| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 130.00 | 132.00 | 128.00 | 130.00 | 64,300 | 0 |
| 02-Apr-2024 | 136.00 | 136.00 | 128.00 | 130.00 | 80,600 | 0 |
| 01-Apr-2024 | 132.00 | 135.00 | 130.00 | 133.00 | 57,700 | 0 |
| 28-Mar-2024 | 135.00 | 135.00 | 130.00 | 133.00 | 50,700 | 0 |
| 27-Mar-2024 | 133.00 | 135.00 | 131.00 | 133.00 | 78,400 | 0 |
| 26-Mar-2024 | 137.00 | 137.00 | 132.00 | 133.00 | 71,600 | 0 |
| 25-Mar-2024 | 135.00 | 135.00 | 133.00 | 135.00 | 87,100 | 0 |
| 22-Mar-2024 | 137.00 | 141.00 | 133.00 | 135.00 | 34,800 | 0 |
| 21-Mar-2024 | 135.00 | 144.00 | 131.00 | 137.00 | 436,600 | 0 |
| 20-Mar-2024 | 136.00 | 146.00 | 134.00 | 135.00 | 422,800 | 0 |
| 19-Mar-2024 | 132.00 | 136.00 | 132.00 | 135.00 | 68,700 | 0 |
| 18-Mar-2024 | 131.00 | 133.00 | 130.00 | 133.00 | 223,100 | 0 |
| 15-Mar-2024 | 133.00 | 133.00 | 131.00 | 131.00 | 60,300 | 0 |
| 14-Mar-2024 | 134.00 | 135.00 | 130.00 | 133.00 | 769,000 | 0 |
| 13-Mar-2024 | 136.00 | 137.00 | 130.00 | 133.00 | 314,900 | 0 |
| 08-Mar-2024 | 139.00 | 139.00 | 134.00 | 136.00 | 254,600 | 0 |
| 07-Mar-2024 | 139.00 | 139.00 | 133.00 | 136.00 | 289,000 | 0 |
| 06-Mar-2024 | 135.00 | 140.00 | 135.00 | 139.00 | 35,000 | 0 |
| 05-Mar-2024 | 140.00 | 140.00 | 132.00 | 135.00 | 398,000 | 0 |
| 04-Mar-2024 | 142.00 | 143.00 | 139.00 | 139.00 | 45,400 | 0 |
| 01-Mar-2024 | 141.00 | 145.00 | 139.00 | 143.00 | 498,900 | 0 |
| 29-Feb-2024 | 141.00 | 144.00 | 140.00 | 142.00 | 88,800 | 0 |
| 28-Feb-2024 | 143.00 | 146.00 | 139.00 | 141.00 | 343,600 | 0 |
| 27-Feb-2024 | 152.00 | 155.00 | 140.00 | 141.00 | 1,814,500 | 0 |
| 26-Feb-2024 | 157.00 | 164.00 | 151.00 | 151.00 | 223,300 | 0 |
| 23-Feb-2024 | 163.00 | 169.00 | 153.00 | 157.00 | 326,800 | 0 |
| 22-Feb-2024 | 169.00 | 169.00 | 150.00 | 164.00 | 216,600 | 0 |
| 21-Feb-2024 | 155.00 | 172.00 | 140.00 | 169.00 | 1,725,600 | 0 |
| 20-Feb-2024 | 145.00 | 180.00 | 142.00 | 155.00 | 6,056,000 | 0 |
| 19-Feb-2024 | 150.00 | 150.00 | 140.00 | 142.00 | 198,200 | 0 |
| 16-Feb-2024 | 152.00 | 152.00 | 135.00 | 150.00 | 690,600 | 0 |
| 15-Feb-2024 | 152.00 | 172.00 | 149.00 | 155.00 | 270,700 | 0 |
| 13-Feb-2024 | 161.00 | 161.00 | 150.00 | 152.00 | 343,700 | 0 |
