| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 143.00 | 149.00 | 141.00 | 149.00 | 168,200 | 0 |
| 01-Apr-2024 | 145.00 | 145.00 | 141.00 | 143.00 | 546,300 | 0 |
| 28-Mar-2024 | 146.00 | 146.00 | 142.00 | 145.00 | 41,800 | 0 |
| 27-Mar-2024 | 144.00 | 144.00 | 142.00 | 144.00 | 38,900 | 0 |
| 26-Mar-2024 | 145.00 | 145.00 | 142.00 | 144.00 | 98,800 | 0 |
| 25-Mar-2024 | 145.00 | 145.00 | 141.00 | 144.00 | 152,700 | 0 |
| 22-Mar-2024 | 146.00 | 146.00 | 145.00 | 145.00 | 16,100 | 0 |
| 21-Mar-2024 | 147.00 | 149.00 | 144.00 | 144.00 | 123,200 | 0 |
| 20-Mar-2024 | 143.00 | 144.00 | 143.00 | 144.00 | 97,900 | 0 |
| 19-Mar-2024 | 144.00 | 146.00 | 143.00 | 143.00 | 10,600 | 0 |
| 18-Mar-2024 | 146.00 | 150.00 | 141.00 | 141.00 | 622,600 | 0 |
| 15-Mar-2024 | 143.00 | 149.00 | 140.00 | 141.00 | 274,000 | 0 |
| 14-Mar-2024 | 147.00 | 147.00 | 140.00 | 142.00 | 601,400 | 0 |
| 13-Mar-2024 | 144.00 | 147.00 | 143.00 | 147.00 | 12,700 | 0 |
| 08-Mar-2024 | 147.00 | 147.00 | 142.00 | 143.00 | 243,700 | 0 |
| 07-Mar-2024 | 147.00 | 148.00 | 144.00 | 146.00 | 521,600 | 0 |
| 06-Mar-2024 | 146.00 | 148.00 | 145.00 | 148.00 | 78,800 | 0 |
| 05-Mar-2024 | 147.00 | 147.00 | 144.00 | 144.00 | 280,900 | 0 |
| 04-Mar-2024 | 149.00 | 149.00 | 146.00 | 148.00 | 127,000 | 0 |
| 01-Mar-2024 | 149.00 | 149.00 | 147.00 | 147.00 | 2,400 | 0 |
| 29-Feb-2024 | 147.00 | 147.00 | 146.00 | 146.00 | 78,200 | 0 |
| 28-Feb-2024 | 148.00 | 148.00 | 146.00 | 146.00 | 313,000 | 0 |
| 27-Feb-2024 | 147.00 | 150.00 | 147.00 | 148.00 | 54,500 | 0 |
| 26-Feb-2024 | 150.00 | 150.00 | 147.00 | 150.00 | 30,700 | 0 |
| 23-Feb-2024 | 150.00 | 150.00 | 147.00 | 150.00 | 12,000 | 0 |
| 22-Feb-2024 | 149.00 | 150.00 | 147.00 | 150.00 | 354,700 | 0 |
| 21-Feb-2024 | 149.00 | 149.00 | 149.00 | 149.00 | 400 | 0 |
| 20-Feb-2024 | 147.00 | 150.00 | 146.00 | 149.00 | 84,900 | 0 |
| 19-Feb-2024 | 149.00 | 149.00 | 147.00 | 147.00 | 163,200 | 0 |
| 16-Feb-2024 | 148.00 | 148.00 | 148.00 | 148.00 | 10,500 | 0 |
| 15-Feb-2024 | 149.00 | 151.00 | 148.00 | 150.00 | 36,900 | 0 |
| 13-Feb-2024 | 151.00 | 151.00 | 148.00 | 148.00 | 54,700 | 0 |
| 12-Feb-2024 | 150.00 | 152.00 | 148.00 | 151.00 | 89,700 | 0 |
