| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 248.00 | 254.00 | 244.00 | 254.00 | 402,000 | 0 |
| 02-Apr-2024 | 248.00 | 254.00 | 246.00 | 254.00 | 36,600 | 0 |
| 01-Apr-2024 | 246.00 | 254.00 | 244.00 | 252.00 | 97,100 | 0 |
| 28-Mar-2024 | 248.00 | 252.00 | 246.00 | 246.00 | 88,900 | 0 |
| 27-Mar-2024 | 250.00 | 256.00 | 244.00 | 248.00 | 439,200 | 0 |
| 26-Mar-2024 | 256.00 | 256.00 | 246.00 | 256.00 | 143,700 | 0 |
| 25-Mar-2024 | 252.00 | 252.00 | 248.00 | 252.00 | 310,400 | 0 |
| 22-Mar-2024 | 254.00 | 254.00 | 250.00 | 252.00 | 102,100 | 0 |
| 21-Mar-2024 | 250.00 | 258.00 | 248.00 | 256.00 | 90,000 | 0 |
| 20-Mar-2024 | 256.00 | 260.00 | 252.00 | 252.00 | 37,400 | 0 |
| 19-Mar-2024 | 256.00 | 256.00 | 250.00 | 256.00 | 64,600 | 0 |
| 18-Mar-2024 | 258.00 | 260.00 | 254.00 | 256.00 | 85,000 | 0 |
| 15-Mar-2024 | 264.00 | 264.00 | 254.00 | 258.00 | 11,600 | 0 |
| 14-Mar-2024 | 268.00 | 270.00 | 258.00 | 262.00 | 239,400 | 0 |
| 13-Mar-2024 | 254.00 | 270.00 | 252.00 | 268.00 | 168,300 | 0 |
| 08-Mar-2024 | 266.00 | 266.00 | 252.00 | 262.00 | 110,200 | 0 |
| 07-Mar-2024 | 262.00 | 272.00 | 250.00 | 266.00 | 509,600 | 0 |
| 06-Mar-2024 | 260.00 | 262.00 | 250.00 | 262.00 | 61,700 | 0 |
| 05-Mar-2024 | 260.00 | 264.00 | 242.00 | 262.00 | 224,200 | 0 |
| 04-Mar-2024 | 268.00 | 268.00 | 260.00 | 262.00 | 191,700 | 0 |
| 01-Mar-2024 | 276.00 | 276.00 | 270.00 | 270.00 | 198,500 | 0 |
| 29-Feb-2024 | 272.00 | 276.00 | 270.00 | 276.00 | 374,900 | 0 |
| 28-Feb-2024 | 266.00 | 272.00 | 262.00 | 270.00 | 393,200 | 0 |
| 27-Feb-2024 | 258.00 | 266.00 | 248.00 | 266.00 | 584,800 | 0 |
| 26-Feb-2024 | 254.00 | 260.00 | 252.00 | 256.00 | 46,400 | 0 |
| 23-Feb-2024 | 262.00 | 262.00 | 252.00 | 254.00 | 435,400 | 0 |
| 22-Feb-2024 | 266.00 | 266.00 | 254.00 | 262.00 | 529,400 | 0 |
| 21-Feb-2024 | 264.00 | 264.00 | 254.00 | 262.00 | 378,300 | 0 |
| 20-Feb-2024 | 264.00 | 270.00 | 260.00 | 264.00 | 247,000 | 0 |
| 19-Feb-2024 | 264.00 | 270.00 | 246.00 | 264.00 | 1,688,300 | 0 |
| 16-Feb-2024 | 254.00 | 264.00 | 254.00 | 264.00 | 435,800 | 0 |
| 15-Feb-2024 | 256.00 | 256.00 | 246.00 | 256.00 | 453,700 | 0 |
| 13-Feb-2024 | 252.00 | 258.00 | 250.00 | 250.00 | 92,700 | 0 |
