| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 208.00 | 230.00 | 175.00 | 212.00 | 99,814,000 | 0 |
| 02-Apr-2024 | 168.00 | 208.00 | 168.00 | 208.00 | 65,091,400 | 0 |
| 01-Apr-2024 | 148.00 | 190.00 | 141.00 | 155.00 | 15,074,700 | 0 |
| 28-Mar-2024 | 149.00 | 179.00 | 136.00 | 148.00 | 12,238,200 | 0 |
| 27-Mar-2024 | 159.00 | 159.00 | 138.00 | 140.00 | 338,900 | 0 |
| 26-Mar-2024 | 152.00 | 152.00 | 139.00 | 139.00 | 481,500 | 0 |
| 25-Mar-2024 | 157.00 | 157.00 | 140.00 | 143.00 | 665,800 | 0 |
| 22-Mar-2024 | 160.00 | 160.00 | 146.00 | 147.00 | 1,343,700 | 0 |
| 21-Mar-2024 | 172.00 | 172.00 | 146.00 | 150.00 | 1,560,800 | 0 |
| 20-Mar-2024 | 165.00 | 165.00 | 148.00 | 152.00 | 1,871,800 | 0 |
| 19-Mar-2024 | 153.00 | 164.00 | 144.00 | 151.00 | 6,933,100 | 0 |
| 18-Mar-2024 | 224.00 | 252.00 | 161.00 | 161.00 | 86,196,000 | 0 |
| 15-Mar-2024 | 160.00 | 214.00 | 153.00 | 214.00 | 31,670,800 | 0 |
| 14-Mar-2024 | 141.00 | 159.00 | 140.00 | 159.00 | 3,475,400 | 0 |
| 13-Mar-2024 | 144.00 | 147.00 | 130.00 | 140.00 | 2,284,600 | 0 |
| 08-Mar-2024 | 155.00 | 160.00 | 138.00 | 144.00 | 2,322,200 | 0 |
| 07-Mar-2024 | 165.00 | 167.00 | 155.00 | 155.00 | 2,485,700 | 0 |
| 06-Mar-2024 | 167.00 | 179.00 | 158.00 | 164.00 | 4,332,200 | 0 |
| 05-Mar-2024 | 183.00 | 183.00 | 151.00 | 168.00 | 5,522,000 | 0 |
| 04-Mar-2024 | 208.00 | 208.00 | 161.00 | 182.00 | 12,570,400 | 0 |
| 01-Mar-2024 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 29-Feb-2024 | 156.00 | 210.00 | 145.00 | 210.00 | 16,609,800 | 0 |
| 28-Feb-2024 | 168.00 | 170.00 | 152.00 | 156.00 | 2,760,500 | 0 |
| 27-Feb-2024 | 160.00 | 189.00 | 160.00 | 171.00 | 8,805,700 | 0 |
| 26-Feb-2024 | 111.00 | 149.00 | 110.00 | 149.00 | 1,462,100 | 0 |
| 23-Feb-2024 | 110.00 | 111.00 | 108.00 | 111.00 | 35,600 | 0 |
| 22-Feb-2024 | 107.00 | 107.00 | 107.00 | 107.00 | 200 | 0 |
| 21-Feb-2024 | 107.00 | 110.00 | 107.00 | 107.00 | 46,600 | 0 |
| 20-Feb-2024 | 106.00 | 106.00 | 103.00 | 106.00 | 6,200 | 0 |
| 19-Feb-2024 | 106.00 | 110.00 | 104.00 | 105.00 | 194,600 | 0 |
| 16-Feb-2024 | 106.00 | 107.00 | 104.00 | 106.00 | 64,500 | 0 |
| 15-Feb-2024 | 109.00 | 112.00 | 107.00 | 109.00 | 65,400 | 0 |
