| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 167.00 | 178.00 | 166.00 | 169.00 | 5,296,000 | 0 |
| 02-Apr-2024 | 156.00 | 169.00 | 150.00 | 163.00 | 2,037,800 | 0 |
| 01-Apr-2024 | 165.00 | 165.00 | 152.00 | 156.00 | 4,851,000 | 0 |
| 28-Mar-2024 | 175.00 | 175.00 | 165.00 | 165.00 | 3,608,800 | 0 |
| 27-Mar-2024 | 182.00 | 183.00 | 172.00 | 172.00 | 3,819,900 | 0 |
| 26-Mar-2024 | 185.00 | 185.00 | 174.00 | 181.00 | 4,297,400 | 0 |
| 25-Mar-2024 | 178.00 | 178.00 | 169.00 | 175.00 | 1,592,000 | 0 |
| 22-Mar-2024 | 179.00 | 183.00 | 176.00 | 176.00 | 1,603,700 | 0 |
| 21-Mar-2024 | 181.00 | 185.00 | 175.00 | 179.00 | 4,218,800 | 0 |
| 20-Mar-2024 | 186.00 | 194.00 | 183.00 | 183.00 | 11,534,800 | 0 |
| 19-Mar-2024 | 173.00 | 198.00 | 172.00 | 185.00 | 15,885,700 | 0 |
| 18-Mar-2024 | 174.00 | 177.00 | 170.00 | 173.00 | 5,054,900 | 0 |
| 15-Mar-2024 | 168.00 | 173.00 | 168.00 | 173.00 | 5,564,300 | 0 |
| 14-Mar-2024 | 167.00 | 170.00 | 167.00 | 167.00 | 2,421,500 | 0 |
| 13-Mar-2024 | 169.00 | 178.00 | 166.00 | 167.00 | 3,284,500 | 0 |
| 08-Mar-2024 | 167.00 | 167.00 | 165.00 | 167.00 | 1,701,100 | 0 |
| 07-Mar-2024 | 166.00 | 168.00 | 165.00 | 166.00 | 1,359,200 | 0 |
| 06-Mar-2024 | 166.00 | 168.00 | 163.00 | 166.00 | 1,741,900 | 0 |
| 05-Mar-2024 | 168.00 | 169.00 | 166.00 | 166.00 | 1,385,900 | 0 |
| 04-Mar-2024 | 169.00 | 173.00 | 167.00 | 168.00 | 5,001,400 | 0 |
| 01-Mar-2024 | 166.00 | 170.00 | 165.00 | 167.00 | 1,832,000 | 0 |
| 29-Feb-2024 | 166.00 | 169.00 | 165.00 | 166.00 | 2,897,500 | 0 |
| 28-Feb-2024 | 168.00 | 172.00 | 166.00 | 166.00 | 4,069,000 | 0 |
| 27-Feb-2024 | 166.00 | 170.00 | 165.00 | 167.00 | 1,216,100 | 0 |
| 26-Feb-2024 | 167.00 | 168.00 | 164.00 | 166.00 | 1,964,100 | 0 |
| 23-Feb-2024 | 168.00 | 170.00 | 166.00 | 167.00 | 2,094,200 | 0 |
| 22-Feb-2024 | 167.00 | 170.00 | 166.00 | 168.00 | 2,455,000 | 0 |
| 21-Feb-2024 | 169.00 | 169.00 | 165.00 | 165.00 | 1,234,700 | 0 |
| 20-Feb-2024 | 166.00 | 174.00 | 164.00 | 168.00 | 3,617,200 | 0 |
| 19-Feb-2024 | 160.00 | 171.00 | 160.00 | 164.00 | 1,946,700 | 0 |
| 16-Feb-2024 | 158.00 | 169.00 | 158.00 | 169.00 | 1,340,100 | 0 |
