| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 151.00 | 151.00 | 144.00 | 146.00 | 23,000 | 0 |
| 01-Apr-2024 | 150.00 | 151.00 | 149.00 | 151.00 | 74,600 | 0 |
| 28-Mar-2024 | 155.00 | 155.00 | 148.00 | 153.00 | 10,500 | 0 |
| 27-Mar-2024 | 157.00 | 158.00 | 146.00 | 154.00 | 79,900 | 0 |
| 26-Mar-2024 | 158.00 | 158.00 | 153.00 | 157.00 | 85,900 | 0 |
| 25-Mar-2024 | 163.00 | 163.00 | 147.00 | 155.00 | 58,700 | 0 |
| 22-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 21-Mar-2024 | 147.00 | 147.00 | 144.00 | 147.00 | 3,000 | 0 |
| 20-Mar-2024 | 146.00 | 146.00 | 144.00 | 146.00 | 57,900 | 0 |
| 19-Mar-2024 | 145.00 | 146.00 | 144.00 | 146.00 | 21,500 | 0 |
| 18-Mar-2024 | 146.00 | 146.00 | 145.00 | 146.00 | 600 | 0 |
| 15-Mar-2024 | 146.00 | 147.00 | 145.00 | 146.00 | 6,000 | 0 |
| 14-Mar-2024 | 146.00 | 146.00 | 146.00 | 146.00 | 1,700 | 0 |
| 13-Mar-2024 | 147.00 | 147.00 | 145.00 | 147.00 | 5,900 | 0 |
| 08-Mar-2024 | 146.00 | 147.00 | 146.00 | 147.00 | 9,100 | 0 |
| 07-Mar-2024 | 147.00 | 147.00 | 145.00 | 146.00 | 16,700 | 0 |
| 06-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | 0 |
| 05-Mar-2024 | 144.00 | 145.00 | 144.00 | 145.00 | 16,700 | 0 |
| 04-Mar-2024 | 146.00 | 146.00 | 144.00 | 144.00 | 13,800 | 0 |
| 01-Mar-2024 | 147.00 | 147.00 | 145.00 | 147.00 | 3,700 | 0 |
| 29-Feb-2024 | 147.00 | 147.00 | 145.00 | 147.00 | 19,400 | 0 |
| 28-Feb-2024 | 145.00 | 145.00 | 145.00 | 145.00 | 8,300 | 0 |
| 27-Feb-2024 | 145.00 | 147.00 | 145.00 | 145.00 | 17,500 | 0 |
| 26-Feb-2024 | 146.00 | 146.00 | 145.00 | 146.00 | 12,200 | 0 |
| 23-Feb-2024 | 146.00 | 147.00 | 145.00 | 146.00 | 46,200 | 0 |
| 22-Feb-2024 | 144.00 | 146.00 | 144.00 | 146.00 | 8,400 | 0 |
| 21-Feb-2024 | 151.00 | 151.00 | 144.00 | 146.00 | 125,200 | 0 |
| 20-Feb-2024 | 147.00 | 153.00 | 145.00 | 153.00 | 15,200 | 0 |
| 19-Feb-2024 | 155.00 | 157.00 | 147.00 | 154.00 | 42,500 | 0 |
| 16-Feb-2024 | 154.00 | 157.00 | 149.00 | 157.00 | 4,400 | 0 |
| 15-Feb-2024 | 151.00 | 159.00 | 148.00 | 155.00 | 6,300 | 0 |
| 13-Feb-2024 | 155.00 | 160.00 | 150.00 | 151.00 | 38,700 | 0 |
| 12-Feb-2024 | 155.00 | 157.00 | 144.00 | 156.00 | 39,300 | 0 |