| 13-Feb-2024 | 111.00 | 111.00 | 108.00 | 109.00 | 1,700 | 0 |
| 12-Feb-2024 | 109.00 | 113.00 | 105.00 | 109.00 | 35,200 | 0 |
| 07-Feb-2024 | 113.00 | 114.00 | 109.00 | 109.00 | 23,500 | 0 |
| 06-Feb-2024 | 112.00 | 116.00 | 108.00 | 116.00 | 125,300 | 0 |
| 05-Feb-2024 | 116.00 | 116.00 | 111.00 | 112.00 | 43,100 | 0 |
| 02-Feb-2024 | 113.00 | 116.00 | 113.00 | 116.00 | 4,600 | 0 |
| 01-Feb-2024 | 118.00 | 118.00 | 113.00 | 113.00 | 102,400 | 0 |
| 31-Jan-2024 | 119.00 | 119.00 | 117.00 | 119.00 | 6,000 | 0 |
| 30-Jan-2024 | 120.00 | 120.00 | 119.00 | 119.00 | 6,500 | 0 |
| 29-Jan-2024 | 120.00 | 120.00 | 118.00 | 118.00 | 25,500 | 0 |
| 26-Jan-2024 | 125.00 | 125.00 | 120.00 | 120.00 | 2,100 | 0 |
| 25-Jan-2024 | 122.00 | 125.00 | 115.00 | 125.00 | 60,300 | 0 |
| 24-Jan-2024 | 121.00 | 132.00 | 121.00 | 122.00 | 323,100 | 0 |
| 23-Jan-2024 | 125.00 | 128.00 | 124.00 | 124.00 | 3,100 | 0 |
| 22-Jan-2024 | 126.00 | 126.00 | 122.00 | 122.00 | 66,100 | 0 |
| 19-Jan-2024 | 128.00 | 128.00 | 125.00 | 128.00 | 53,900 | 0 |
| 18-Jan-2024 | 129.00 | 129.00 | 128.00 | 129.00 | 1,400 | 0 |
| 17-Jan-2024 | 128.00 | 129.00 | 128.00 | 129.00 | 5,800 | 0 |
| 16-Jan-2024 | 129.00 | 132.00 | 128.00 | 130.00 | 32,600 | 0 |
| 15-Jan-2024 | 131.00 | 132.00 | 128.00 | 129.00 | 10,500 | 0 |
| 12-Jan-2024 | 130.00 | 130.00 | 129.00 | 129.00 | 4,700 | 0 |
| 11-Jan-2024 | 129.00 | 131.00 | 129.00 | 130.00 | 5,500 | 0 |
| 10-Jan-2024 | 132.00 | 132.00 | 129.00 | 129.00 | 29,100 | 0 |
| 09-Jan-2024 | 129.00 | 139.00 | 127.00 | 132.00 | 120,900 | 0 |
| 08-Jan-2024 | 130.00 | 130.00 | 128.00 | 130.00 | 43,300 | 0 |
| 05-Jan-2024 | 132.00 | 132.00 | 130.00 | 132.00 | 11,500 | 0 |
| 04-Jan-2024 | 133.00 | 133.00 | 131.00 | 132.00 | 4,300 | 0 |
| 03-Jan-2024 | 130.00 | 134.00 | 129.00 | 133.00 | 40,800 | 0 |
| 02-Jan-2024 | 132.00 | 135.00 | 129.00 | 129.00 | 71,900 | 0 |
| 29-Dec-2023 | 135.00 | 135.00 | 130.00 | 135.00 | 7,800 | 0 |
| 28-Dec-2023 | 136.00 | 136.00 | 130.00 | 135.00 | 31,800 | 0 |
| 27-Dec-2023 | 134.00 | 136.00 | 132.00 | 136.00 | 35,500 | 0 |
| 22-Dec-2023 | 137.00 | 137.00 | 134.00 | 137.00 | 10,200 | 0 |
| 21-Dec-2023 | 137.00 | 137.00 | 137.00 | 137.00 | 6,700 | 0 |
