| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 221.00 | 221.00 | 218.00 | 221.00 | 86,000 | 0 |
| 02-Apr-2024 | 221.00 | 224.00 | 217.00 | 220.00 | 219,000 | 0 |
| 01-Apr-2024 | 230.00 | 230.00 | 214.00 | 221.00 | 530,000 | 0 |
| 28-Mar-2024 | 242.00 | 245.00 | 226.00 | 230.00 | 3,492,000 | 0 |
| 27-Mar-2024 | 238.00 | 240.00 | 236.00 | 240.00 | 261,000 | 0 |
| 26-Mar-2024 | 240.00 | 240.00 | 237.00 | 238.00 | 61,000 | 0 |
| 25-Mar-2024 | 241.00 | 241.00 | 236.00 | 240.00 | 676,000 | 0 |
| 22-Mar-2024 | 235.00 | 239.00 | 235.00 | 239.00 | 158,000 | 0 |
| 21-Mar-2024 | 235.00 | 237.00 | 232.00 | 237.00 | 54,000 | 0 |
| 20-Mar-2024 | 233.00 | 235.00 | 233.00 | 234.00 | 176,000 | 0 |
| 19-Mar-2024 | 232.00 | 233.00 | 232.00 | 233.00 | 70,000 | 0 |
| 18-Mar-2024 | 233.00 | 233.00 | 229.00 | 233.00 | 87,000 | 0 |
| 15-Mar-2024 | 231.00 | 232.00 | 229.00 | 232.00 | 201,000 | 0 |
| 14-Mar-2024 | 230.00 | 232.00 | 227.00 | 232.00 | 157,000 | 0 |
| 13-Mar-2024 | 233.00 | 235.00 | 224.00 | 230.00 | 217,000 | 0 |
| 08-Mar-2024 | 233.00 | 235.00 | 233.00 | 233.00 | 13,000 | 0 |
| 07-Mar-2024 | 230.00 | 235.00 | 227.00 | 233.00 | 113,000 | 0 |
| 06-Mar-2024 | 229.00 | 230.00 | 228.00 | 230.00 | 62,000 | 0 |
| 05-Mar-2024 | 230.00 | 230.00 | 227.00 | 230.00 | 125,000 | 0 |
| 04-Mar-2024 | 232.00 | 233.00 | 230.00 | 230.00 | 19,000 | 0 |
| 01-Mar-2024 | 230.00 | 231.00 | 229.00 | 231.00 | 153,000 | 0 |
| 29-Feb-2024 | 233.00 | 233.00 | 231.00 | 231.00 | 90,000 | 0 |
| 28-Feb-2024 | 234.00 | 235.00 | 233.00 | 233.00 | 46,000 | 0 |
| 27-Feb-2024 | 233.00 | 234.00 | 232.00 | 234.00 | 35,000 | 0 |
| 26-Feb-2024 | 235.00 | 235.00 | 232.00 | 232.00 | 81,000 | 0 |
| 23-Feb-2024 | 233.00 | 236.00 | 233.00 | 236.00 | 25,000 | 0 |
| 22-Feb-2024 | 231.00 | 236.00 | 231.00 | 236.00 | 34,000 | 0 |
| 21-Feb-2024 | 231.00 | 231.00 | 230.00 | 231.00 | 184,000 | 0 |
| 20-Feb-2024 | 233.00 | 234.00 | 225.00 | 231.00 | 174,000 | 0 |
| 19-Feb-2024 | 237.00 | 237.00 | 230.00 | 234.00 | 135,000 | 0 |
| 16-Feb-2024 | 233.00 | 239.00 | 231.00 | 237.00 | 309,000 | 0 |
| 15-Feb-2024 | 240.00 | 240.00 | 225.00 | 234.00 | 1,377,000 | 0 |
| 13-Feb-2024 | 241.00 | 241.00 | 235.00 | 240.00 | 98,000 | 0 |
