| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 127.00 | 127.00 | 122.00 | 127.00 | 37,800 | 0 |
| 01-Apr-2024 | 130.00 | 130.00 | 127.00 | 127.00 | 3,700 | 0 |
| 28-Mar-2024 | 130.00 | 131.00 | 125.00 | 131.00 | 54,100 | 0 |
| 27-Mar-2024 | 128.00 | 131.00 | 126.00 | 131.00 | 6,900 | 0 |
| 26-Mar-2024 | 132.00 | 132.00 | 123.00 | 125.00 | 5,100 | 0 |
| 25-Mar-2024 | 131.00 | 131.00 | 124.00 | 131.00 | 67,100 | 0 |
| 22-Mar-2024 | 132.00 | 132.00 | 131.00 | 131.00 | 2,200 | 0 |
| 21-Mar-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 6,400 | 0 |
| 20-Mar-2024 | 131.00 | 132.00 | 131.00 | 131.00 | 3,200 | 0 |
| 19-Mar-2024 | 129.00 | 132.00 | 129.00 | 132.00 | 55,600 | 0 |
| 18-Mar-2024 | 131.00 | 132.00 | 131.00 | 132.00 | 1,100 | 0 |
| 15-Mar-2024 | 131.00 | 132.00 | 130.00 | 132.00 | 11,000 | 0 |
| 14-Mar-2024 | 131.00 | 131.00 | 131.00 | 131.00 | 4,000 | 0 |
| 13-Mar-2024 | 131.00 | 132.00 | 131.00 | 131.00 | 17,100 | 0 |
| 08-Mar-2024 | 132.00 | 132.00 | 130.00 | 132.00 | 29,100 | 0 |
| 07-Mar-2024 | 134.00 | 134.00 | 131.00 | 132.00 | 53,500 | 0 |
| 06-Mar-2024 | 130.00 | 135.00 | 130.00 | 135.00 | 2,000 | 0 |
| 05-Mar-2024 | 131.00 | 136.00 | 131.00 | 132.00 | 5,600 | 0 |
| 04-Mar-2024 | 134.00 | 138.00 | 130.00 | 135.00 | 17,800 | 0 |
| 01-Mar-2024 | 136.00 | 137.00 | 136.00 | 136.00 | 1,200 | 0 |
| 29-Feb-2024 | 135.00 | 137.00 | 135.00 | 137.00 | 200 | 0 |
| 28-Feb-2024 | 137.00 | 138.00 | 135.00 | 135.00 | 7,100 | 0 |
| 27-Feb-2024 | 138.00 | 138.00 | 131.00 | 138.00 | 900 | 0 |
| 26-Feb-2024 | 140.00 | 140.00 | 135.00 | 136.00 | 21,500 | 0 |
| 23-Feb-2024 | 135.00 | 140.00 | 135.00 | 140.00 | 500 | 0 |
| 22-Feb-2024 | 141.00 | 141.00 | 139.00 | 139.00 | 1,000 | 0 |
| 21-Feb-2024 | 137.00 | 137.00 | 137.00 | 137.00 | 46,800 | 0 |
| 20-Feb-2024 | 140.00 | 140.00 | 140.00 | 140.00 | 400 | 0 |
| 19-Feb-2024 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 16-Feb-2024 | 142.00 | 142.00 | 135.00 | 135.00 | 600 | 0 |
| 15-Feb-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 400 | 0 |
| 13-Feb-2024 | 134.00 | 142.00 | 134.00 | 135.00 | 3,200 | 0 |
| 12-Feb-2024 | 138.00 | 142.00 | 137.00 | 142.00 | 500 | 0 |
| 07-Feb-2024 | 138.00 | 138.00 | 135.00 | 135.00 | 2,900 | 0 |
| 06-Feb-2024 | 135.00 | 138.00 | 135.00 | 138.00 | 1,500 | 0 |
| 05-Feb-2024 | 134.00 | 135.00 | 134.00 | 135.00 | 1,600 | 0 |
| 02-Feb-2024 | 134.00 | 137.00 | 134.00 | 135.00 | 30,000 | 0 |
| 01-Feb-2024 | 138.00 | 138.00 | 138.00 | 138.00 | 500 | 0 |
| 31-Jan-2024 | 138.00 | 138.00 | 138.00 | 138.00 | 0 | 0 |
| 30-Jan-2024 | 138.00 | 138.00 | 131.00 | 138.00 | 5,000 | 0 |
| 29-Jan-2024 | 137.00 | 138.00 | 135.00 | 138.00 | 800 | 0 |
| 26-Jan-2024 | 139.00 | 139.00 | 136.00 | 138.00 | 20,900 | 0 |
| 25-Jan-2024 | 144.00 | 144.00 | 136.00 | 138.00 | 17,700 | 0 |
| 24-Jan-2024 | 144.00 | 144.00 | 138.00 | 144.00 | 3,800 | 0 |
| 23-Jan-2024 | 140.00 | 144.00 | 140.00 | 142.00 | 4,500 | 0 |
| 22-Jan-2024 | 140.00 | 146.00 | 135.00 | 144.00 | 32,400 | 0 |
| 19-Jan-2024 | 140.00 | 140.00 | 131.00 | 140.00 | 116,300 | 0 |
| 18-Jan-2024 | 143.00 | 146.00 | 132.00 | 140.00 | 266,100 | 0 |
| 17-Jan-2024 | 154.00 | 154.00 | 138.00 | 141.00 | 101,000 | 0 |
| 16-Jan-2024 | 146.00 | 151.00 | 146.00 | 150.00 | 8,600 | 0 |
