| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 17-Apr-2024 | 80.00 | 87.00 | 80.00 | 87.00 | 1,000 | 0 |
| 16-Apr-2024 | 80.00 | 80.00 | 80.00 | 80.00 | 61,600 | 0 |
| 05-Apr-2024 | 73.00 | 73.00 | 73.00 | 73.00 | 48,800 | 0 |
| 04-Apr-2024 | 65.00 | 67.00 | 65.00 | 67.00 | 77,200 | 0 |
| 03-Apr-2024 | 66.00 | 66.00 | 65.00 | 65.00 | 700 | 0 |
| 02-Apr-2024 | 60.00 | 66.00 | 60.00 | 66.00 | 134,300 | 0 |
| 01-Apr-2024 | 66.00 | 66.00 | 66.00 | 66.00 | 227,100 | 0 |
| 28-Mar-2024 | 73.00 | 73.00 | 73.00 | 73.00 | 547,800 | 0 |
| 27-Mar-2024 | 85.00 | 85.00 | 81.00 | 81.00 | 623,800 | 0 |
| 26-Mar-2024 | 93.00 | 93.00 | 90.00 | 90.00 | 71,600 | 0 |
| 25-Mar-2024 | 99.00 | 99.00 | 95.00 | 95.00 | 270,200 | 0 |
| 22-Mar-2024 | 104.00 | 105.00 | 100.00 | 101.00 | 324,900 | 0 |
| 21-Mar-2024 | 104.00 | 110.00 | 100.00 | 103.00 | 214,900 | 0 |
| 20-Mar-2024 | 109.00 | 112.00 | 104.00 | 108.00 | 67,800 | 0 |
| 19-Mar-2024 | 110.00 | 112.00 | 109.00 | 110.00 | 99,100 | 0 |
| 18-Mar-2024 | 112.00 | 114.00 | 110.00 | 110.00 | 302,200 | 0 |
| 15-Mar-2024 | 114.00 | 118.00 | 110.00 | 112.00 | 622,500 | 0 |
| 14-Mar-2024 | 113.00 | 116.00 | 111.00 | 111.00 | 77,700 | 0 |
| 13-Mar-2024 | 118.00 | 122.00 | 110.00 | 113.00 | 283,800 | 0 |
| 08-Mar-2024 | 114.00 | 124.00 | 112.00 | 113.00 | 199,100 | 0 |
| 07-Mar-2024 | 120.00 | 120.00 | 114.00 | 115.00 | 106,400 | 0 |
| 06-Mar-2024 | 121.00 | 135.00 | 118.00 | 120.00 | 498,400 | 0 |
| 05-Mar-2024 | 126.00 | 126.00 | 121.00 | 123.00 | 67,500 | 0 |
| 04-Mar-2024 | 130.00 | 139.00 | 126.00 | 127.00 | 94,000 | 0 |
| 01-Mar-2024 | 140.00 | 140.00 | 129.00 | 130.00 | 44,300 | 0 |
| 29-Feb-2024 | 136.00 | 145.00 | 128.00 | 140.00 | 472,000 | 0 |
| 28-Feb-2024 | 150.00 | 152.00 | 136.00 | 138.00 | 405,800 | 0 |
| 27-Feb-2024 | 169.00 | 170.00 | 149.00 | 149.00 | 3,188,900 | 0 |
| 26-Feb-2024 | 171.00 | 171.00 | 164.00 | 165.00 | 27,100 | 0 |
| 23-Feb-2024 | 168.00 | 175.00 | 165.00 | 166.00 | 59,900 | 0 |
| 22-Feb-2024 | 169.00 | 175.00 | 168.00 | 168.00 | 4,000 | 0 |
| 21-Feb-2024 | 168.00 | 177.00 | 168.00 | 176.00 | 56,200 | 0 |
| 20-Feb-2024 | 175.00 | 175.00 | 166.00 | 170.00 | 163,300 | 0 |