| 12-Feb-2024 | 238.00 | 244.00 | 236.00 | 241.00 | 76,000 | 0 |
| 07-Feb-2024 | 234.00 | 238.00 | 234.00 | 238.00 | 23,000 | 0 |
| 06-Feb-2024 | 236.00 | 236.00 | 234.00 | 234.00 | 141,000 | 0 |
| 05-Feb-2024 | 238.00 | 238.00 | 235.00 | 237.00 | 49,000 | 0 |
| 02-Feb-2024 | 237.00 | 238.00 | 235.00 | 238.00 | 109,000 | 0 |
| 01-Feb-2024 | 238.00 | 238.00 | 235.00 | 238.00 | 78,000 | 0 |
| 31-Jan-2024 | 238.00 | 238.00 | 238.00 | 238.00 | 29,000 | 0 |
| 30-Jan-2024 | 235.00 | 238.00 | 234.00 | 238.00 | 97,000 | 0 |
| 29-Jan-2024 | 240.00 | 244.00 | 234.00 | 235.00 | 172,000 | 0 |
| 26-Jan-2024 | 244.00 | 245.00 | 240.00 | 240.00 | 82,000 | 0 |
| 25-Jan-2024 | 239.00 | 245.00 | 239.00 | 244.00 | 107,000 | 0 |
| 24-Jan-2024 | 244.00 | 244.00 | 240.00 | 240.00 | 194,000 | 0 |
| 23-Jan-2024 | 247.00 | 247.00 | 241.00 | 245.00 | 168,000 | 0 |
| 22-Jan-2024 | 252.00 | 252.00 | 246.00 | 251.00 | 90,000 | 0 |
| 19-Jan-2024 | 250.00 | 256.00 | 246.00 | 253.00 | 60,000 | 0 |
| 18-Jan-2024 | 250.00 | 250.00 | 249.00 | 250.00 | 22,000 | 0 |
| 17-Jan-2024 | 252.00 | 252.00 | 250.00 | 250.00 | 46,000 | 0 |
| 16-Jan-2024 | 254.00 | 254.00 | 253.00 | 254.00 | 29,000 | 0 |
| 15-Jan-2024 | 255.00 | 256.00 | 253.00 | 254.00 | 129,000 | 0 |
| 12-Jan-2024 | 255.00 | 257.00 | 252.00 | 255.00 | 36,000 | 0 |
| 11-Jan-2024 | 255.00 | 255.00 | 252.00 | 255.00 | 120,000 | 0 |
| 10-Jan-2024 | 257.00 | 257.00 | 252.00 | 255.00 | 39,000 | 0 |
| 09-Jan-2024 | 253.00 | 253.00 | 250.00 | 253.00 | 367,000 | 0 |
| 08-Jan-2024 | 254.00 | 255.00 | 250.00 | 252.00 | 167,000 | 0 |
| 05-Jan-2024 | 255.00 | 262.00 | 248.00 | 254.00 | 736,000 | 0 |
| 04-Jan-2024 | 249.00 | 270.00 | 249.00 | 255.00 | 842,000 | 0 |
| 03-Jan-2024 | 250.00 | 250.00 | 248.00 | 248.00 | 18,000 | 0 |
| 02-Jan-2024 | 249.00 | 252.00 | 246.00 | 249.00 | 50,000 | 0 |
| 29-Dec-2023 | 253.00 | 253.00 | 249.00 | 249.00 | 25,000 | 0 |
| 28-Dec-2023 | 250.00 | 254.00 | 249.00 | 250.00 | 55,000 | 0 |
| 27-Dec-2023 | 249.00 | 253.00 | 247.00 | 249.00 | 41,000 | 0 |
| 22-Dec-2023 | 252.00 | 253.00 | 245.00 | 249.00 | 244,000 | 0 |
| 21-Dec-2023 | 255.00 | 255.00 | 245.00 | 251.00 | 20,000 | 0 |
| 20-Dec-2023 | 246.00 | 250.00 | 245.00 | 249.00 | 247,000 | 0 |