| 15-Jan-2024 | 150.00 | 154.00 | 146.00 | 146.00 | 6,600 | 0 |
| 12-Jan-2024 | 150.00 | 150.00 | 145.00 | 145.00 | 4,100 | 0 |
| 11-Jan-2024 | 150.00 | 154.00 | 150.00 | 153.00 | 700 | 0 |
| 10-Jan-2024 | 154.00 | 154.00 | 154.00 | 154.00 | 100 | 0 |
| 09-Jan-2024 | 155.00 | 156.00 | 150.00 | 150.00 | 3,800 | 0 |
| 08-Jan-2024 | 151.00 | 155.00 | 151.00 | 155.00 | 900 | 0 |
| 05-Jan-2024 | 156.00 | 156.00 | 150.00 | 150.00 | 700 | 0 |
| 04-Jan-2024 | 152.00 | 155.00 | 152.00 | 155.00 | 7,400 | 0 |
| 03-Jan-2024 | 157.00 | 157.00 | 151.00 | 152.00 | 1,200 | 0 |
| 02-Jan-2024 | 157.00 | 160.00 | 152.00 | 152.00 | 3,000 | 0 |
| 29-Dec-2023 | 157.00 | 161.00 | 138.00 | 157.00 | 695,400 | 0 |
| 28-Dec-2023 | 158.00 | 158.00 | 154.00 | 157.00 | 231,200 | 0 |
| 27-Dec-2023 | 150.00 | 155.00 | 150.00 | 154.00 | 135,000 | 0 |
| 22-Dec-2023 | 150.00 | 150.00 | 150.00 | 150.00 | 27,200 | 0 |
| 21-Dec-2023 | 150.00 | 154.00 | 150.00 | 150.00 | 101,000 | 0 |
| 20-Dec-2023 | 150.00 | 154.00 | 149.00 | 151.00 | 120,600 | 0 |
| 19-Dec-2023 | 156.00 | 156.00 | 150.00 | 154.00 | 104,700 | 0 |
| 18-Dec-2023 | 148.00 | 156.00 | 148.00 | 154.00 | 281,600 | 0 |
| 15-Dec-2023 | 146.00 | 157.00 | 145.00 | 150.00 | 554,600 | 0 |
| 14-Dec-2023 | 140.00 | 150.00 | 140.00 | 150.00 | 250,500 | 0 |
| 13-Dec-2023 | 140.00 | 146.00 | 140.00 | 146.00 | 481,100 | 0 |
| 12-Dec-2023 | 140.00 | 149.00 | 140.00 | 143.00 | 40,000 | 0 |
| 11-Dec-2023 | 145.00 | 145.00 | 143.00 | 143.00 | 300 | 0 |
| 08-Dec-2023 | 142.00 | 145.00 | 140.00 | 145.00 | 134,800 | 0 |
| 07-Dec-2023 | 141.00 | 149.00 | 140.00 | 145.00 | 231,400 | 0 |
| 06-Dec-2023 | 138.00 | 150.00 | 136.00 | 141.00 | 380,100 | 0 |
| 05-Dec-2023 | 138.00 | 138.00 | 130.00 | 138.00 | 215,300 | 0 |
| 04-Dec-2023 | 140.00 | 140.00 | 136.00 | 139.00 | 215,800 | 0 |
| 01-Dec-2023 | 142.00 | 143.00 | 139.00 | 140.00 | 5,306,700 | 0 |
| 30-Nov-2023 | 140.00 | 140.00 | 140.00 | 140.00 | 700 | 0 |
| 29-Nov-2023 | 144.00 | 145.00 | 140.00 | 140.00 | 5,800 | 0 |
| 28-Nov-2023 | 145.00 | 145.00 | 141.00 | 141.00 | 4,900 | 0 |
| 27-Nov-2023 | 147.00 | 147.00 | 140.00 | 144.00 | 40,900 | 0 |
| 24-Nov-2023 | 142.00 | 149.00 | 138.00 | 146.00 | 164,500 | 0 |
| 23-Nov-2023 | 140.00 | 143.00 | 138.00 | 141.00 | 14,430,100 | 0 |
| 22-Nov-2023 | 140.00 | 143.00 | 138.00 | 143.00 | 90,300 | 0 |
| 21-Nov-2023 | 140.00 | 140.00 | 137.00 | 137.00 | 110,500 | 0 |
| 20-Nov-2023 | 140.00 | 144.00 | 139.00 | 140.00 | 99,400 | 0 |
| 17-Nov-2023 | 144.00 | 144.00 | 137.00 | 143.00 | 154,800 | 0 |
| 16-Nov-2023 | 140.00 | 144.00 | 140.00 | 143.00 | 43,000 | 0 |
| 15-Nov-2023 | 145.00 | 145.00 | 141.00 | 141.00 | 4,400 | 0 |
| 14-Nov-2023 | 145.00 | 145.00 | 140.00 | 140.00 | 275,700 | 0 |
| 13-Nov-2023 | 143.00 | 143.00 | 137.00 | 140.00 | 215,000 | 0 |
| 10-Nov-2023 | 136.00 | 145.00 | 133.00 | 140.00 | 16,000 | 0 |
| 09-Nov-2023 | 141.00 | 145.00 | 132.00 | 137.00 | 70,700 | 0 |
| 08-Nov-2023 | 140.00 | 141.00 | 140.00 | 141.00 | 92,000 | 0 |
| 07-Nov-2023 | 133.00 | 142.00 | 133.00 | 142.00 | 124,900 | 0 |
| 06-Nov-2023 | 133.00 | 134.00 | 130.00 | 133.00 | 53,700 | 0 |
| 03-Nov-2023 | 133.00 | 138.00 | 128.00 | 133.00 | 28,800 | 0 |
| 02-Nov-2023 | 130.00 | 135.00 | 128.00 | 132.00 | 56,300 | 0 |