| 19-Feb-2024 | 166.00 | 175.00 | 166.00 | 174.00 | 53,300 | 0 |
| 16-Feb-2024 | 171.00 | 171.00 | 165.00 | 171.00 | 3,800 | 0 |
| 15-Feb-2024 | 175.00 | 175.00 | 166.00 | 171.00 | 27,400 | 0 |
| 13-Feb-2024 | 171.00 | 175.00 | 169.00 | 175.00 | 60,700 | 0 |
| 12-Feb-2024 | 174.00 | 174.00 | 172.00 | 172.00 | 6,600 | 0 |
| 07-Feb-2024 | 178.00 | 178.00 | 174.00 | 174.00 | 4,600 | 0 |
| 06-Feb-2024 | 178.00 | 178.00 | 178.00 | 178.00 | 200 | 0 |
| 05-Feb-2024 | 175.00 | 178.00 | 174.00 | 176.00 | 34,300 | 0 |
| 02-Feb-2024 | 189.00 | 189.00 | 176.00 | 178.00 | 8,400 | 0 |
| 01-Feb-2024 | 186.00 | 189.00 | 177.00 | 182.00 | 74,700 | 0 |
| 31-Jan-2024 | 181.00 | 186.00 | 180.00 | 180.00 | 5,700 | 0 |
| 30-Jan-2024 | 187.00 | 187.00 | 186.00 | 186.00 | 15,300 | 0 |
| 29-Jan-2024 | 182.00 | 189.00 | 182.00 | 187.00 | 37,200 | 0 |
| 26-Jan-2024 | 181.00 | 191.00 | 180.00 | 188.00 | 132,700 | 0 |
| 25-Jan-2024 | 175.00 | 189.00 | 175.00 | 187.00 | 700 | 0 |
| 24-Jan-2024 | 183.00 | 189.00 | 182.00 | 182.00 | 7,800 | 0 |
| 23-Jan-2024 | 189.00 | 192.00 | 180.00 | 184.00 | 19,000 | 0 |
| 22-Jan-2024 | 182.00 | 194.00 | 181.00 | 189.00 | 78,800 | 0 |
| 19-Jan-2024 | 182.00 | 182.00 | 182.00 | 182.00 | 2,000 | 0 |
| 18-Jan-2024 | 188.00 | 190.00 | 182.00 | 182.00 | 144,700 | 0 |
| 17-Jan-2024 | 181.00 | 188.00 | 181.00 | 188.00 | 16,100 | 0 |
| 16-Jan-2024 | 183.00 | 188.00 | 183.00 | 187.00 | 12,400 | 0 |
| 15-Jan-2024 | 179.00 | 190.00 | 175.00 | 181.00 | 586,000 | 0 |
| 12-Jan-2024 | 187.00 | 187.00 | 180.00 | 180.00 | 60,100 | 0 |
| 11-Jan-2024 | 185.00 | 188.00 | 185.00 | 188.00 | 2,600 | 0 |
| 10-Jan-2024 | 191.00 | 191.00 | 188.00 | 188.00 | 4,600 | 0 |
| 09-Jan-2024 | 192.00 | 192.00 | 191.00 | 191.00 | 37,300 | 0 |
| 08-Jan-2024 | 193.00 | 193.00 | 185.00 | 185.00 | 153,500 | 0 |
| 05-Jan-2024 | 188.00 | 193.00 | 184.00 | 192.00 | 300,300 | 0 |
| 04-Jan-2024 | 190.00 | 192.00 | 188.00 | 188.00 | 175,800 | 0 |
| 03-Jan-2024 | 191.00 | 208.00 | 176.00 | 191.00 | 1,412,000 | 0 |
| 02-Jan-2024 | 192.00 | 195.00 | 190.00 | 193.00 | 32,400 | 0 |
| 29-Dec-2023 | 192.00 | 193.00 | 190.00 | 192.00 | 40,000 | 0 |
| 28-Dec-2023 | 190.00 | 194.00 | 190.00 | 191.00 | 8,200 | 0 |
