| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 128.00 | 128.00 | 126.00 | 126.00 | 22,400 | 0 |
| 02-Apr-2024 | 129.00 | 129.00 | 128.00 | 128.00 | 9,500 | 0 |
| 01-Apr-2024 | 129.00 | 133.00 | 128.00 | 129.00 | 19,700 | 0 |
| 28-Mar-2024 | 133.00 | 136.00 | 127.00 | 129.00 | 76,700 | 0 |
| 27-Mar-2024 | 131.00 | 134.00 | 127.00 | 129.00 | 89,200 | 0 |
| 26-Mar-2024 | 133.00 | 133.00 | 131.00 | 131.00 | 7,200 | 0 |
| 25-Mar-2024 | 137.00 | 137.00 | 131.00 | 132.00 | 79,400 | 0 |
| 22-Mar-2024 | 131.00 | 139.00 | 131.00 | 133.00 | 124,900 | 0 |
| 21-Mar-2024 | 136.00 | 142.00 | 131.00 | 131.00 | 155,200 | 0 |
| 20-Mar-2024 | 135.00 | 135.00 | 131.00 | 132.00 | 48,300 | 0 |
| 19-Mar-2024 | 135.00 | 135.00 | 135.00 | 135.00 | 11,100 | 0 |
| 18-Mar-2024 | 134.00 | 137.00 | 134.00 | 136.00 | 3,400 | 0 |
| 15-Mar-2024 | 135.00 | 137.00 | 132.00 | 137.00 | 43,200 | 0 |
| 14-Mar-2024 | 136.00 | 137.00 | 135.00 | 137.00 | 800 | 0 |
| 13-Mar-2024 | 138.00 | 138.00 | 136.00 | 137.00 | 63,700 | 0 |
| 08-Mar-2024 | 138.00 | 139.00 | 137.00 | 139.00 | 52,600 | 0 |
| 07-Mar-2024 | 137.00 | 141.00 | 137.00 | 139.00 | 85,200 | 0 |
| 06-Mar-2024 | 137.00 | 137.00 | 137.00 | 137.00 | 0 | 0 |
| 05-Mar-2024 | 136.00 | 137.00 | 135.00 | 137.00 | 35,600 | 0 |
| 04-Mar-2024 | 134.00 | 136.00 | 134.00 | 136.00 | 25,300 | 0 |
| 01-Mar-2024 | 132.00 | 132.00 | 132.00 | 132.00 | 36,200 | 0 |
| 29-Feb-2024 | 135.00 | 135.00 | 135.00 | 135.00 | 5,300 | 0 |
| 28-Feb-2024 | 135.00 | 138.00 | 132.00 | 138.00 | 43,800 | 0 |
| 27-Feb-2024 | 136.00 | 136.00 | 131.00 | 135.00 | 66,100 | 0 |
| 26-Feb-2024 | 136.00 | 136.00 | 136.00 | 136.00 | 200 | 0 |
| 23-Feb-2024 | 138.00 | 138.00 | 138.00 | 138.00 | 100 | 0 |
| 22-Feb-2024 | 139.00 | 139.00 | 138.00 | 138.00 | 200 | 0 |
| 21-Feb-2024 | 139.00 | 140.00 | 137.00 | 138.00 | 16,900 | 0 |
| 20-Feb-2024 | 141.00 | 141.00 | 139.00 | 139.00 | 1,300 | 0 |
| 19-Feb-2024 | 141.00 | 144.00 | 138.00 | 140.00 | 70,900 | 0 |
| 16-Feb-2024 | 137.00 | 147.00 | 137.00 | 140.00 | 403,700 | 0 |
| 15-Feb-2024 | 135.00 | 137.00 | 131.00 | 137.00 | 138,200 | 0 |
| 13-Feb-2024 | 133.00 | 135.00 | 133.00 | 135.00 | 19,000 | 0 |
| 12-Feb-2024 | 136.00 | 137.00 | 135.00 | 135.00 | 1,700 | 0 |
| 07-Feb-2024 | 136.00 | 136.00 | 133.00 | 135.00 | 1,800 | 0 |
| 06-Feb-2024 | 133.00 | 137.00 | 133.00 | 135.00 | 4,000 | 0 |
| 05-Feb-2024 | 135.00 | 139.00 | 132.00 | 132.00 | 87,600 | 0 |
| 02-Feb-2024 | 136.00 | 145.00 | 135.00 | 135.00 | 122,900 | 0 |
| 01-Feb-2024 | 134.00 | 137.00 | 132.00 | 136.00 | 16,800 | 0 |
| 31-Jan-2024 | 137.00 | 137.00 | 134.00 | 136.00 | 1,800 | 0 |
| 30-Jan-2024 | 138.00 | 139.00 | 134.00 | 134.00 | 30,200 | 0 |
| 29-Jan-2024 | 139.00 | 146.00 | 132.00 | 133.00 | 171,700 | 0 |
| 26-Jan-2024 | 132.00 | 140.00 | 132.00 | 138.00 | 7,300 | 0 |
| 25-Jan-2024 | 139.00 | 140.00 | 139.00 | 140.00 | 500 | 0 |
| 24-Jan-2024 | 137.00 | 146.00 | 134.00 | 140.00 | 143,100 | 0 |
| 23-Jan-2024 | 136.00 | 137.00 | 136.00 | 137.00 | 11,700 | 0 |
| 22-Jan-2024 | 136.00 | 139.00 | 130.00 | 136.00 | 236,900 | 0 |
| 19-Jan-2024 | 137.00 | 139.00 | 133.00 | 136.00 | 10,700 | 0 |
| 18-Jan-2024 | 132.00 | 137.00 | 132.00 | 137.00 | 2,400 | 0 |
| 17-Jan-2024 | 136.00 | 137.00 | 134.00 | 137.00 | 7,700 | 0 |