| 12-Feb-2024 | 184.00 | 188.00 | 153.00 | 163.00 | 942,600 | 0 |
| 07-Feb-2024 | 179.00 | 193.00 | 163.00 | 184.00 | 1,262,000 | 0 |
| 06-Feb-2024 | 191.00 | 204.00 | 176.00 | 178.00 | 2,870,100 | 0 |
| 05-Feb-2024 | 193.00 | 224.00 | 170.00 | 182.00 | 35,109,600 | 0 |
| 02-Feb-2024 | 131.00 | 176.00 | 130.00 | 176.00 | 10,811,600 | 0 |
| 01-Feb-2024 | 130.00 | 131.00 | 130.00 | 131.00 | 12,100 | 0 |
| 31-Jan-2024 | 131.00 | 132.00 | 130.00 | 131.00 | 105,000 | 0 |
| 30-Jan-2024 | 134.00 | 134.00 | 130.00 | 131.00 | 53,600 | 0 |
| 29-Jan-2024 | 133.00 | 138.00 | 132.00 | 134.00 | 47,100 | 0 |
| 26-Jan-2024 | 138.00 | 138.00 | 131.00 | 133.00 | 37,800 | 0 |
| 25-Jan-2024 | 138.00 | 138.00 | 133.00 | 138.00 | 34,700 | 0 |
| 24-Jan-2024 | 142.00 | 142.00 | 138.00 | 138.00 | 29,900 | 0 |
| 23-Jan-2024 | 141.00 | 141.00 | 137.00 | 138.00 | 12,600 | 0 |
| 22-Jan-2024 | 142.00 | 142.00 | 139.00 | 141.00 | 3,400 | 0 |
| 19-Jan-2024 | 142.00 | 142.00 | 138.00 | 142.00 | 32,500 | 0 |
| 18-Jan-2024 | 142.00 | 147.00 | 139.00 | 142.00 | 53,900 | 0 |
| 17-Jan-2024 | 141.00 | 143.00 | 140.00 | 142.00 | 155,000 | 0 |
| 16-Jan-2024 | 140.00 | 141.00 | 139.00 | 141.00 | 61,800 | 0 |
| 15-Jan-2024 | 140.00 | 144.00 | 140.00 | 140.00 | 9,500 | 0 |
| 12-Jan-2024 | 140.00 | 143.00 | 138.00 | 140.00 | 26,700 | 0 |
| 11-Jan-2024 | 142.00 | 148.00 | 141.00 | 142.00 | 54,800 | 0 |
| 10-Jan-2024 | 142.00 | 142.00 | 139.00 | 139.00 | 32,000 | 0 |
| 09-Jan-2024 | 141.00 | 142.00 | 130.00 | 142.00 | 244,200 | 0 |
| 08-Jan-2024 | 140.00 | 144.00 | 139.00 | 141.00 | 388,300 | 0 |
| 05-Jan-2024 | 142.00 | 147.00 | 140.00 | 146.00 | 34,300 | 0 |
| 04-Jan-2024 | 146.00 | 146.00 | 140.00 | 143.00 | 25,100 | 0 |
| 03-Jan-2024 | 143.00 | 143.00 | 138.00 | 139.00 | 133,800 | 0 |
| 02-Jan-2024 | 153.00 | 153.00 | 142.00 | 143.00 | 100,900 | 0 |
| 29-Dec-2023 | 144.00 | 146.00 | 140.00 | 141.00 | 46,700 | 0 |
| 28-Dec-2023 | 145.00 | 146.00 | 142.00 | 142.00 | 88,100 | 0 |
| 27-Dec-2023 | 146.00 | 147.00 | 144.00 | 145.00 | 13,600 | 0 |
| 22-Dec-2023 | 142.00 | 152.00 | 142.00 | 149.00 | 5,600 | 0 |
| 21-Dec-2023 | 149.00 | 153.00 | 147.00 | 152.00 | 184,400 | 0 |
