| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 135.00 | 144.00 | 135.00 | 141.00 | 204,100 | 0 |
| 01-Apr-2024 | 135.00 | 146.00 | 135.00 | 144.00 | 224,000 | 0 |
| 28-Mar-2024 | 148.00 | 148.00 | 144.00 | 144.00 | 279,600 | 0 |
| 27-Mar-2024 | 140.00 | 150.00 | 140.00 | 148.00 | 162,800 | 0 |
| 26-Mar-2024 | 153.00 | 153.00 | 141.00 | 150.00 | 100,800 | 0 |
| 25-Mar-2024 | 150.00 | 150.00 | 142.00 | 150.00 | 73,000 | 0 |
| 22-Mar-2024 | 142.00 | 154.00 | 142.00 | 149.00 | 143,100 | 0 |
| 21-Mar-2024 | 147.00 | 155.00 | 147.00 | 151.00 | 235,100 | 0 |
| 20-Mar-2024 | 140.00 | 151.00 | 140.00 | 148.00 | 123,700 | 0 |
| 19-Mar-2024 | 140.00 | 151.00 | 140.00 | 149.00 | 123,200 | 0 |
| 18-Mar-2024 | 140.00 | 151.00 | 140.00 | 148.00 | 108,600 | 0 |
| 15-Mar-2024 | 143.00 | 160.00 | 143.00 | 149.00 | 230,800 | 0 |
| 14-Mar-2024 | 139.00 | 162.00 | 139.00 | 153.00 | 175,600 | 0 |
| 13-Mar-2024 | 152.00 | 153.00 | 147.00 | 149.00 | 497,900 | 0 |
| 08-Mar-2024 | 140.00 | 167.00 | 140.00 | 152.00 | 2,630,900 | 0 |
| 07-Mar-2024 | 140.00 | 151.00 | 140.00 | 149.00 | 99,700 | 0 |
| 06-Mar-2024 | 135.00 | 154.00 | 135.00 | 150.00 | 361,700 | 0 |
| 05-Mar-2024 | 137.00 | 150.00 | 137.00 | 144.00 | 642,900 | 0 |
| 04-Mar-2024 | 138.00 | 150.00 | 138.00 | 146.00 | 650,800 | 0 |
| 01-Mar-2024 | 139.00 | 150.00 | 139.00 | 148.00 | 97,600 | 0 |
| 29-Feb-2024 | 141.00 | 150.00 | 141.00 | 149.00 | 50,700 | 0 |
| 28-Feb-2024 | 142.00 | 151.00 | 142.00 | 150.00 | 147,500 | 0 |
| 27-Feb-2024 | 142.00 | 152.00 | 142.00 | 151.00 | 293,800 | 0 |
| 26-Feb-2024 | 147.00 | 153.00 | 147.00 | 150.00 | 102,300 | 0 |
| 23-Feb-2024 | 141.00 | 152.00 | 141.00 | 151.00 | 399,300 | 0 |
| 22-Feb-2024 | 140.00 | 151.00 | 140.00 | 151.00 | 292,600 | 0 |
| 21-Feb-2024 | 149.00 | 152.00 | 147.00 | 150.00 | 1,040,000 | 0 |
| 20-Feb-2024 | 149.00 | 153.00 | 149.00 | 150.00 | 560,100 | 0 |
| 19-Feb-2024 | 144.00 | 154.00 | 144.00 | 152.00 | 303,500 | 0 |
| 16-Feb-2024 | 149.00 | 154.00 | 149.00 | 153.00 | 118,800 | 0 |
| 15-Feb-2024 | 145.00 | 155.00 | 145.00 | 154.00 | 206,300 | 0 |
| 13-Feb-2024 | 149.00 | 156.00 | 149.00 | 154.00 | 933,000 | 0 |
| 12-Feb-2024 | 152.00 | 162.00 | 152.00 | 154.00 | 861,800 | 0 |