| 12-Feb-2024 | 250.00 | 258.00 | 244.00 | 252.00 | 388,500 | 0 |
| 07-Feb-2024 | 248.00 | 254.00 | 244.00 | 250.00 | 441,300 | 0 |
| 06-Feb-2024 | 228.00 | 256.00 | 228.00 | 248.00 | 276,700 | 0 |
| 05-Feb-2024 | 228.00 | 260.00 | 228.00 | 244.00 | 1,814,500 | 0 |
| 02-Feb-2024 | 226.00 | 250.00 | 226.00 | 244.00 | 532,600 | 0 |
| 01-Feb-2024 | 228.00 | 246.00 | 228.00 | 244.00 | 355,500 | 0 |
| 31-Jan-2024 | 232.00 | 250.00 | 232.00 | 238.00 | 1,162,500 | 0 |
| 30-Jan-2024 | 230.00 | 252.00 | 230.00 | 248.00 | 1,280,900 | 0 |
| 29-Jan-2024 | 240.00 | 256.00 | 240.00 | 246.00 | 918,700 | 0 |
| 26-Jan-2024 | 254.00 | 266.00 | 238.00 | 240.00 | 6,876,900 | 0 |
| 25-Jan-2024 | 248.00 | 306.00 | 248.00 | 254.00 | 33,217,900 | 0 |
| 24-Jan-2024 | 258.00 | 258.00 | 246.00 | 248.00 | 105,400 | 0 |
| 23-Jan-2024 | 264.00 | 264.00 | 256.00 | 258.00 | 116,800 | 0 |
| 22-Jan-2024 | 264.00 | 266.00 | 256.00 | 262.00 | 215,700 | 0 |
| 19-Jan-2024 | 268.00 | 268.00 | 264.00 | 264.00 | 76,100 | 0 |
| 18-Jan-2024 | 266.00 | 270.00 | 266.00 | 268.00 | 308,400 | 0 |
| 17-Jan-2024 | 270.00 | 272.00 | 266.00 | 270.00 | 154,500 | 0 |
| 16-Jan-2024 | 266.00 | 272.00 | 262.00 | 268.00 | 227,800 | 0 |
| 15-Jan-2024 | 268.00 | 278.00 | 266.00 | 266.00 | 266,600 | 0 |
| 12-Jan-2024 | 268.00 | 274.00 | 262.00 | 272.00 | 569,500 | 0 |
| 11-Jan-2024 | 262.00 | 280.00 | 262.00 | 266.00 | 2,465,000 | 0 |
| 10-Jan-2024 | 264.00 | 266.00 | 250.00 | 260.00 | 1,185,200 | 0 |
| 09-Jan-2024 | 242.00 | 272.00 | 242.00 | 258.00 | 2,888,200 | 0 |
| 08-Jan-2024 | 226.00 | 250.00 | 226.00 | 246.00 | 516,600 | 0 |
| 05-Jan-2024 | 230.00 | 246.00 | 230.00 | 240.00 | 259,300 | 0 |
| 04-Jan-2024 | 240.00 | 250.00 | 240.00 | 244.00 | 389,300 | 0 |
| 03-Jan-2024 | 228.00 | 248.00 | 228.00 | 240.00 | 218,800 | 0 |
| 02-Jan-2024 | 220.00 | 248.00 | 220.00 | 242.00 | 375,600 | 0 |
| 29-Dec-2023 | 240.00 | 250.00 | 228.00 | 236.00 | 1,020,000 | 0 |
| 28-Dec-2023 | 244.00 | 248.00 | 240.00 | 240.00 | 416,800 | 0 |
| 27-Dec-2023 | 232.00 | 256.00 | 232.00 | 244.00 | 242,000 | 0 |
| 22-Dec-2023 | 238.00 | 254.00 | 238.00 | 250.00 | 2,153,500 | 0 |
| 21-Dec-2023 | 230.00 | 258.00 | 230.00 | 254.00 | 327,000 | 0 |
| 20-Dec-2023 | 250.00 | 262.00 | 248.00 | 248.00 | 663,700 | 0 |