| 20-Dec-2023 | 153.00 | 153.00 | 149.00 | 150.00 | 246,500 | 0 |
| 19-Dec-2023 | 151.00 | 155.00 | 148.00 | 153.00 | 69,800 | 0 |
| 18-Dec-2023 | 150.00 | 152.00 | 147.00 | 149.00 | 58,900 | 0 |
| 15-Dec-2023 | 153.00 | 153.00 | 150.00 | 150.00 | 12,000 | 0 |
| 14-Dec-2023 | 153.00 | 153.00 | 150.00 | 152.00 | 2,800 | 0 |
| 13-Dec-2023 | 151.00 | 156.00 | 150.00 | 151.00 | 11,500 | 0 |
| 12-Dec-2023 | 148.00 | 151.00 | 147.00 | 150.00 | 14,900 | 0 |
| 11-Dec-2023 | 157.00 | 157.00 | 148.00 | 148.00 | 53,500 | 0 |
| 08-Dec-2023 | 158.00 | 158.00 | 150.00 | 156.00 | 29,400 | 0 |
| 07-Dec-2023 | 156.00 | 157.00 | 154.00 | 156.00 | 26,000 | 0 |
| 06-Dec-2023 | 157.00 | 160.00 | 155.00 | 156.00 | 32,700 | 0 |
| 05-Dec-2023 | 158.00 | 159.00 | 157.00 | 157.00 | 42,100 | 0 |
| 04-Dec-2023 | 158.00 | 160.00 | 156.00 | 158.00 | 18,100 | 0 |
| 01-Dec-2023 | 162.00 | 162.00 | 155.00 | 158.00 | 16,300 | 0 |
| 30-Nov-2023 | 157.00 | 164.00 | 157.00 | 159.00 | 32,000 | 0 |
| 29-Nov-2023 | 155.00 | 168.00 | 155.00 | 159.00 | 433,500 | 0 |
| 28-Nov-2023 | 159.00 | 159.00 | 155.00 | 155.00 | 51,400 | 0 |
| 27-Nov-2023 | 159.00 | 161.00 | 158.00 | 159.00 | 218,600 | 0 |
| 24-Nov-2023 | 160.00 | 162.00 | 159.00 | 161.00 | 7,500 | 0 |
| 23-Nov-2023 | 161.00 | 161.00 | 159.00 | 160.00 | 8,000 | 0 |
| 22-Nov-2023 | 162.00 | 162.00 | 154.00 | 161.00 | 187,200 | 0 |
| 21-Nov-2023 | 164.00 | 165.00 | 157.00 | 162.00 | 296,100 | 0 |
| 20-Nov-2023 | 163.00 | 166.00 | 158.00 | 163.00 | 134,900 | 0 |
| 17-Nov-2023 | 162.00 | 169.00 | 155.00 | 163.00 | 138,500 | 0 |
| 16-Nov-2023 | 164.00 | 166.00 | 162.00 | 162.00 | 55,900 | 0 |
| 15-Nov-2023 | 163.00 | 166.00 | 163.00 | 164.00 | 28,800 | 0 |
| 14-Nov-2023 | 163.00 | 167.00 | 162.00 | 164.00 | 13,000 | 0 |
| 13-Nov-2023 | 166.00 | 166.00 | 161.00 | 162.00 | 43,900 | 0 |
| 10-Nov-2023 | 168.00 | 169.00 | 160.00 | 165.00 | 52,900 | 0 |
| 09-Nov-2023 | 168.00 | 177.00 | 165.00 | 165.00 | 170,900 | 0 |
| 08-Nov-2023 | 166.00 | 169.00 | 163.00 | 168.00 | 100,400 | 0 |
| 07-Nov-2023 | 170.00 | 170.00 | 165.00 | 166.00 | 55,700 | 0 |
| 06-Nov-2023 | 170.00 | 180.00 | 169.00 | 170.00 | 121,800 | 0 |
| 03-Nov-2023 | 169.00 | 175.00 | 169.00 | 170.00 | 124,800 | 0 |