| 07-Feb-2024 | 153.00 | 165.00 | 153.00 | 161.00 | 186,900 | 0 |
| 06-Feb-2024 | 154.00 | 167.00 | 154.00 | 163.00 | 236,200 | 0 |
| 05-Feb-2024 | 157.00 | 167.00 | 157.00 | 164.00 | 129,700 | 0 |
| 02-Feb-2024 | 153.00 | 168.00 | 153.00 | 167.00 | 87,500 | 0 |
| 01-Feb-2024 | 154.00 | 164.00 | 154.00 | 163.00 | 120,400 | 0 |
| 31-Jan-2024 | 156.00 | 168.00 | 156.00 | 163.00 | 86,600 | 0 |
| 30-Jan-2024 | 155.00 | 166.00 | 155.00 | 166.00 | 144,900 | 0 |
| 29-Jan-2024 | 155.00 | 169.00 | 155.00 | 165.00 | 155,800 | 0 |
| 26-Jan-2024 | 163.00 | 169.00 | 163.00 | 163.00 | 231,200 | 0 |
| 25-Jan-2024 | 159.00 | 171.00 | 159.00 | 163.00 | 596,200 | 0 |
| 24-Jan-2024 | 161.00 | 175.00 | 161.00 | 168.00 | 367,900 | 0 |
| 23-Jan-2024 | 177.00 | 178.00 | 171.00 | 171.00 | 793,900 | 0 |
| 22-Jan-2024 | 177.00 | 178.00 | 176.00 | 177.00 | 163,400 | 0 |
| 19-Jan-2024 | 179.00 | 179.00 | 176.00 | 176.00 | 291,400 | 0 |
| 18-Jan-2024 | 180.00 | 180.00 | 177.00 | 178.00 | 631,900 | 0 |
| 17-Jan-2024 | 178.00 | 182.00 | 176.00 | 179.00 | 433,900 | 0 |
| 16-Jan-2024 | 176.00 | 182.00 | 175.00 | 177.00 | 1,057,500 | 0 |
| 15-Jan-2024 | 173.00 | 180.00 | 173.00 | 176.00 | 623,700 | 0 |
| 12-Jan-2024 | 172.00 | 182.00 | 172.00 | 178.00 | 1,054,100 | 0 |
| 11-Jan-2024 | 177.00 | 188.00 | 177.00 | 181.00 | 3,398,800 | 0 |
| 10-Jan-2024 | 180.00 | 184.00 | 177.00 | 180.00 | 1,344,300 | 0 |
| 09-Jan-2024 | 188.00 | 193.00 | 181.00 | 181.00 | 1,796,600 | 0 |
| 08-Jan-2024 | 181.00 | 202.00 | 181.00 | 188.00 | 5,166,100 | 0 |
| 05-Jan-2024 | 192.00 | 210.00 | 187.00 | 190.00 | 5,527,500 | 0 |
| 04-Jan-2024 | 226.00 | 252.00 | 191.00 | 192.00 | 63,187,800 | 0 |
| 03-Jan-2024 | 150.00 | 214.00 | 150.00 | 214.00 | 50,465,100 | 0 |
| 02-Jan-2024 | 147.00 | 159.00 | 147.00 | 159.00 | 327,800 | 0 |
| 29-Dec-2023 | 148.00 | 160.00 | 148.00 | 157.00 | 69,900 | 0 |
| 28-Dec-2023 | 150.00 | 160.00 | 150.00 | 157.00 | 107,000 | 0 |
| 27-Dec-2023 | 147.00 | 164.00 | 147.00 | 159.00 | 207,900 | 0 |
| 22-Dec-2023 | 149.00 | 160.00 | 149.00 | 156.00 | 102,500 | 0 |
| 21-Dec-2023 | 150.00 | 160.00 | 150.00 | 157.00 | 102,400 | 0 |
| 20-Dec-2023 | 149.00 | 159.00 | 149.00 | 157.00 | 97,200 | 0 |
