| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 144.00 | 147.00 | 142.00 | 142.00 | 32,100 | 0 |
| 02-Apr-2024 | 143.00 | 152.00 | 143.00 | 143.00 | 2,036,800 | 0 |
| 01-Apr-2024 | 144.00 | 155.00 | 142.00 | 143.00 | 1,636,600 | 0 |
| 28-Mar-2024 | 144.00 | 147.00 | 143.00 | 143.00 | 52,500 | 0 |
| 27-Mar-2024 | 142.00 | 150.00 | 141.00 | 148.00 | 1,400,200 | 0 |
| 26-Mar-2024 | 146.00 | 146.00 | 142.00 | 143.00 | 2,300 | 0 |
| 25-Mar-2024 | 150.00 | 150.00 | 142.00 | 143.00 | 1,075,200 | 0 |
| 22-Mar-2024 | 144.00 | 149.00 | 143.00 | 143.00 | 36,000 | 0 |
| 21-Mar-2024 | 141.00 | 149.00 | 141.00 | 146.00 | 739,200 | 0 |
| 20-Mar-2024 | 142.00 | 145.00 | 141.00 | 141.00 | 19,200 | 0 |
| 19-Mar-2024 | 142.00 | 146.00 | 141.00 | 141.00 | 14,100 | 0 |
| 18-Mar-2024 | 142.00 | 148.00 | 141.00 | 147.00 | 8,400 | 0 |
| 15-Mar-2024 | 145.00 | 155.00 | 141.00 | 146.00 | 187,600 | 0 |
| 14-Mar-2024 | 145.00 | 145.00 | 140.00 | 144.00 | 600 | 0 |
| 13-Mar-2024 | 139.00 | 144.00 | 139.00 | 144.00 | 4,200 | 0 |
| 08-Mar-2024 | 140.00 | 140.00 | 140.00 | 140.00 | 100 | 0 |
| 07-Mar-2024 | 144.00 | 149.00 | 140.00 | 140.00 | 7,700 | 0 |
| 06-Mar-2024 | 150.00 | 150.00 | 140.00 | 140.00 | 6,200 | 0 |
| 05-Mar-2024 | 144.00 | 144.00 | 141.00 | 144.00 | 238,500 | 0 |
| 04-Mar-2024 | 141.00 | 144.00 | 140.00 | 144.00 | 64,900 | 0 |
| 01-Mar-2024 | 141.00 | 144.00 | 141.00 | 141.00 | 15,600 | 0 |
| 29-Feb-2024 | 142.00 | 143.00 | 142.00 | 142.00 | 11,700 | 0 |
| 28-Feb-2024 | 145.00 | 148.00 | 141.00 | 141.00 | 2,368,000 | 0 |
| 27-Feb-2024 | 140.00 | 146.00 | 139.00 | 145.00 | 89,600 | 0 |
| 26-Feb-2024 | 146.00 | 151.00 | 140.00 | 140.00 | 1,884,200 | 0 |
| 23-Feb-2024 | 139.00 | 149.00 | 139.00 | 146.00 | 939,400 | 0 |
| 22-Feb-2024 | 140.00 | 140.00 | 140.00 | 140.00 | 800 | 0 |
| 21-Feb-2024 | 140.00 | 150.00 | 140.00 | 140.00 | 906,300 | 0 |
| 20-Feb-2024 | 140.00 | 140.00 | 140.00 | 140.00 | 2,800 | 0 |
| 19-Feb-2024 | 139.00 | 145.00 | 139.00 | 144.00 | 7,300 | 0 |
| 16-Feb-2024 | 138.00 | 143.00 | 138.00 | 139.00 | 4,400 | 0 |
| 15-Feb-2024 | 138.00 | 143.00 | 138.00 | 139.00 | 7,500 | 0 |
| 13-Feb-2024 | 139.00 | 143.00 | 138.00 | 143.00 | 52,300 | 0 |
