| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 198.00 | 200.00 | 193.00 | 194.00 | 22,302,900 | 0 |
| 02-Apr-2024 | 196.00 | 200.00 | 193.00 | 198.00 | 46,719,500 | 0 |
| 01-Apr-2024 | 192.00 | 194.00 | 190.00 | 192.00 | 8,334,200 | 0 |
| 28-Mar-2024 | 194.00 | 196.00 | 190.00 | 191.00 | 7,911,400 | 0 |
| 27-Mar-2024 | 196.00 | 199.00 | 193.00 | 194.00 | 7,137,400 | 0 |
| 26-Mar-2024 | 199.00 | 199.00 | 194.00 | 196.00 | 10,077,000 | 0 |
| 25-Mar-2024 | 204.00 | 204.00 | 195.00 | 197.00 | 28,739,500 | 0 |
| 22-Mar-2024 | 196.00 | 198.00 | 192.00 | 195.00 | 12,599,500 | 0 |
| 21-Mar-2024 | 188.00 | 196.00 | 188.00 | 195.00 | 26,487,700 | 0 |
| 20-Mar-2024 | 187.00 | 189.00 | 186.00 | 188.00 | 6,822,900 | 0 |
| 19-Mar-2024 | 188.00 | 189.00 | 187.00 | 187.00 | 8,793,700 | 0 |
| 18-Mar-2024 | 188.00 | 188.00 | 187.00 | 188.00 | 7,240,700 | 0 |
| 15-Mar-2024 | 189.00 | 190.00 | 187.00 | 188.00 | 8,855,000 | 0 |
| 14-Mar-2024 | 190.00 | 191.00 | 188.00 | 189.00 | 7,994,100 | 0 |
| 13-Mar-2024 | 189.00 | 190.00 | 187.00 | 189.00 | 11,197,600 | 0 |
| 08-Mar-2024 | 189.00 | 190.00 | 187.00 | 189.00 | 3,374,200 | 0 |
| 07-Mar-2024 | 187.00 | 190.00 | 186.00 | 188.00 | 3,318,700 | 0 |
| 06-Mar-2024 | 187.00 | 188.00 | 185.00 | 186.00 | 6,627,000 | 0 |
| 05-Mar-2024 | 189.00 | 191.00 | 185.00 | 187.00 | 15,394,000 | 0 |
| 04-Mar-2024 | 189.00 | 191.00 | 188.00 | 190.00 | 11,401,300 | 0 |
| 01-Mar-2024 | 190.00 | 191.00 | 188.00 | 189.00 | 7,166,400 | 0 |
| 29-Feb-2024 | 189.00 | 191.00 | 188.00 | 190.00 | 8,984,400 | 0 |
| 28-Feb-2024 | 189.00 | 191.00 | 188.00 | 189.00 | 10,032,900 | 0 |
| 27-Feb-2024 | 191.00 | 191.00 | 188.00 | 189.00 | 7,135,600 | 0 |
| 26-Feb-2024 | 192.00 | 194.00 | 190.00 | 190.00 | 8,934,700 | 0 |
| 23-Feb-2024 | 191.00 | 193.00 | 191.00 | 192.00 | 2,128,700 | 0 |
| 22-Feb-2024 | 192.00 | 193.00 | 191.00 | 191.00 | 3,115,100 | 0 |
| 21-Feb-2024 | 193.00 | 194.00 | 191.00 | 191.00 | 4,221,900 | 0 |
| 20-Feb-2024 | 192.00 | 194.00 | 191.00 | 193.00 | 5,615,900 | 0 |
| 19-Feb-2024 | 194.00 | 197.00 | 192.00 | 192.00 | 4,967,400 | 0 |
| 16-Feb-2024 | 197.00 | 198.00 | 193.00 | 194.00 | 4,244,700 | 0 |
| 15-Feb-2024 | 195.00 | 197.00 | 194.00 | 195.00 | 8,592,000 | 0 |
| 13-Feb-2024 | 193.00 | 196.00 | 192.00 | 194.00 | 7,669,600 | 0 |
