| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 188.00 | 188.00 | 183.00 | 183.00 | 224,600 | 0 |
| 02-Apr-2024 | 188.00 | 190.00 | 183.00 | 185.00 | 590,300 | 0 |
| 01-Apr-2024 | 188.00 | 191.00 | 183.00 | 185.00 | 430,600 | 0 |
| 28-Mar-2024 | 190.00 | 190.00 | 185.00 | 188.00 | 253,100 | 0 |
| 27-Mar-2024 | 190.00 | 192.00 | 187.00 | 190.00 | 743,600 | 0 |
| 26-Mar-2024 | 192.00 | 192.00 | 189.00 | 190.00 | 39,700 | 0 |
| 25-Mar-2024 | 192.00 | 192.00 | 189.00 | 190.00 | 189,400 | 0 |
| 22-Mar-2024 | 194.00 | 194.00 | 190.00 | 190.00 | 441,300 | 0 |
| 21-Mar-2024 | 183.00 | 195.00 | 183.00 | 192.00 | 2,590,200 | 0 |
| 20-Mar-2024 | 190.00 | 190.00 | 179.00 | 185.00 | 1,058,100 | 0 |
| 19-Mar-2024 | 188.00 | 190.00 | 187.00 | 190.00 | 158,300 | 0 |
| 18-Mar-2024 | 185.00 | 189.00 | 185.00 | 188.00 | 500,000 | 0 |
| 15-Mar-2024 | 192.00 | 192.00 | 183.00 | 187.00 | 881,700 | 0 |
| 14-Mar-2024 | 186.00 | 198.00 | 183.00 | 192.00 | 1,173,100 | 0 |
| 13-Mar-2024 | 187.00 | 189.00 | 186.00 | 186.00 | 1,260,800 | 0 |
| 08-Mar-2024 | 188.00 | 188.00 | 186.00 | 188.00 | 375,300 | 0 |
| 07-Mar-2024 | 186.00 | 191.00 | 183.00 | 189.00 | 1,411,200 | 0 |
| 06-Mar-2024 | 177.00 | 187.00 | 177.00 | 186.00 | 978,000 | 0 |
| 05-Mar-2024 | 190.00 | 191.00 | 183.00 | 185.00 | 3,529,000 | 0 |
| 04-Mar-2024 | 191.00 | 193.00 | 190.00 | 191.00 | 701,900 | 0 |
| 01-Mar-2024 | 192.00 | 194.00 | 191.00 | 191.00 | 966,800 | 0 |
| 29-Feb-2024 | 193.00 | 195.00 | 190.00 | 192.00 | 748,800 | 0 |
| 28-Feb-2024 | 194.00 | 194.00 | 191.00 | 193.00 | 123,000 | 0 |
| 27-Feb-2024 | 193.00 | 194.00 | 191.00 | 194.00 | 926,400 | 0 |
| 26-Feb-2024 | 193.00 | 194.00 | 191.00 | 193.00 | 180,000 | 0 |
| 23-Feb-2024 | 194.00 | 194.00 | 191.00 | 193.00 | 275,500 | 0 |
| 22-Feb-2024 | 193.00 | 196.00 | 191.00 | 193.00 | 458,700 | 0 |
| 21-Feb-2024 | 191.00 | 193.00 | 190.00 | 191.00 | 433,600 | 0 |
| 20-Feb-2024 | 193.00 | 193.00 | 190.00 | 192.00 | 966,700 | 0 |
| 19-Feb-2024 | 192.00 | 195.00 | 191.00 | 194.00 | 1,347,700 | 0 |
| 16-Feb-2024 | 194.00 | 195.00 | 192.00 | 192.00 | 225,200 | 0 |
| 15-Feb-2024 | 194.00 | 195.00 | 193.00 | 194.00 | 378,900 | 0 |
| 13-Feb-2024 | 191.00 | 195.00 | 190.00 | 194.00 | 675,000 | 0 |