| 16-Jan-2024 | 136.00 | 136.00 | 131.00 | 136.00 | 95,100 | 0 |
| 15-Jan-2024 | 134.00 | 148.00 | 132.00 | 134.00 | 210,700 | 0 |
| 12-Jan-2024 | 134.00 | 134.00 | 130.00 | 134.00 | 97,100 | 0 |
| 11-Jan-2024 | 133.00 | 140.00 | 133.00 | 134.00 | 174,400 | 0 |
| 10-Jan-2024 | 138.00 | 141.00 | 132.00 | 134.00 | 273,400 | 0 |
| 09-Jan-2024 | 139.00 | 143.00 | 133.00 | 137.00 | 211,100 | 0 |
| 08-Jan-2024 | 180.00 | 180.00 | 133.00 | 139.00 | 2,486,000 | 0 |
| 05-Jan-2024 | 130.00 | 172.00 | 129.00 | 172.00 | 4,081,100 | 0 |
| 04-Jan-2024 | 129.00 | 130.00 | 126.00 | 128.00 | 7,300 | 0 |
| 03-Jan-2024 | 130.00 | 131.00 | 127.00 | 129.00 | 52,100 | 0 |
| 02-Jan-2024 | 130.00 | 138.00 | 127.00 | 130.00 | 82,600 | 0 |
| 29-Dec-2023 | 127.00 | 133.00 | 127.00 | 128.00 | 10,500 | 0 |
| 28-Dec-2023 | 128.00 | 129.00 | 127.00 | 127.00 | 6,900 | 0 |
| 27-Dec-2023 | 128.00 | 136.00 | 126.00 | 128.00 | 123,700 | 0 |
| 22-Dec-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 18,700 | 0 |
| 21-Dec-2023 | 130.00 | 132.00 | 125.00 | 125.00 | 66,700 | 0 |
| 20-Dec-2023 | 129.00 | 129.00 | 127.00 | 127.00 | 25,600 | 0 |
| 19-Dec-2023 | 128.00 | 131.00 | 128.00 | 129.00 | 1,900 | 0 |
| 18-Dec-2023 | 133.00 | 133.00 | 125.00 | 133.00 | 146,500 | 0 |
| 15-Dec-2023 | 130.00 | 134.00 | 128.00 | 133.00 | 160,600 | 0 |
| 14-Dec-2023 | 130.00 | 136.00 | 128.00 | 132.00 | 177,200 | 0 |
| 13-Dec-2023 | 128.00 | 147.00 | 126.00 | 132.00 | 299,400 | 0 |
| 12-Dec-2023 | 135.00 | 137.00 | 126.00 | 128.00 | 140,000 | 0 |
| 11-Dec-2023 | 137.00 | 137.00 | 132.00 | 132.00 | 26,500 | 0 |
| 08-Dec-2023 | 134.00 | 143.00 | 134.00 | 138.00 | 33,400 | 0 |
| 07-Dec-2023 | 139.00 | 142.00 | 135.00 | 136.00 | 35,400 | 0 |
| 06-Dec-2023 | 136.00 | 152.00 | 135.00 | 139.00 | 501,100 | 0 |
| 05-Dec-2023 | 143.00 | 147.00 | 137.00 | 137.00 | 29,100 | 0 |
| 04-Dec-2023 | 140.00 | 148.00 | 135.00 | 140.00 | 295,900 | 0 |
| 01-Dec-2023 | 148.00 | 148.00 | 141.00 | 141.00 | 339,500 | 0 |
| 30-Nov-2023 | 147.00 | 158.00 | 143.00 | 150.00 | 892,100 | 0 |
| 29-Nov-2023 | 195.00 | 218.00 | 150.00 | 156.00 | 8,291,200 | 0 |
| 28-Nov-2023 | 135.00 | 178.00 | 134.00 | 178.00 | 1,754,300 | 0 |
| 27-Nov-2023 | 137.00 | 138.00 | 132.00 | 132.00 | 300 | 0 |
| 24-Nov-2023 | 139.00 | 139.00 | 139.00 | 139.00 | 200 | 0 |
| 23-Nov-2023 | 137.00 | 139.00 | 132.00 | 132.00 | 1,500 | 0 |
| 22-Nov-2023 | 133.00 | 137.00 | 133.00 | 137.00 | 700 | 0 |
| 21-Nov-2023 | 130.00 | 140.00 | 130.00 | 132.00 | 51,100 | 0 |
| 20-Nov-2023 | 136.00 | 141.00 | 136.00 | 138.00 | 4,200 | 0 |
| 17-Nov-2023 | 135.00 | 136.00 | 130.00 | 136.00 | 2,800 | 0 |
| 16-Nov-2023 | 136.00 | 137.00 | 135.00 | 137.00 | 3,300 | 0 |
| 15-Nov-2023 | 144.00 | 144.00 | 138.00 | 138.00 | 8,600 | 0 |
| 14-Nov-2023 | 129.00 | 148.00 | 125.00 | 144.00 | 115,400 | 0 |
| 13-Nov-2023 | 128.00 | 128.00 | 118.00 | 127.00 | 29,800 | 0 |
| 10-Nov-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 33,600 | 0 |
| 09-Nov-2023 | 134.00 | 135.00 | 125.00 | 134.00 | 1,200 | 0 |
| 08-Nov-2023 | 125.00 | 137.00 | 125.00 | 131.00 | 1,600 | 0 |
| 07-Nov-2023 | 129.00 | 139.00 | 129.00 | 133.00 | 102,400 | 0 |
| 06-Nov-2023 | 133.00 | 133.00 | 129.00 | 129.00 | 500 | 0 |
| 03-Nov-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 100 | 0 |