| 12-Feb-2024 | 191.00 | 194.00 | 191.00 | 192.00 | 6,909,100 | 0 |
| 07-Feb-2024 | 191.00 | 192.00 | 190.00 | 191.00 | 4,002,400 | 0 |
| 06-Feb-2024 | 191.00 | 192.00 | 190.00 | 191.00 | 4,117,800 | 0 |
| 05-Feb-2024 | 191.00 | 193.00 | 189.00 | 191.00 | 7,037,400 | 0 |
| 02-Feb-2024 | 193.00 | 194.00 | 189.00 | 191.00 | 6,265,000 | 0 |
| 01-Feb-2024 | 192.00 | 195.00 | 190.00 | 193.00 | 6,960,300 | 0 |
| 31-Jan-2024 | 193.00 | 195.00 | 192.00 | 192.00 | 6,181,000 | 0 |
| 30-Jan-2024 | 193.00 | 195.00 | 188.00 | 193.00 | 7,297,600 | 0 |
| 29-Jan-2024 | 191.00 | 193.00 | 190.00 | 191.00 | 6,496,300 | 0 |
| 26-Jan-2024 | 191.00 | 193.00 | 190.00 | 191.00 | 7,100,200 | 0 |
| 25-Jan-2024 | 191.00 | 193.00 | 190.00 | 192.00 | 10,949,000 | 0 |
| 24-Jan-2024 | 195.00 | 198.00 | 191.00 | 191.00 | 14,408,400 | 0 |
| 23-Jan-2024 | 199.00 | 199.00 | 194.00 | 195.00 | 13,456,200 | 0 |
| 22-Jan-2024 | 204.00 | 204.00 | 197.00 | 198.00 | 19,063,200 | 0 |
| 19-Jan-2024 | 206.00 | 206.00 | 200.00 | 202.00 | 8,079,800 | 0 |
| 18-Jan-2024 | 202.00 | 208.00 | 200.00 | 204.00 | 33,291,700 | 0 |
| 17-Jan-2024 | 202.00 | 204.00 | 200.00 | 202.00 | 14,980,800 | 0 |
| 16-Jan-2024 | 202.00 | 204.00 | 199.00 | 200.00 | 5,119,400 | 0 |
| 15-Jan-2024 | 199.00 | 204.00 | 198.00 | 200.00 | 12,218,700 | 0 |
| 12-Jan-2024 | 204.00 | 204.00 | 198.00 | 199.00 | 18,480,200 | 0 |
| 11-Jan-2024 | 200.00 | 208.00 | 200.00 | 204.00 | 15,635,700 | 0 |
| 10-Jan-2024 | 206.00 | 208.00 | 202.00 | 202.00 | 7,160,300 | 0 |
| 09-Jan-2024 | 206.00 | 210.00 | 200.00 | 206.00 | 23,887,400 | 0 |
| 08-Jan-2024 | 206.00 | 214.00 | 204.00 | 206.00 | 54,818,600 | 0 |
| 05-Jan-2024 | 200.00 | 212.00 | 200.00 | 206.00 | 60,752,500 | 0 |
| 04-Jan-2024 | 196.00 | 206.00 | 196.00 | 200.00 | 32,603,400 | 0 |
| 03-Jan-2024 | 198.00 | 198.00 | 195.00 | 196.00 | 7,117,100 | 0 |
| 02-Jan-2024 | 198.00 | 200.00 | 195.00 | 197.00 | 7,924,900 | 0 |
| 29-Dec-2023 | 198.00 | 204.00 | 193.00 | 198.00 | 33,106,500 | 0 |
| 28-Dec-2023 | 195.00 | 195.00 | 192.00 | 193.00 | 7,757,300 | 0 |
| 27-Dec-2023 | 189.00 | 196.00 | 189.00 | 193.00 | 28,259,400 | 0 |
| 22-Dec-2023 | 189.00 | 191.00 | 187.00 | 189.00 | 6,955,300 | 0 |
| 21-Dec-2023 | 190.00 | 192.00 | 188.00 | 189.00 | 10,670,000 | 0 |
| 20-Dec-2023 | 190.00 | 192.00 | 188.00 | 190.00 | 8,852,400 | 0 |