| 27-Dec-2023 | 190.00 | 199.00 | 190.00 | 190.00 | 55,500 | 0 |
| 22-Dec-2023 | 193.00 | 196.00 | 188.00 | 194.00 | 55,200 | 0 |
| 21-Dec-2023 | 196.00 | 204.00 | 190.00 | 195.00 | 43,800 | 0 |
| 20-Dec-2023 | 194.00 | 196.00 | 190.00 | 192.00 | 50,600 | 0 |
| 19-Dec-2023 | 196.00 | 200.00 | 190.00 | 190.00 | 468,800 | 0 |
| 18-Dec-2023 | 202.00 | 206.00 | 192.00 | 195.00 | 57,000 | 0 |
| 15-Dec-2023 | 204.00 | 210.00 | 200.00 | 206.00 | 42,000 | 0 |
| 14-Dec-2023 | 202.00 | 206.00 | 202.00 | 204.00 | 5,200 | 0 |
| 13-Dec-2023 | 210.00 | 212.00 | 204.00 | 204.00 | 73,600 | 0 |
| 12-Dec-2023 | 216.00 | 216.00 | 202.00 | 212.00 | 73,600 | 0 |
| 11-Dec-2023 | 208.00 | 240.00 | 204.00 | 210.00 | 714,600 | 0 |
| 08-Dec-2023 | 202.00 | 210.00 | 202.00 | 204.00 | 14,100 | 0 |
| 07-Dec-2023 | 202.00 | 212.00 | 200.00 | 204.00 | 120,000 | 0 |
| 06-Dec-2023 | 210.00 | 218.00 | 200.00 | 200.00 | 225,300 | 0 |
| 05-Dec-2023 | 222.00 | 222.00 | 208.00 | 220.00 | 137,800 | 0 |
| 04-Dec-2023 | 220.00 | 240.00 | 212.00 | 222.00 | 720,600 | 0 |
| 01-Dec-2023 | 228.00 | 228.00 | 208.00 | 220.00 | 252,000 | 0 |
| 30-Nov-2023 | 232.00 | 238.00 | 224.00 | 228.00 | 240,600 | 0 |
| 29-Nov-2023 | 230.00 | 236.00 | 220.00 | 232.00 | 762,000 | 0 |
| 28-Nov-2023 | 268.00 | 300.00 | 226.00 | 228.00 | 11,358,300 | 0 |
| 27-Nov-2023 | 192.00 | 246.00 | 192.00 | 246.00 | 4,758,300 | 0 |
| 24-Nov-2023 | 195.00 | 200.00 | 180.00 | 183.00 | 248,100 | 0 |
| 23-Nov-2023 | 195.00 | 195.00 | 190.00 | 195.00 | 1,800 | 0 |
| 22-Nov-2023 | 199.00 | 199.00 | 190.00 | 195.00 | 2,000 | 0 |
| 21-Nov-2023 | 202.00 | 202.00 | 178.00 | 199.00 | 9,200 | 0 |
| 20-Nov-2023 | 194.00 | 195.00 | 194.00 | 194.00 | 1,000 | 0 |
| 17-Nov-2023 | 200.00 | 200.00 | 193.00 | 194.00 | 1,300 | 0 |
| 16-Nov-2023 | 194.00 | 194.00 | 194.00 | 194.00 | 500 | 0 |
| 15-Nov-2023 | 197.00 | 202.00 | 191.00 | 194.00 | 6,600 | 0 |
| 14-Nov-2023 | 200.00 | 200.00 | 190.00 | 197.00 | 900 | 0 |
| 13-Nov-2023 | 194.00 | 202.00 | 194.00 | 200.00 | 15,400 | 0 |
| 10-Nov-2023 | 199.00 | 199.00 | 192.00 | 193.00 | 3,400 | 0 |
| 09-Nov-2023 | 204.00 | 204.00 | 199.00 | 199.00 | 300 | 0 |