| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 136.00 | 141.00 | 135.00 | 135.00 | 7,600 | 0 |
| 01-Apr-2024 | 133.00 | 147.00 | 131.00 | 137.00 | 31,700 | 0 |
| 28-Mar-2024 | 137.00 | 146.00 | 122.00 | 133.00 | 169,200 | 0 |
| 27-Mar-2024 | 136.00 | 138.00 | 130.00 | 135.00 | 39,600 | 0 |
| 26-Mar-2024 | 140.00 | 140.00 | 130.00 | 137.00 | 64,000 | 0 |
| 25-Mar-2024 | 146.00 | 146.00 | 138.00 | 139.00 | 54,100 | 0 |
| 22-Mar-2024 | 147.00 | 147.00 | 139.00 | 146.00 | 29,600 | 0 |
| 21-Mar-2024 | 148.00 | 148.00 | 144.00 | 146.00 | 11,000 | 0 |
| 20-Mar-2024 | 149.00 | 152.00 | 143.00 | 148.00 | 19,800 | 0 |
| 19-Mar-2024 | 141.00 | 153.00 | 140.00 | 149.00 | 677,300 | 0 |
| 18-Mar-2024 | 147.00 | 147.00 | 140.00 | 144.00 | 63,100 | 0 |
| 15-Mar-2024 | 156.00 | 158.00 | 147.00 | 147.00 | 37,300 | 0 |
| 14-Mar-2024 | 157.00 | 160.00 | 157.00 | 157.00 | 14,900 | 0 |
| 13-Mar-2024 | 158.00 | 170.00 | 152.00 | 160.00 | 338,000 | 0 |
| 08-Mar-2024 | 162.00 | 163.00 | 154.00 | 158.00 | 115,000 | 0 |
| 07-Mar-2024 | 165.00 | 176.00 | 153.00 | 160.00 | 568,600 | 0 |
| 06-Mar-2024 | 151.00 | 179.00 | 151.00 | 163.00 | 763,400 | 0 |
| 05-Mar-2024 | 147.00 | 181.00 | 142.00 | 151.00 | 1,563,800 | 0 |
| 04-Mar-2024 | 141.00 | 191.00 | 140.00 | 142.00 | 4,882,800 | 0 |
| 01-Mar-2024 | 142.00 | 142.00 | 140.00 | 142.00 | 21,700 | 0 |
| 29-Feb-2024 | 142.00 | 142.00 | 138.00 | 142.00 | 22,000 | 0 |
| 28-Feb-2024 | 142.00 | 144.00 | 140.00 | 142.00 | 56,800 | 0 |
| 27-Feb-2024 | 140.00 | 144.00 | 136.00 | 142.00 | 89,300 | 0 |
| 26-Feb-2024 | 145.00 | 145.00 | 135.00 | 139.00 | 22,500 | 0 |
| 23-Feb-2024 | 140.00 | 140.00 | 136.00 | 136.00 | 26,900 | 0 |
| 22-Feb-2024 | 139.00 | 141.00 | 136.00 | 140.00 | 14,400 | 0 |
| 21-Feb-2024 | 142.00 | 143.00 | 139.00 | 139.00 | 18,500 | 0 |
| 20-Feb-2024 | 142.00 | 148.00 | 140.00 | 142.00 | 82,400 | 0 |
| 19-Feb-2024 | 146.00 | 147.00 | 141.00 | 142.00 | 35,500 | 0 |
| 16-Feb-2024 | 145.00 | 147.00 | 142.00 | 146.00 | 53,400 | 0 |
| 15-Feb-2024 | 155.00 | 159.00 | 125.00 | 145.00 | 806,800 | 0 |
| 13-Feb-2024 | 176.00 | 180.00 | 150.00 | 154.00 | 417,000 | 0 |
| 12-Feb-2024 | 191.00 | 192.00 | 165.00 | 175.00 | 652,100 | 0 |