| 07-Feb-2024 | 148.00 | 152.00 | 145.00 | 146.00 | 95,400 | 0 |
| 06-Feb-2024 | 148.00 | 149.00 | 145.00 | 147.00 | 165,000 | 0 |
| 05-Feb-2024 | 147.00 | 152.00 | 145.00 | 147.00 | 734,600 | 0 |
| 02-Feb-2024 | 146.00 | 150.00 | 146.00 | 146.00 | 34,600 | 0 |
| 01-Feb-2024 | 147.00 | 153.00 | 146.00 | 146.00 | 460,100 | 0 |
| 31-Jan-2024 | 147.00 | 153.00 | 147.00 | 147.00 | 62,500 | 0 |
| 30-Jan-2024 | 150.00 | 150.00 | 146.00 | 147.00 | 587,400 | 0 |
| 29-Jan-2024 | 150.00 | 151.00 | 147.00 | 148.00 | 129,800 | 0 |
| 26-Jan-2024 | 150.00 | 158.00 | 146.00 | 151.00 | 1,385,000 | 0 |
| 25-Jan-2024 | 152.00 | 153.00 | 150.00 | 150.00 | 982,600 | 0 |
| 24-Jan-2024 | 153.00 | 153.00 | 151.00 | 151.00 | 9,100 | 0 |
| 23-Jan-2024 | 152.00 | 153.00 | 150.00 | 153.00 | 450,400 | 0 |
| 22-Jan-2024 | 153.00 | 154.00 | 152.00 | 153.00 | 39,100 | 0 |
| 19-Jan-2024 | 154.00 | 154.00 | 153.00 | 153.00 | 49,800 | 0 |
| 18-Jan-2024 | 156.00 | 156.00 | 153.00 | 154.00 | 86,300 | 0 |
| 17-Jan-2024 | 153.00 | 156.00 | 153.00 | 155.00 | 44,500 | 0 |
| 16-Jan-2024 | 156.00 | 156.00 | 151.00 | 153.00 | 393,400 | 0 |
| 15-Jan-2024 | 154.00 | 156.00 | 154.00 | 156.00 | 279,400 | 0 |
| 12-Jan-2024 | 156.00 | 159.00 | 154.00 | 154.00 | 92,500 | 0 |
| 11-Jan-2024 | 156.00 | 156.00 | 154.00 | 154.00 | 219,800 | 0 |
| 10-Jan-2024 | 154.00 | 156.00 | 154.00 | 156.00 | 457,000 | 0 |
| 09-Jan-2024 | 160.00 | 160.00 | 152.00 | 154.00 | 1,433,600 | 0 |
| 08-Jan-2024 | 154.00 | 160.00 | 154.00 | 157.00 | 730,600 | 0 |
| 05-Jan-2024 | 159.00 | 159.00 | 154.00 | 157.00 | 371,900 | 0 |
| 04-Jan-2024 | 155.00 | 157.00 | 152.00 | 157.00 | 226,300 | 0 |
| 03-Jan-2024 | 156.00 | 158.00 | 154.00 | 155.00 | 136,200 | 0 |
| 02-Jan-2024 | 154.00 | 156.00 | 153.00 | 155.00 | 732,400 | 0 |
| 29-Dec-2023 | 154.00 | 154.00 | 152.00 | 154.00 | 71,600 | 0 |
| 28-Dec-2023 | 153.00 | 161.00 | 151.00 | 153.00 | 786,100 | 0 |
| 27-Dec-2023 | 154.00 | 154.00 | 150.00 | 151.00 | 342,800 | 0 |
| 22-Dec-2023 | 153.00 | 155.00 | 152.00 | 153.00 | 222,200 | 0 |
| 21-Dec-2023 | 155.00 | 155.00 | 152.00 | 153.00 | 500,600 | 0 |
| 20-Dec-2023 | 159.00 | 159.00 | 153.00 | 155.00 | 1,406,200 | 0 |
| 19-Dec-2023 | 161.00 | 161.00 | 151.00 | 159.00 | 307,800 | 0 |