| 12-Feb-2024 | 194.00 | 194.00 | 190.00 | 194.00 | 861,700 | 0 |
| 07-Feb-2024 | 194.00 | 194.00 | 192.00 | 193.00 | 269,400 | 0 |
| 06-Feb-2024 | 193.00 | 194.00 | 191.00 | 194.00 | 1,360,100 | 0 |
| 05-Feb-2024 | 192.00 | 196.00 | 191.00 | 191.00 | 650,500 | 0 |
| 02-Feb-2024 | 193.00 | 196.00 | 191.00 | 194.00 | 1,466,700 | 0 |
| 01-Feb-2024 | 194.00 | 195.00 | 192.00 | 193.00 | 2,275,400 | 0 |
| 31-Jan-2024 | 193.00 | 196.00 | 192.00 | 193.00 | 578,800 | 0 |
| 30-Jan-2024 | 192.00 | 195.00 | 192.00 | 193.00 | 931,000 | 0 |
| 29-Jan-2024 | 194.00 | 195.00 | 191.00 | 192.00 | 1,440,500 | 0 |
| 26-Jan-2024 | 196.00 | 196.00 | 193.00 | 194.00 | 960,400 | 0 |
| 25-Jan-2024 | 196.00 | 197.00 | 195.00 | 195.00 | 289,400 | 0 |
| 24-Jan-2024 | 195.00 | 198.00 | 194.00 | 195.00 | 872,100 | 0 |
| 23-Jan-2024 | 197.00 | 199.00 | 194.00 | 195.00 | 2,076,900 | 0 |
| 22-Jan-2024 | 196.00 | 198.00 | 195.00 | 196.00 | 373,100 | 0 |
| 19-Jan-2024 | 197.00 | 198.00 | 195.00 | 196.00 | 1,211,600 | 0 |
| 18-Jan-2024 | 199.00 | 200.00 | 196.00 | 196.00 | 1,610,900 | 0 |
| 17-Jan-2024 | 198.00 | 199.00 | 197.00 | 199.00 | 1,078,400 | 0 |
| 16-Jan-2024 | 197.00 | 199.00 | 196.00 | 198.00 | 370,400 | 0 |
| 15-Jan-2024 | 198.00 | 200.00 | 195.00 | 197.00 | 1,869,700 | 0 |
| 12-Jan-2024 | 198.00 | 199.00 | 195.00 | 198.00 | 1,925,700 | 0 |
| 11-Jan-2024 | 197.00 | 199.00 | 195.00 | 198.00 | 2,216,300 | 0 |
| 10-Jan-2024 | 199.00 | 199.00 | 197.00 | 198.00 | 489,000 | 0 |
| 09-Jan-2024 | 200.00 | 202.00 | 197.00 | 198.00 | 1,235,100 | 0 |
| 08-Jan-2024 | 198.00 | 204.00 | 197.00 | 198.00 | 2,206,300 | 0 |
| 05-Jan-2024 | 198.00 | 202.00 | 197.00 | 198.00 | 947,300 | 0 |
| 04-Jan-2024 | 198.00 | 199.00 | 197.00 | 198.00 | 724,400 | 0 |
| 03-Jan-2024 | 198.00 | 199.00 | 195.00 | 198.00 | 906,000 | 0 |
| 02-Jan-2024 | 196.00 | 200.00 | 194.00 | 198.00 | 1,670,600 | 0 |
| 29-Dec-2023 | 200.00 | 202.00 | 197.00 | 197.00 | 3,235,500 | 0 |
| 28-Dec-2023 | 200.00 | 202.00 | 199.00 | 202.00 | 954,300 | 0 |
| 27-Dec-2023 | 204.00 | 204.00 | 199.00 | 202.00 | 1,989,000 | 0 |
| 22-Dec-2023 | 204.00 | 204.00 | 199.00 | 202.00 | 2,261,500 | 0 |
| 21-Dec-2023 | 204.00 | 204.00 | 199.00 | 202.00 | 873,000 | 0 |
| 20-Dec-2023 | 200.00 | 202.00 | 199.00 | 202.00 | 1,408,200 | 0 |