| 07-Feb-2024 | 146.00 | 158.00 | 145.00 | 155.00 | 17,500 | 0 |
| 06-Feb-2024 | 145.00 | 148.00 | 145.00 | 148.00 | 1,100 | 0 |
| 05-Feb-2024 | 152.00 | 152.00 | 147.00 | 147.00 | 6,400 | 0 |
| 02-Feb-2024 | 152.00 | 152.00 | 146.00 | 152.00 | 8,300 | 0 |
| 01-Feb-2024 | 147.00 | 153.00 | 146.00 | 152.00 | 5,000 | 0 |
| 31-Jan-2024 | 150.00 | 157.00 | 148.00 | 152.00 | 4,900 | 0 |
| 30-Jan-2024 | 155.00 | 159.00 | 150.00 | 150.00 | 25,100 | 0 |
| 29-Jan-2024 | 150.00 | 159.00 | 150.00 | 155.00 | 52,600 | 0 |
| 26-Jan-2024 | 155.00 | 157.00 | 155.00 | 155.00 | 7,000 | 0 |
| 25-Jan-2024 | 149.00 | 155.00 | 149.00 | 155.00 | 31,400 | 0 |
| 24-Jan-2024 | 144.00 | 151.00 | 144.00 | 149.00 | 11,200 | 0 |
| 23-Jan-2024 | 152.00 | 152.00 | 143.00 | 151.00 | 27,700 | 0 |
| 22-Jan-2024 | 155.00 | 155.00 | 143.00 | 151.00 | 16,400 | 0 |
| 19-Jan-2024 | 150.00 | 158.00 | 150.00 | 158.00 | 17,300 | 0 |
| 18-Jan-2024 | 154.00 | 160.00 | 152.00 | 158.00 | 12,200 | 0 |
| 17-Jan-2024 | 152.00 | 154.00 | 150.00 | 154.00 | 104,800 | 0 |
| 16-Jan-2024 | 152.00 | 157.00 | 149.00 | 156.00 | 55,300 | 0 |
| 15-Jan-2024 | 156.00 | 158.00 | 152.00 | 152.00 | 48,800 | 0 |
| 12-Jan-2024 | 156.00 | 157.00 | 153.00 | 156.00 | 21,800 | 0 |
| 11-Jan-2024 | 154.00 | 156.00 | 152.00 | 156.00 | 34,700 | 0 |
| 10-Jan-2024 | 157.00 | 157.00 | 152.00 | 156.00 | 22,100 | 0 |
| 09-Jan-2024 | 156.00 | 157.00 | 151.00 | 157.00 | 56,600 | 0 |
| 08-Jan-2024 | 160.00 | 160.00 | 150.00 | 157.00 | 33,000 | 0 |
| 05-Jan-2024 | 157.00 | 160.00 | 155.00 | 160.00 | 33,000 | 0 |
| 04-Jan-2024 | 155.00 | 159.00 | 155.00 | 158.00 | 19,100 | 0 |
| 03-Jan-2024 | 159.00 | 161.00 | 155.00 | 159.00 | 59,700 | 0 |
| 02-Jan-2024 | 155.00 | 160.00 | 151.00 | 159.00 | 227,500 | 0 |
| 29-Dec-2023 | 170.00 | 173.00 | 159.00 | 160.00 | 305,300 | 0 |
| 28-Dec-2023 | 178.00 | 180.00 | 171.00 | 173.00 | 53,600 | 0 |
| 27-Dec-2023 | 173.00 | 190.00 | 173.00 | 177.00 | 26,800 | 0 |
| 22-Dec-2023 | 179.00 | 179.00 | 175.00 | 179.00 | 90,200 | 0 |
| 21-Dec-2023 | 172.00 | 183.00 | 172.00 | 179.00 | 17,800 | 0 |
| 20-Dec-2023 | 169.00 | 185.00 | 166.00 | 174.00 | 242,800 | 0 |
| 19-Dec-2023 | 187.00 | 187.00 | 165.00 | 169.00 | 268,400 | 0 |