| 19-Dec-2023 | 187.00 | 190.00 | 187.00 | 190.00 | 4,958,400 | 0 |
| 18-Dec-2023 | 189.00 | 190.00 | 187.00 | 187.00 | 11,416,300 | 0 |
| 15-Dec-2023 | 191.00 | 193.00 | 188.00 | 189.00 | 9,311,900 | 0 |
| 14-Dec-2023 | 188.00 | 192.00 | 187.00 | 190.00 | 6,225,900 | 0 |
| 13-Dec-2023 | 189.00 | 189.00 | 185.00 | 187.00 | 5,074,800 | 0 |
| 12-Dec-2023 | 185.00 | 189.00 | 183.00 | 187.00 | 13,842,600 | 0 |
| 11-Dec-2023 | 189.00 | 190.00 | 185.00 | 185.00 | 32,314,700 | 0 |
| 08-Dec-2023 | 190.00 | 193.00 | 188.00 | 189.00 | 12,304,900 | 0 |
| 07-Dec-2023 | 193.00 | 194.00 | 189.00 | 189.00 | 17,478,100 | 0 |
| 06-Dec-2023 | 192.00 | 198.00 | 191.00 | 193.00 | 24,213,800 | 0 |
| 05-Dec-2023 | 204.00 | 206.00 | 191.00 | 192.00 | 53,199,400 | 0 |
| 04-Dec-2023 | 193.00 | 204.00 | 192.00 | 202.00 | 84,257,300 | 0 |
| 01-Dec-2023 | 191.00 | 194.00 | 189.00 | 193.00 | 16,773,200 | 0 |
| 30-Nov-2023 | 191.00 | 192.00 | 190.00 | 192.00 | 5,740,200 | 0 |
| 29-Nov-2023 | 194.00 | 194.00 | 190.00 | 192.00 | 7,160,000 | 0 |
| 28-Nov-2023 | 194.00 | 196.00 | 192.00 | 194.00 | 6,648,200 | 0 |
| 27-Nov-2023 | 190.00 | 197.00 | 189.00 | 194.00 | 26,610,500 | 0 |
| 24-Nov-2023 | 192.00 | 194.00 | 189.00 | 190.00 | 6,585,700 | 0 |
| 23-Nov-2023 | 191.00 | 194.00 | 188.00 | 192.00 | 12,148,300 | 0 |
| 22-Nov-2023 | 189.00 | 192.00 | 188.00 | 190.00 | 13,625,600 | 0 |
| 21-Nov-2023 | 189.00 | 191.00 | 188.00 | 189.00 | 4,971,900 | 0 |
| 20-Nov-2023 | 191.00 | 191.00 | 188.00 | 189.00 | 8,846,900 | 0 |
| 17-Nov-2023 | 193.00 | 193.00 | 190.00 | 191.00 | 6,594,500 | 0 |
| 16-Nov-2023 | 192.00 | 194.00 | 189.00 | 191.00 | 11,774,000 | 0 |
| 15-Nov-2023 | 186.00 | 191.00 | 185.00 | 189.00 | 13,766,900 | 0 |
| 14-Nov-2023 | 179.00 | 189.00 | 179.00 | 185.00 | 18,700,600 | 0 |
| 13-Nov-2023 | 190.00 | 190.00 | 186.00 | 187.00 | 9,990,700 | 0 |
| 10-Nov-2023 | 192.00 | 193.00 | 188.00 | 188.00 | 28,850,900 | 0 |
| 09-Nov-2023 | 193.00 | 197.00 | 192.00 | 192.00 | 13,252,900 | 0 |
| 08-Nov-2023 | 197.00 | 197.00 | 192.00 | 193.00 | 11,098,000 | 0 |
| 07-Nov-2023 | 196.00 | 199.00 | 193.00 | 196.00 | 12,191,100 | 0 |
| 06-Nov-2023 | 197.00 | 202.00 | 191.00 | 195.00 | 38,534,900 | 0 |
| 03-Nov-2023 | 196.00 | 199.00 | 195.00 | 197.00 | 20,693,300 | 0 |