| 19-Dec-2023 | 199.00 | 202.00 | 198.00 | 199.00 | 1,529,100 | 0 |
| 18-Dec-2023 | 200.00 | 202.00 | 199.00 | 199.00 | 5,113,500 | 0 |
| 15-Dec-2023 | 200.00 | 202.00 | 197.00 | 199.00 | 1,597,800 | 0 |
| 14-Dec-2023 | 200.00 | 202.00 | 199.00 | 199.00 | 2,095,100 | 0 |
| 13-Dec-2023 | 196.00 | 206.00 | 196.00 | 199.00 | 4,077,700 | 0 |
| 12-Dec-2023 | 198.00 | 199.00 | 195.00 | 196.00 | 2,583,900 | 0 |
| 11-Dec-2023 | 202.00 | 206.00 | 196.00 | 197.00 | 5,642,400 | 0 |
| 08-Dec-2023 | 210.00 | 212.00 | 200.00 | 202.00 | 12,820,700 | 0 |
| 07-Dec-2023 | 197.00 | 236.00 | 197.00 | 208.00 | 82,734,100 | 0 |
| 06-Dec-2023 | 196.00 | 198.00 | 194.00 | 196.00 | 6,514,100 | 0 |
| 05-Dec-2023 | 196.00 | 198.00 | 194.00 | 195.00 | 1,715,500 | 0 |
| 04-Dec-2023 | 196.00 | 199.00 | 195.00 | 195.00 | 1,511,300 | 0 |
| 01-Dec-2023 | 196.00 | 206.00 | 194.00 | 196.00 | 2,986,800 | 0 |
| 30-Nov-2023 | 196.00 | 196.00 | 193.00 | 196.00 | 4,121,700 | 0 |
| 29-Nov-2023 | 195.00 | 196.00 | 193.00 | 195.00 | 1,904,000 | 0 |
| 28-Nov-2023 | 197.00 | 197.00 | 194.00 | 196.00 | 325,800 | 0 |
| 27-Nov-2023 | 195.00 | 198.00 | 195.00 | 196.00 | 631,200 | 0 |
| 24-Nov-2023 | 196.00 | 197.00 | 194.00 | 195.00 | 987,800 | 0 |
| 23-Nov-2023 | 194.00 | 196.00 | 186.00 | 193.00 | 5,179,200 | 0 |
| 22-Nov-2023 | 196.00 | 196.00 | 193.00 | 196.00 | 2,604,200 | 0 |
| 21-Nov-2023 | 197.00 | 198.00 | 194.00 | 196.00 | 1,185,500 | 0 |
| 20-Nov-2023 | 195.00 | 200.00 | 195.00 | 196.00 | 1,985,900 | 0 |
| 17-Nov-2023 | 196.00 | 198.00 | 195.00 | 195.00 | 443,800 | 0 |
| 16-Nov-2023 | 198.00 | 199.00 | 193.00 | 195.00 | 2,543,500 | 0 |
| 15-Nov-2023 | 198.00 | 198.00 | 195.00 | 195.00 | 1,226,100 | 0 |
| 14-Nov-2023 | 198.00 | 199.00 | 195.00 | 196.00 | 573,600 | 0 |
| 13-Nov-2023 | 199.00 | 199.00 | 197.00 | 198.00 | 338,400 | 0 |
| 10-Nov-2023 | 199.00 | 200.00 | 197.00 | 199.00 | 747,300 | 0 |
| 09-Nov-2023 | 198.00 | 200.00 | 196.00 | 199.00 | 1,194,200 | 0 |
| 08-Nov-2023 | 199.00 | 199.00 | 197.00 | 198.00 | 346,400 | 0 |
| 07-Nov-2023 | 199.00 | 202.00 | 197.00 | 197.00 | 840,900 | 0 |
| 06-Nov-2023 | 199.00 | 202.00 | 198.00 | 199.00 | 1,280,700 | 0 |
| 03-Nov-2023 | 196.00 | 200.00 | 195.00 | 198.00 | 5,079,600 | 0 |