| 18-Dec-2023 | 200.00 | 202.00 | 188.00 | 188.00 | 132,000 | 0 |
| 15-Dec-2023 | 204.00 | 208.00 | 197.00 | 200.00 | 30,000 | 0 |
| 14-Dec-2023 | 204.00 | 208.00 | 196.00 | 204.00 | 138,800 | 0 |
| 13-Dec-2023 | 198.00 | 206.00 | 191.00 | 204.00 | 131,400 | 0 |
| 12-Dec-2023 | 197.00 | 200.00 | 180.00 | 200.00 | 184,100 | 0 |
| 11-Dec-2023 | 199.00 | 200.00 | 191.00 | 198.00 | 120,100 | 0 |
| 08-Dec-2023 | 202.00 | 202.00 | 189.00 | 198.00 | 311,700 | 0 |
| 07-Dec-2023 | 194.00 | 199.00 | 185.00 | 198.00 | 247,600 | 0 |
| 06-Dec-2023 | 180.00 | 198.00 | 180.00 | 194.00 | 350,200 | 0 |
| 05-Dec-2023 | 185.00 | 185.00 | 172.00 | 184.00 | 238,400 | 0 |
| 04-Dec-2023 | 181.00 | 188.00 | 180.00 | 186.00 | 181,600 | 0 |
| 01-Dec-2023 | 173.00 | 184.00 | 173.00 | 181.00 | 461,100 | 0 |
| 30-Nov-2023 | 190.00 | 190.00 | 166.00 | 171.00 | 670,400 | 0 |
| 29-Nov-2023 | 193.00 | 194.00 | 185.00 | 192.00 | 268,800 | 0 |
| 28-Nov-2023 | 190.00 | 196.00 | 180.00 | 194.00 | 1,222,400 | 0 |
| 27-Nov-2023 | 180.00 | 196.00 | 173.00 | 190.00 | 649,800 | 0 |
| 24-Nov-2023 | 174.00 | 180.00 | 171.00 | 180.00 | 513,300 | 0 |
| 23-Nov-2023 | 168.00 | 175.00 | 166.00 | 174.00 | 224,100 | 0 |
| 22-Nov-2023 | 164.00 | 174.00 | 156.00 | 168.00 | 1,120,600 | 0 |
| 21-Nov-2023 | 156.00 | 170.00 | 153.00 | 164.00 | 1,088,600 | 0 |
| 20-Nov-2023 | 157.00 | 157.00 | 151.00 | 157.00 | 136,600 | 0 |
| 17-Nov-2023 | 156.00 | 158.00 | 150.00 | 158.00 | 121,400 | 0 |
| 16-Nov-2023 | 154.00 | 160.00 | 151.00 | 156.00 | 63,200 | 0 |
| 15-Nov-2023 | 153.00 | 154.00 | 145.00 | 154.00 | 217,200 | 0 |
| 14-Nov-2023 | 144.00 | 154.00 | 144.00 | 150.00 | 474,700 | 0 |
| 13-Nov-2023 | 152.00 | 152.00 | 143.00 | 147.00 | 306,900 | 0 |
| 10-Nov-2023 | 153.00 | 156.00 | 151.00 | 155.00 | 266,800 | 0 |
| 09-Nov-2023 | 158.00 | 158.00 | 152.00 | 156.00 | 249,400 | 0 |
| 08-Nov-2023 | 155.00 | 160.00 | 146.00 | 158.00 | 936,900 | 0 |
| 07-Nov-2023 | 146.00 | 157.00 | 146.00 | 157.00 | 509,200 | 0 |
| 06-Nov-2023 | 146.00 | 152.00 | 141.00 | 152.00 | 483,100 | 0 |
| 03-Nov-2023 | 147.00 | 147.00 | 138.00 | 147.00 | 334,800 | 0 |
| 02-Nov-2023 | 135.00 | 147.00 | 131.00 | 147.00 | 529,100 | 0 |