| 19-Dec-2023 | 258.00 | 280.00 | 248.00 | 250.00 | 1,664,600 | 0 |
| 18-Dec-2023 | 262.00 | 266.00 | 252.00 | 258.00 | 503,700 | 0 |
| 15-Dec-2023 | 246.00 | 272.00 | 246.00 | 260.00 | 927,100 | 0 |
| 14-Dec-2023 | 242.00 | 278.00 | 230.00 | 262.00 | 1,046,400 | 0 |
| 13-Dec-2023 | 242.00 | 272.00 | 242.00 | 268.00 | 1,920,700 | 0 |
| 12-Dec-2023 | 262.00 | 270.00 | 252.00 | 256.00 | 1,774,300 | 0 |
| 11-Dec-2023 | 246.00 | 298.00 | 244.00 | 260.00 | 11,500,300 | 0 |
| 08-Dec-2023 | 238.00 | 276.00 | 236.00 | 244.00 | 2,917,300 | 0 |
| 07-Dec-2023 | 346.00 | 346.00 | 274.00 | 276.00 | 9,744,400 | 0 |
| 06-Dec-2023 | 390.00 | 390.00 | 334.00 | 346.00 | 9,053,500 | 0 |
| 05-Dec-2023 | 400.00 | 402.00 | 388.00 | 390.00 | 6,364,400 | 0 |
| 04-Dec-2023 | 410.00 | 410.00 | 398.00 | 400.00 | 3,325,400 | 0 |
| 01-Dec-2023 | 420.00 | 420.00 | 410.00 | 410.00 | 5,705,400 | 0 |
| 30-Nov-2023 | 432.00 | 438.00 | 422.00 | 422.00 | 2,712,100 | 0 |
| 29-Nov-2023 | 426.00 | 432.00 | 422.00 | 432.00 | 5,822,300 | 0 |
| 28-Nov-2023 | 406.00 | 428.00 | 404.00 | 426.00 | 8,583,800 | 0 |
| 27-Nov-2023 | 420.00 | 422.00 | 382.00 | 404.00 | 6,372,800 | 0 |
| 24-Nov-2023 | 414.00 | 432.00 | 412.00 | 418.00 | 4,100,400 | 0 |
| 23-Nov-2023 | 416.00 | 420.00 | 412.00 | 414.00 | 4,946,400 | 0 |
| 22-Nov-2023 | 416.00 | 418.00 | 410.00 | 412.00 | 4,999,700 | 0 |
| 21-Nov-2023 | 416.00 | 418.00 | 414.00 | 416.00 | 5,301,000 | 0 |
| 20-Nov-2023 | 416.00 | 420.00 | 410.00 | 414.00 | 5,770,500 | 0 |
| 17-Nov-2023 | 418.00 | 418.00 | 414.00 | 414.00 | 8,072,700 | 0 |
| 16-Nov-2023 | 422.00 | 422.00 | 418.00 | 418.00 | 4,145,500 | 0 |
| 15-Nov-2023 | 422.00 | 428.00 | 420.00 | 422.00 | 6,666,100 | 0 |
| 14-Nov-2023 | 420.00 | 426.00 | 412.00 | 422.00 | 5,434,800 | 0 |
| 13-Nov-2023 | 436.00 | 436.00 | 422.00 | 422.00 | 5,681,000 | 0 |
| 10-Nov-2023 | 440.00 | 440.00 | 430.00 | 434.00 | 5,045,200 | 0 |
| 09-Nov-2023 | 446.00 | 446.00 | 428.00 | 438.00 | 6,357,900 | 0 |
| 08-Nov-2023 | 426.00 | 442.00 | 422.00 | 440.00 | 8,138,000 | 0 |
| 07-Nov-2023 | 428.00 | 428.00 | 418.00 | 428.00 | 5,317,800 | 0 |
| 06-Nov-2023 | 432.00 | 434.00 | 422.00 | 428.00 | 5,005,900 | 0 |
| 03-Nov-2023 | 410.00 | 434.00 | 406.00 | 430.00 | 8,457,900 | 0 |