 | 130.00 | 132.00 | 3,836,900 | 0 |
| 05-Feb-2024 | 131.00 | 134.00 | 131.00 | 131.00 | 3,961,700 | 0 |
| 02-Feb-2024 | 134.00 | 135.00 | 131.00 | 132.00 | 4,645,900 | 0 |
| 01-Feb-2024 | 134.00 | 137.00 | 132.00 | 134.00 | 7,681,600 | 0 |
| 31-Jan-2024 | 133.00 | 136.00 | 132.00 | 134.00 | 9,475,200 | 0 |
| 30-Jan-2024 | 132.00 | 138.00 | 131.00 | 132.00 | 18,481,400 | 0 |
| 29-Jan-2024 | 128.00 | 143.00 | 128.00 | 131.00 | 81,754,000 | 0 |
| 26-Jan-2024 | 133.00 | 133.00 | 128.00 | 128.00 | 9,882,700 | 0 |
| 25-Jan-2024 | 132.00 | 134.00 | 132.00 | 132.00 | 2,157,300 | 0 |
| 24-Jan-2024 | 132.00 | 134.00 | 131.00 | 132.00 | 5,209,100 | 0 |
| 23-Jan-2024 | 135.00 | 136.00 | 131.00 | 132.00 | 13,306,000 | 0 |
| 22-Jan-2024 | 135.00 | 139.00 | 133.00 | 136.00 | 12,314,000 | 0 |
| 19-Jan-2024 | 133.00 | 138.00 | 133.00 | 135.00 | 12,570,700 | 0 |
| 18-Jan-2024 | 137.00 | 140.00 | 131.00 | 133.00 | 35,063,000 | 0 |
| 17-Jan-2024 | 129.00 | 153.00 | 129.00 | 135.00 | 210,349,200 | 0 |
| 16-Jan-2024 | 130.00 | 134.00 | 130.00 | 132.00 | 7,625,100 | 0 |
| 15-Jan-2024 | 132.00 | 134.00 | 128.00 | 130.00 | 12,124,900 | 0 |
| 12-Jan-2024 | 134.00 | 136.00 | 131.00 | 132.00 | 10,270,200 | 0 |
| 11-Jan-2024 | 133.00 | 136.00 | 133.00 | 134.00 | 10,628,700 | 0 |
| 10-Jan-2024 | 128.00 | 140.00 | 128.00 | 133.00 | 38,206,300 | 0 |
| 09-Jan-2024 | 133.00 | 137.00 | 131.00 | 131.00 | 16,212,100 | 0 |
| 08-Jan-2024 | 132.00 | 140.00 | 132.00 | 135.00 | 16,107,900 | 0 |
| 05-Jan-2024 | 132.00 | 145.00 | 132.00 | 136.00 | 57,313,700 | 0 |
| 04-Jan-2024 | 143.00 | 146.00 | 133.00 | 137.00 | 59,462,400 | 0 |
| 03-Jan-2024 | 144.00 | 155.00 | 140.00 | 143.00 | 68,561,300 | 0 |
| 02-Jan-2024 | 134.00 | 158.00 | 134.00 | 144.00 | 74,759,800 | 0 |
| 29-Dec-2023 | 163.00 | 184.00 | 144.00 | 144.00 | 519,286,300 | 0 |
| 28-Dec-2023 | 121.00 | 167.00 | 121.00 | 162.00 | 372,941,000 | 0 |
| 27-Dec-2023 | 118.00 | 130.00 | 118.00 | 124.00 | 3,904,900 | 0 |
| 22-Dec-2023 | 126.00 | 131.00 | 126.00 | 127.00 | 3,002,000 | 0 |
| 21-Dec-2023 | 131.00 | 136.00 | 129.00 | 129.00 | 9,324,000 | 0 |
| 20-Dec-2023 | 130.00 | 139.00 | 130.00 | 134.00 | 3,211,800 | 0 |
| 19-Dec-2023 | 130.00 | 138.00 | 130.00 | 134.00 | 4,487,100 | 0 |