| 07-Feb-2024 | 224.00 | 232.00 | 192.00 | 192.00 | 767,900 | 0 |
| 06-Feb-2024 | 210.00 | 266.00 | 202.00 | 224.00 | 7,240,500 | 0 |
| 05-Feb-2024 | 151.00 | 198.00 | 151.00 | 198.00 | 1,058,600 | 0 |
| 02-Feb-2024 | 152.00 | 152.00 | 142.00 | 147.00 | 2,800 | 0 |
| 01-Feb-2024 | 153.00 | 153.00 | 132.00 | 152.00 | 6,500 | 0 |
| 31-Jan-2024 | 153.00 | 158.00 | 153.00 | 153.00 | 2,000 | 0 |
| 30-Jan-2024 | 155.00 | 159.00 | 151.00 | 159.00 | 6,700 | 0 |
| 29-Jan-2024 | 158.00 | 158.00 | 155.00 | 155.00 | 6,700 | 0 |
| 26-Jan-2024 | 160.00 | 160.00 | 157.00 | 158.00 | 11,800 | 0 |
| 25-Jan-2024 | 159.00 | 159.00 | 157.00 | 158.00 | 6,300 | 0 |
| 24-Jan-2024 | 159.00 | 160.00 | 158.00 | 160.00 | 10,000 | 0 |
| 23-Jan-2024 | 163.00 | 163.00 | 159.00 | 161.00 | 10,400 | 0 |
| 22-Jan-2024 | 163.00 | 180.00 | 159.00 | 168.00 | 246,200 | 0 |
| 19-Jan-2024 | 158.00 | 164.00 | 158.00 | 164.00 | 8,400 | 0 |
| 18-Jan-2024 | 156.00 | 161.00 | 156.00 | 161.00 | 12,700 | 0 |
| 17-Jan-2024 | 163.00 | 163.00 | 160.00 | 160.00 | 2,400 | 0 |
| 16-Jan-2024 | 157.00 | 164.00 | 157.00 | 160.00 | 13,300 | 0 |
| 15-Jan-2024 | 170.00 | 170.00 | 152.00 | 157.00 | 144,300 | 0 |
| 12-Jan-2024 | 171.00 | 171.00 | 160.00 | 171.00 | 2,600 | 0 |
| 11-Jan-2024 | 178.00 | 180.00 | 174.00 | 175.00 | 6,500 | 0 |
| 10-Jan-2024 | 169.00 | 174.00 | 164.00 | 173.00 | 4,100 | 0 |
| 09-Jan-2024 | 170.00 | 170.00 | 163.00 | 169.00 | 3,200 | 0 |
| 08-Jan-2024 | 165.00 | 174.00 | 165.00 | 165.00 | 8,400 | 0 |
| 05-Jan-2024 | 170.00 | 185.00 | 158.00 | 165.00 | 348,700 | 0 |
| 04-Jan-2024 | 165.00 | 172.00 | 165.00 | 170.00 | 600 | 0 |
| 03-Jan-2024 | 168.00 | 168.00 | 168.00 | 168.00 | 1,000 | 0 |
| 02-Jan-2024 | 166.00 | 174.00 | 165.00 | 168.00 | 5,800 | 0 |
| 29-Dec-2023 | 172.00 | 172.00 | 155.00 | 165.00 | 26,600 | 0 |
| 28-Dec-2023 | 169.00 | 186.00 | 169.00 | 174.00 | 94,800 | 0 |
| 27-Dec-2023 | 164.00 | 169.00 | 158.00 | 168.00 | 17,100 | 0 |
| 22-Dec-2023 | 166.00 | 167.00 | 158.00 | 158.00 | 600 | 0 |
| 21-Dec-2023 | 160.00 | 167.00 | 155.00 | 167.00 | 3,006,200 | 0 |
| 20-Dec-2023 | 163.00 | 163.00 | 163.00 | 163.00 | 1,300 | 0 |