| 18-Dec-2023 | 161.00 | 163.00 | 156.00 | 161.00 | 353,000 | 0 |
| 15-Dec-2023 | 159.00 | 161.00 | 158.00 | 161.00 | 156,900 | 0 |
| 14-Dec-2023 | 160.00 | 161.00 | 158.00 | 159.00 | 188,600 | 0 |
| 13-Dec-2023 | 159.00 | 161.00 | 158.00 | 160.00 | 210,800 | 0 |
| 12-Dec-2023 | 162.00 | 165.00 | 159.00 | 159.00 | 466,300 | 0 |
| 11-Dec-2023 | 164.00 | 164.00 | 161.00 | 162.00 | 174,000 | 0 |
| 08-Dec-2023 | 165.00 | 165.00 | 161.00 | 164.00 | 373,300 | 0 |
| 07-Dec-2023 | 165.00 | 167.00 | 160.00 | 165.00 | 638,600 | 0 |
| 06-Dec-2023 | 167.00 | 167.00 | 163.00 | 167.00 | 34,600 | 0 |
| 05-Dec-2023 | 167.00 | 168.00 | 162.00 | 166.00 | 181,200 | 0 |
| 04-Dec-2023 | 161.00 | 171.00 | 159.00 | 167.00 | 1,393,600 | 0 |
| 01-Dec-2023 | 165.00 | 165.00 | 160.00 | 160.00 | 345,400 | 0 |
| 30-Nov-2023 | 165.00 | 165.00 | 162.00 | 163.00 | 173,800 | 0 |
| 29-Nov-2023 | 163.00 | 165.00 | 162.00 | 164.00 | 84,600 | 0 |
| 28-Nov-2023 | 165.00 | 165.00 | 163.00 | 163.00 | 231,300 | 0 |
| 27-Nov-2023 | 163.00 | 166.00 | 163.00 | 165.00 | 34,200 | 0 |
| 24-Nov-2023 | 162.00 | 164.00 | 162.00 | 164.00 | 417,300 | 0 |
| 23-Nov-2023 | 162.00 | 164.00 | 162.00 | 164.00 | 116,200 | 0 |
| 22-Nov-2023 | 162.00 | 166.00 | 162.00 | 165.00 | 37,300 | 0 |
| 21-Nov-2023 | 165.00 | 166.00 | 161.00 | 162.00 | 99,800 | 0 |
| 20-Nov-2023 | 165.00 | 167.00 | 161.00 | 166.00 | 156,200 | 0 |
| 17-Nov-2023 | 169.00 | 169.00 | 164.00 | 165.00 | 105,100 | 0 |
| 16-Nov-2023 | 166.00 | 167.00 | 165.00 | 167.00 | 162,200 | 0 |
| 15-Nov-2023 | 166.00 | 168.00 | 164.00 | 167.00 | 140,100 | 0 |
| 14-Nov-2023 | 164.00 | 164.00 | 160.00 | 161.00 | 345,400 | 0 |
| 13-Nov-2023 | 163.00 | 164.00 | 161.00 | 164.00 | 265,300 | 0 |
| 10-Nov-2023 | 162.00 | 166.00 | 162.00 | 164.00 | 297,100 | 0 |
| 09-Nov-2023 | 164.00 | 164.00 | 160.00 | 164.00 | 530,000 | 0 |
| 08-Nov-2023 | 165.00 | 165.00 | 160.00 | 163.00 | 1,213,000 | 0 |
| 07-Nov-2023 | 165.00 | 165.00 | 163.00 | 165.00 | 249,400 | 0 |
| 06-Nov-2023 | 166.00 | 166.00 | 164.00 | 165.00 | 204,300 | 0 |
| 03-Nov-2023 | 163.00 | 166.00 | 163.00 | 163.00 | 121,800 | 0 |
| 02-Nov-2023 | 164.00 | 166.00 | 163.00 | 166.00 | 4,473,000 | 0 |