| 12-Feb-2024 | 138.00 | 142.00 | 137.00 | 138.00 | 15,300 | 0 |
| 07-Feb-2024 | 140.00 | 145.00 | 139.00 | 143.00 | 4,700 | 0 |
| 06-Feb-2024 | 138.00 | 140.00 | 138.00 | 140.00 | 7,600 | 0 |
| 05-Feb-2024 | 145.00 | 150.00 | 138.00 | 141.00 | 792,700 | 0 |
| 02-Feb-2024 | 141.00 | 146.00 | 139.00 | 145.00 | 5,200 | 0 |
| 01-Feb-2024 | 141.00 | 153.00 | 140.00 | 140.00 | 71,900 | 0 |
| 31-Jan-2024 | 145.00 | 145.00 | 141.00 | 142.00 | 4,200 | 0 |
| 30-Jan-2024 | 141.00 | 147.00 | 138.00 | 139.00 | 36,400 | 0 |
| 29-Jan-2024 | 143.00 | 147.00 | 140.00 | 140.00 | 81,600 | 0 |
| 26-Jan-2024 | 145.00 | 145.00 | 142.00 | 143.00 | 36,800 | 0 |
| 25-Jan-2024 | 146.00 | 150.00 | 144.00 | 146.00 | 74,700 | 0 |
| 24-Jan-2024 | 152.00 | 154.00 | 145.00 | 146.00 | 773,000 | 0 |
| 23-Jan-2024 | 140.00 | 176.00 | 136.00 | 153.00 | 3,495,600 | 0 |
| 22-Jan-2024 | 137.00 | 138.00 | 135.00 | 135.00 | 168,700 | 0 |
| 19-Jan-2024 | 141.00 | 141.00 | 141.00 | 141.00 | 100 | 0 |
| 18-Jan-2024 | 140.00 | 140.00 | 138.00 | 139.00 | 7,200 | 0 |
| 17-Jan-2024 | 142.00 | 142.00 | 139.00 | 139.00 | 109,000 | 0 |
| 16-Jan-2024 | 145.00 | 145.00 | 142.00 | 142.00 | 18,600 | 0 |
| 15-Jan-2024 | 145.00 | 145.00 | 144.00 | 144.00 | 3,700 | 0 |
| 12-Jan-2024 | 145.00 | 145.00 | 143.00 | 145.00 | 3,800 | 0 |
| 11-Jan-2024 | 141.00 | 148.00 | 141.00 | 145.00 | 106,300 | 0 |
| 10-Jan-2024 | 146.00 | 149.00 | 144.00 | 147.00 | 174,200 | 0 |
| 09-Jan-2024 | 149.00 | 149.00 | 142.00 | 146.00 | 255,700 | 0 |
| 08-Jan-2024 | 190.00 | 204.00 | 145.00 | 147.00 | 4,863,100 | 0 |
| 05-Jan-2024 | 129.00 | 178.00 | 129.00 | 178.00 | 1,390,000 | 0 |
| 04-Jan-2024 | 135.00 | 137.00 | 127.00 | 132.00 | 683,800 | 0 |
| 03-Jan-2024 | 135.00 | 136.00 | 135.00 | 135.00 | 4,100 | 0 |
| 02-Jan-2024 | 132.00 | 134.00 | 132.00 | 134.00 | 4,200 | 0 |
| 29-Dec-2023 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | 0 |
| 28-Dec-2023 | 134.00 | 143.00 | 134.00 | 136.00 | 32,700 | 0 |
| 27-Dec-2023 | 137.00 | 143.00 | 133.00 | 143.00 | 678,100 | 0 |
| 22-Dec-2023 | 143.00 | 143.00 | 143.00 | 143.00 | 100 | 0 |
| 21-Dec-2023 | 144.00 | 144.00 | 134.00 | 138.00 | 562,900 | 0 |