| 19-Dec-2023 | 171.00 | 171.00 | 161.00 | 162.00 | 6,300 | 0 |
| 18-Dec-2023 | 173.00 | 173.00 | 160.00 | 170.00 | 2,900 | 0 |
| 15-Dec-2023 | 168.00 | 169.00 | 166.00 | 169.00 | 18,700 | 0 |
| 14-Dec-2023 | 168.00 | 174.00 | 168.00 | 169.00 | 1,700 | 0 |
| 13-Dec-2023 | 170.00 | 175.00 | 170.00 | 173.00 | 3,400 | 0 |
| 12-Dec-2023 | 175.00 | 175.00 | 170.00 | 170.00 | 1,800 | 0 |
| 11-Dec-2023 | 176.00 | 176.00 | 174.00 | 174.00 | 3,700 | 0 |
| 08-Dec-2023 | 168.00 | 180.00 | 168.00 | 176.00 | 15,500 | 0 |
| 07-Dec-2023 | 174.00 | 174.00 | 162.00 | 166.00 | 4,200 | 0 |
| 06-Dec-2023 | 178.00 | 178.00 | 171.00 | 174.00 | 8,700 | 0 |
| 05-Dec-2023 | 175.00 | 184.00 | 175.00 | 175.00 | 118,200 | 0 |
| 04-Dec-2023 | 178.00 | 178.00 | 175.00 | 175.00 | 7,200 | 0 |
| 01-Dec-2023 | 180.00 | 180.00 | 178.00 | 178.00 | 1,000 | 0 |
| 30-Nov-2023 | 182.00 | 182.00 | 175.00 | 177.00 | 15,100 | 0 |
| 29-Nov-2023 | 178.00 | 189.00 | 174.00 | 182.00 | 54,600 | 0 |
| 28-Nov-2023 | 175.00 | 200.00 | 175.00 | 178.00 | 353,900 | 0 |
| 27-Nov-2023 | 167.00 | 204.00 | 165.00 | 175.00 | 1,138,700 | 0 |
| 24-Nov-2023 | 174.00 | 197.00 | 163.00 | 172.00 | 460,200 | 0 |
| 23-Nov-2023 | 175.00 | 175.00 | 175.00 | 175.00 | 100 | 0 |
| 22-Nov-2023 | 180.00 | 180.00 | 169.00 | 170.00 | 11,300 | 0 |
| 21-Nov-2023 | 173.00 | 180.00 | 166.00 | 175.00 | 12,700 | 0 |
| 20-Nov-2023 | 174.00 | 174.00 | 162.00 | 174.00 | 82,400 | 0 |
| 17-Nov-2023 | 177.00 | 177.00 | 168.00 | 174.00 | 52,000 | 0 |
| 16-Nov-2023 | 172.00 | 175.00 | 160.00 | 170.00 | 22,100 | 0 |
| 15-Nov-2023 | 177.00 | 180.00 | 170.00 | 177.00 | 7,600 | 0 |
| 14-Nov-2023 | 175.00 | 180.00 | 170.00 | 173.00 | 41,900 | 0 |
| 13-Nov-2023 | 181.00 | 181.00 | 173.00 | 175.00 | 3,300 | 0 |
| 10-Nov-2023 | 178.00 | 191.00 | 171.00 | 181.00 | 131,000 | 0 |
| 09-Nov-2023 | 173.00 | 197.00 | 169.00 | 178.00 | 272,800 | 0 |
| 08-Nov-2023 | 178.00 | 183.00 | 170.00 | 173.00 | 37,800 | 0 |
| 07-Nov-2023 | 183.00 | 183.00 | 175.00 | 175.00 | 11,900 | 0 |
| 06-Nov-2023 | 174.00 | 181.00 | 171.00 | 181.00 | 74,700 | 0 |
| 03-Nov-2023 | 178.00 | 178.00 | 174.00 | 174.00 | 1,600 | 0 |
| 02-Nov-2023 | 176.00 | 176.00 | 176.00 | 176.00 | 1,500 | 0 |