| 19-Dec-2023 | 147.00 | 159.00 | 147.00 | 158.00 | 21,300 | 0 |
| 18-Dec-2023 | 149.00 | 159.00 | 149.00 | 157.00 | 258,300 | 0 |
| 15-Dec-2023 | 159.00 | 160.00 | 155.00 | 158.00 | 155,100 | 0 |
| 14-Dec-2023 | 167.00 | 167.00 | 155.00 | 155.00 | 283,300 | 0 |
| 13-Dec-2023 | 167.00 | 167.00 | 157.00 | 160.00 | 119,700 | 0 |
| 12-Dec-2023 | 168.00 | 168.00 | 154.00 | 158.00 | 122,300 | 0 |
| 11-Dec-2023 | 170.00 | 170.00 | 153.00 | 160.00 | 411,600 | 0 |
| 08-Dec-2023 | 174.00 | 174.00 | 159.00 | 163.00 | 227,200 | 0 |
| 07-Dec-2023 | 177.00 | 177.00 | 163.00 | 166.00 | 101,200 | 0 |
| 06-Dec-2023 | 180.00 | 180.00 | 165.00 | 168.00 | 136,800 | 0 |
| 05-Dec-2023 | 175.00 | 175.00 | 168.00 | 171.00 | 200,600 | 0 |
| 04-Dec-2023 | 185.00 | 185.00 | 166.00 | 173.00 | 691,500 | 0 |
| 01-Dec-2023 | 193.00 | 193.00 | 172.00 | 175.00 | 559,200 | 0 |
| 30-Nov-2023 | 158.00 | 187.00 | 158.00 | 173.00 | 3,624,200 | 0 |
| 29-Nov-2023 | 158.00 | 162.00 | 158.00 | 160.00 | 346,900 | 0 |
| 28-Nov-2023 | 160.00 | 161.00 | 158.00 | 159.00 | 143,700 | 0 |
| 27-Nov-2023 | 159.00 | 162.00 | 158.00 | 159.00 | 180,900 | 0 |
| 24-Nov-2023 | 156.00 | 160.00 | 155.00 | 157.00 | 140,500 | 0 |
| 23-Nov-2023 | 157.00 | 163.00 | 155.00 | 156.00 | 161,800 | 0 |
| 22-Nov-2023 | 156.00 | 157.00 | 154.00 | 156.00 | 645,700 | 0 |
| 21-Nov-2023 | 155.00 | 159.00 | 155.00 | 156.00 | 253,600 | 0 |
| 20-Nov-2023 | 154.00 | 158.00 | 154.00 | 157.00 | 86,200 | 0 |
| 17-Nov-2023 | 150.00 | 165.00 | 150.00 | 157.00 | 732,000 | 0 |
| 16-Nov-2023 | 148.00 | 159.00 | 148.00 | 159.00 | 350,400 | 0 |
| 15-Nov-2023 | 147.00 | 159.00 | 147.00 | 157.00 | 338,200 | 0 |
| 14-Nov-2023 | 155.00 | 163.00 | 154.00 | 157.00 | 1,302,900 | 0 |
| 13-Nov-2023 | 160.00 | 167.00 | 155.00 | 155.00 | 307,000 | 0 |
| 10-Nov-2023 | 165.00 | 169.00 | 155.00 | 159.00 | 1,468,000 | 0 |
| 09-Nov-2023 | 158.00 | 169.00 | 158.00 | 165.00 | 178,000 | 0 |
| 08-Nov-2023 | 157.00 | 167.00 | 157.00 | 167.00 | 116,200 | 0 |
| 07-Nov-2023 | 165.00 | 168.00 | 165.00 | 166.00 | 156,200 | 0 |
| 06-Nov-2023 | 159.00 | 170.00 | 159.00 | 167.00 | 288,800 | 0 |
| 03-Nov-2023 | 160.00 | 174.00 | 160.00 | 168.00 | 178,800 | 0 |
| 02-Nov-2023 | 159.00 | 174.00 | 159.00 | 165.00 | 454,100 | 0 |