| 20-Dec-2023 | 142.00 | 145.00 | 134.00 | 145.00 | 404,800 | 0 |
| 19-Dec-2023 | 144.00 | 144.00 | 144.00 | 144.00 | 0 | 0 |
| 18-Dec-2023 | 135.00 | 144.00 | 135.00 | 144.00 | 13,900 | 0 |
| 15-Dec-2023 | 142.00 | 144.00 | 142.00 | 144.00 | 200 | 0 |
| 14-Dec-2023 | 141.00 | 146.00 | 131.00 | 142.00 | 246,100 | 0 |
| 13-Dec-2023 | 146.00 | 146.00 | 140.00 | 146.00 | 400 | 0 |
| 12-Dec-2023 | 148.00 | 150.00 | 141.00 | 145.00 | 42,500 | 0 |
| 11-Dec-2023 | 143.00 | 143.00 | 142.00 | 142.00 | 500 | 0 |
| 08-Dec-2023 | 149.00 | 149.00 | 142.00 | 142.00 | 900 | 0 |
| 07-Dec-2023 | 141.00 | 147.00 | 141.00 | 141.00 | 4,300 | 0 |
| 06-Dec-2023 | 141.00 | 150.00 | 140.00 | 146.00 | 2,188,500 | 0 |
| 05-Dec-2023 | 145.00 | 145.00 | 141.00 | 141.00 | 14,800 | 0 |
| 04-Dec-2023 | 149.00 | 149.00 | 142.00 | 145.00 | 17,600 | 0 |
| 01-Dec-2023 | 144.00 | 144.00 | 144.00 | 144.00 | 0 | 0 |
| 30-Nov-2023 | 144.00 | 149.00 | 144.00 | 144.00 | 20,600 | 0 |
| 29-Nov-2023 | 150.00 | 151.00 | 144.00 | 144.00 | 3,500 | 0 |
| 28-Nov-2023 | 149.00 | 149.00 | 145.00 | 146.00 | 90,500 | 0 |
| 27-Nov-2023 | 148.00 | 148.00 | 144.00 | 145.00 | 132,400 | 0 |
| 24-Nov-2023 | 148.00 | 148.00 | 140.00 | 148.00 | 2,700 | 0 |
| 23-Nov-2023 | 138.00 | 148.00 | 138.00 | 148.00 | 1,200 | 0 |
| 22-Nov-2023 | 146.00 | 146.00 | 146.00 | 146.00 | 50,000 | 0 |
| 21-Nov-2023 | 149.00 | 149.00 | 139.00 | 146.00 | 302,900 | 0 |
| 20-Nov-2023 | 146.00 | 146.00 | 143.00 | 143.00 | 1,500 | 0 |
| 17-Nov-2023 | 147.00 | 148.00 | 140.00 | 142.00 | 573,800 | 0 |
| 16-Nov-2023 | 149.00 | 149.00 | 144.00 | 147.00 | 13,400 | 0 |
| 15-Nov-2023 | 145.00 | 150.00 | 143.00 | 143.00 | 45,200 | 0 |
| 14-Nov-2023 | 149.00 | 150.00 | 143.00 | 150.00 | 600 | 0 |
| 13-Nov-2023 | 141.00 | 150.00 | 141.00 | 150.00 | 327,400 | 0 |
| 10-Nov-2023 | 143.00 | 149.00 | 141.00 | 143.00 | 120,400 | 0 |
| 09-Nov-2023 | 147.00 | 151.00 | 141.00 | 144.00 | 203,600 | 0 |
| 08-Nov-2023 | 145.00 | 150.00 | 145.00 | 145.00 | 76,200 | 0 |
| 07-Nov-2023 | 149.00 | 150.00 | 141.00 | 150.00 | 394,800 | 0 |
| 06-Nov-2023 | 146.00 | 150.00 | 142.00 | 149.00 | 214,800 | 0 |
| 03-Nov-2023 | 152.00 | 152.00 | 146.00 | 151.00 | 10,500 | 0 |