| 19-Dec-2023 | 241.00 | 243.00 | 240.00 | 242.00 | 219,000 | 0 |
| 18-Dec-2023 | 249.00 | 249.00 | 241.00 | 241.00 | 288,000 | 0 |
| 15-Dec-2023 | 247.00 | 247.00 | 246.00 | 247.00 | 41,000 | 0 |
| 14-Dec-2023 | 248.00 | 249.00 | 245.00 | 248.00 | 15,000 | 0 |
| 13-Dec-2023 | 247.00 | 248.00 | 245.00 | 245.00 | 62,000 | 0 |
| 12-Dec-2023 | 245.00 | 248.00 | 245.00 | 248.00 | 45,000 | 0 |
| 11-Dec-2023 | 249.00 | 249.00 | 245.00 | 247.00 | 159,000 | 0 |
| 08-Dec-2023 | 251.00 | 251.00 | 246.00 | 249.00 | 111,000 | 0 |
| 07-Dec-2023 | 253.00 | 254.00 | 248.00 | 251.00 | 216,000 | 0 |
| 06-Dec-2023 | 258.00 | 258.00 | 253.00 | 253.00 | 263,000 | 0 |
| 05-Dec-2023 | 258.00 | 259.00 | 255.00 | 259.00 | 121,000 | 0 |
| 04-Dec-2023 | 258.00 | 262.00 | 258.00 | 259.00 | 113,000 | 0 |
| 01-Dec-2023 | 268.00 | 268.00 | 256.00 | 262.00 | 187,000 | 0 |
| 30-Nov-2023 | 262.00 | 266.00 | 262.00 | 265.00 | 47,000 | 0 |
| 29-Nov-2023 | 261.00 | 264.00 | 257.00 | 262.00 | 387,000 | 0 |
| 28-Nov-2023 | 267.00 | 269.00 | 261.00 | 261.00 | 342,000 | 0 |
| 27-Nov-2023 | 263.00 | 266.00 | 263.00 | 263.00 | 211,000 | 0 |
| 24-Nov-2023 | 263.00 | 265.00 | 261.00 | 263.00 | 316,000 | 0 |
| 23-Nov-2023 | 262.00 | 271.00 | 261.00 | 264.00 | 257,000 | 0 |
| 22-Nov-2023 | 268.00 | 269.00 | 262.00 | 264.00 | 835,000 | 0 |
| 21-Nov-2023 | 266.00 | 279.00 | 258.00 | 269.00 | 386,000 | 0 |
| 20-Nov-2023 | 263.00 | 267.00 | 260.00 | 266.00 | 517,000 | 0 |
| 17-Nov-2023 | 261.00 | 266.00 | 259.00 | 263.00 | 608,000 | 0 |
| 16-Nov-2023 | 262.00 | 270.00 | 261.00 | 266.00 | 109,000 | 0 |
| 15-Nov-2023 | 266.00 | 266.00 | 259.00 | 262.00 | 132,000 | 0 |
| 14-Nov-2023 | 267.00 | 267.00 | 261.00 | 266.00 | 289,000 | 0 |
| 13-Nov-2023 | 263.00 | 270.00 | 256.00 | 267.00 | 1,304,000 | 0 |
| 10-Nov-2023 | 262.00 | 267.00 | 256.00 | 263.00 | 327,000 | 0 |
| 09-Nov-2023 | 263.00 | 270.00 | 256.00 | 262.00 | 377,000 | 0 |
| 08-Nov-2023 | 271.00 | 271.00 | 255.00 | 263.00 | 640,000 | 0 |
| 07-Nov-2023 | 262.00 | 274.00 | 262.00 | 271.00 | 222,000 | 0 |
| 06-Nov-2023 | 271.00 | 275.00 | 261.00 | 264.00 | 292,000 | 0 |
| 03-Nov-2023 | 270.00 | 285.00 | 265.00 | 272.00 | 1,283,000 | 0 |