| 20-Dec-2023 | 132.00 | 138.00 | 130.00 | 138.00 | 6,800 | 0 |
| 19-Dec-2023 | 134.00 | 134.00 | 134.00 | 134.00 | 12,300 | 0 |
| 18-Dec-2023 | 137.00 | 138.00 | 133.00 | 134.00 | 3,200 | 0 |
| 15-Dec-2023 | 138.00 | 138.00 | 136.00 | 137.00 | 11,600 | 0 |
| 14-Dec-2023 | 135.00 | 135.00 | 131.00 | 131.00 | 4,200 | 0 |
| 13-Dec-2023 | 138.00 | 138.00 | 133.00 | 134.00 | 16,000 | 0 |
| 12-Dec-2023 | 141.00 | 141.00 | 132.00 | 133.00 | 12,700 | 0 |
| 11-Dec-2023 | 135.00 | 140.00 | 132.00 | 138.00 | 32,600 | 0 |
| 08-Dec-2023 | 138.00 | 143.00 | 135.00 | 135.00 | 18,200 | 0 |
| 07-Dec-2023 | 135.00 | 145.00 | 133.00 | 139.00 | 164,600 | 0 |
| 06-Dec-2023 | 139.00 | 144.00 | 136.00 | 136.00 | 42,900 | 0 |
| 05-Dec-2023 | 144.00 | 147.00 | 135.00 | 136.00 | 125,700 | 0 |
| 04-Dec-2023 | 137.00 | 149.00 | 137.00 | 144.00 | 179,700 | 0 |
| 01-Dec-2023 | 137.00 | 145.00 | 137.00 | 144.00 | 6,700 | 0 |
| 30-Nov-2023 | 141.00 | 149.00 | 140.00 | 140.00 | 28,800 | 0 |
| 29-Nov-2023 | 144.00 | 149.00 | 137.00 | 142.00 | 53,700 | 0 |
| 28-Nov-2023 | 137.00 | 153.00 | 137.00 | 144.00 | 2,060,500 | 0 |
| 27-Nov-2023 | 138.00 | 138.00 | 132.00 | 137.00 | 23,900 | 0 |
| 24-Nov-2023 | 134.00 | 134.00 | 133.00 | 133.00 | 40,300 | 0 |
| 23-Nov-2023 | 134.00 | 135.00 | 134.00 | 134.00 | 4,000 | 0 |
| 22-Nov-2023 | 138.00 | 142.00 | 136.00 | 136.00 | 15,100 | 0 |
| 21-Nov-2023 | 135.00 | 138.00 | 131.00 | 135.00 | 15,400 | 0 |
| 20-Nov-2023 | 135.00 | 140.00 | 133.00 | 138.00 | 53,400 | 0 |
| 17-Nov-2023 | 141.00 | 141.00 | 135.00 | 136.00 | 3,600 | 0 |
| 16-Nov-2023 | 142.00 | 142.00 | 135.00 | 142.00 | 9,800 | 0 |
| 15-Nov-2023 | 138.00 | 150.00 | 138.00 | 142.00 | 25,500 | 0 |
| 14-Nov-2023 | 138.00 | 138.00 | 138.00 | 138.00 | 1,500 | 0 |
| 13-Nov-2023 | 141.00 | 141.00 | 138.00 | 138.00 | 11,600 | 0 |
| 10-Nov-2023 | 138.00 | 141.00 | 138.00 | 141.00 | 1,100 | 0 |
| 09-Nov-2023 | 141.00 | 141.00 | 138.00 | 139.00 | 3,300 | 0 |
| 08-Nov-2023 | 141.00 | 142.00 | 137.00 | 137.00 | 4,100 | 0 |
| 07-Nov-2023 | 138.00 | 141.00 | 136.00 | 141.00 | 2,600 | 0 |
| 06-Nov-2023 | 136.00 | 142.00 | 136.00 | 142.00 | 8,400 | 0 |
| 03-Nov-2023 | 142.00 | 142.00 | 135.00 | 141.00 | 13,400 | 0 |