| 18-Dec-2023 | 141.00 | 143.00 | 136.00 | 136.00 | 6,499,400 | 0 |
| 15-Dec-2023 | 140.00 | 149.00 | 139.00 | 141.00 | 24,066,300 | 0 |
| 14-Dec-2023 | 135.00 | 140.00 | 135.00 | 139.00 | 3,717,100 | 0 |
| 13-Dec-2023 | 142.00 | 146.00 | 134.00 | 135.00 | 20,867,200 | 0 |
| 12-Dec-2023 | 143.00 | 149.00 | 136.00 | 137.00 | 20,465,500 | 0 |
| 11-Dec-2023 | 146.00 | 146.00 | 140.00 | 144.00 | 6,158,700 | 0 |
| 08-Dec-2023 | 150.00 | 150.00 | 141.00 | 141.00 | 6,188,200 | 0 |
| 07-Dec-2023 | 153.00 | 153.00 | 142.00 | 142.00 | 8,892,900 | 0 |
| 06-Dec-2023 | 146.00 | 152.00 | 146.00 | 146.00 | 5,427,300 | 0 |
| 05-Dec-2023 | 148.00 | 152.00 | 146.00 | 150.00 | 8,323,600 | 0 |
| 04-Dec-2023 | 149.00 | 156.00 | 148.00 | 148.00 | 12,330,400 | 0 |
| 01-Dec-2023 | 146.00 | 158.00 | 146.00 | 152.00 | 8,089,200 | 0 |
| 30-Nov-2023 | 156.00 | 159.00 | 155.00 | 155.00 | 5,986,400 | 0 |
| 29-Nov-2023 | 155.00 | 161.00 | 155.00 | 156.00 | 8,359,000 | 0 |
| 28-Nov-2023 | 155.00 | 160.00 | 155.00 | 156.00 | 6,353,800 | 0 |
| 27-Nov-2023 | 149.00 | 163.00 | 149.00 | 157.00 | 13,204,700 | 0 |
| 24-Nov-2023 | 167.00 | 167.00 | 157.00 | 158.00 | 20,557,800 | 0 |
| 23-Nov-2023 | 170.00 | 170.00 | 154.00 | 157.00 | 13,143,100 | 0 |
| 22-Nov-2023 | 159.00 | 169.00 | 159.00 | 160.00 | 31,589,200 | 0 |
| 21-Nov-2023 | 152.00 | 163.00 | 152.00 | 159.00 | 22,823,900 | 0 |
| 20-Nov-2023 | 159.00 | 160.00 | 152.00 | 152.00 | 10,048,200 | 0 |
| 17-Nov-2023 | 159.00 | 163.00 | 158.00 | 158.00 | 10,311,000 | 0 |
| 16-Nov-2023 | 164.00 | 172.00 | 158.00 | 160.00 | 27,664,400 | 0 |
| 15-Nov-2023 | 158.00 | 172.00 | 158.00 | 171.00 | 49,252,500 | 0 |
| 14-Nov-2023 | 158.00 | 167.00 | 156.00 | 167.00 | 31,850,200 | 0 |
| 13-Nov-2023 | 146.00 | 168.00 | 146.00 | 157.00 | 38,030,800 | 0 |
| 10-Nov-2023 | 150.00 | 160.00 | 150.00 | 155.00 | 26,899,700 | 0 |
| 09-Nov-2023 | 150.00 | 162.00 | 150.00 | 153.00 | 18,872,800 | 0 |
| 08-Nov-2023 | 144.00 | 163.00 | 144.00 | 155.00 | 44,450,000 | 0 |
| 07-Nov-2023 | 165.00 | 173.00 | 147.00 | 153.00 | 82,408,000 | 0 |
| 06-Nov-2023 | 150.00 | 173.00 | 148.00 | 165.00 | 126,338,000 | 0 |
| 03-Nov-2023 | 137.00 | 155.00 | 137.00 | 148.00 | 92,971,200 | 0 |
| 02-Nov-2023 | 119.00 | 139.00 | 119.00 | 137.00 | 28,071,300 | 0 |