| 15-Feb-2024 | 158.00 | 170.00 | 158.00 | 167.00 | 3,682,500 | 0 |
| 13-Feb-2024 | 165.00 | 171.00 | 165.00 | 166.00 | 2,454,500 | 0 |
| 12-Feb-2024 | 163.00 | 175.00 | 163.00 | 169.00 | 3,404,900 | 0 |
| 07-Feb-2024 | 167.00 | 172.00 | 165.00 | 172.00 | 6,843,200 | 0 |
| 06-Feb-2024 | 165.00 | 170.00 | 164.00 | 167.00 | 2,359,800 | 0 |
| 05-Feb-2024 | 168.00 | 171.00 | 164.00 | 164.00 | 3,399,000 | 0 |
| 02-Feb-2024 | 161.00 | 172.00 | 161.00 | 168.00 | 1,998,800 | 0 |
| 01-Feb-2024 | 163.00 | 173.00 | 163.00 | 170.00 | 3,205,900 | 0 |
| 31-Jan-2024 | 176.00 | 178.00 | 170.00 | 171.00 | 4,285,300 | 0 |
| 30-Jan-2024 | 185.00 | 185.00 | 171.00 | 176.00 | 7,299,300 | 0 |
| 29-Jan-2024 | 188.00 | 190.00 | 182.00 | 184.00 | 6,438,100 | 0 |
| 26-Jan-2024 | 191.00 | 195.00 | 182.00 | 182.00 | 12,253,700 | 0 |
| 25-Jan-2024 | 192.00 | 195.00 | 187.00 | 189.00 | 8,730,400 | 0 |
| 24-Jan-2024 | 202.00 | 204.00 | 186.00 | 190.00 | 24,815,700 | 0 |
| 23-Jan-2024 | 186.00 | 210.00 | 184.00 | 200.00 | 69,502,300 | 0 |
| 22-Jan-2024 | 189.00 | 190.00 | 182.00 | 183.00 | 5,743,900 | 0 |
| 19-Jan-2024 | 190.00 | 194.00 | 189.00 | 189.00 | 4,641,300 | 0 |
| 18-Jan-2024 | 192.00 | 193.00 | 188.00 | 189.00 | 5,784,600 | 0 |
| 17-Jan-2024 | 190.00 | 193.00 | 188.00 | 190.00 | 5,271,900 | 0 |
| 16-Jan-2024 | 194.00 | 194.00 | 187.00 | 190.00 | 6,215,600 | 0 |
| 15-Jan-2024 | 197.00 | 202.00 | 191.00 | 194.00 | 12,000,300 | 0 |
| 12-Jan-2024 | 194.00 | 208.00 | 190.00 | 196.00 | 34,509,500 | 0 |
| 11-Jan-2024 | 184.00 | 195.00 | 184.00 | 189.00 | 6,705,200 | 0 |
| 10-Jan-2024 | 188.00 | 206.00 | 188.00 | 193.00 | 17,382,900 | 0 |
| 09-Jan-2024 | 208.00 | 208.00 | 190.00 | 191.00 | 11,490,800 | 0 |
| 08-Jan-2024 | 184.00 | 220.00 | 184.00 | 204.00 | 58,455,800 | 0 |
| 05-Jan-2024 | 226.00 | 240.00 | 184.00 | 193.00 | 79,376,300 | 0 |
| 04-Jan-2024 | 165.00 | 224.00 | 165.00 | 224.00 | 172,951,000 | 0 |
| 03-Jan-2024 | 160.00 | 168.00 | 159.00 | 167.00 | 2,011,400 | 0 |
| 02-Jan-2024 | 165.00 | 168.00 | 164.00 | 168.00 | 889,500 | 0 |
| 29-Dec-2023 | 167.00 | 169.00 | 165.00 | 166.00 | 1,341,500 | 0 |
| 28-Dec-2023 | 169.00 | 172.00 | 166.00 | 167.00 | 1,915,600 | 0 |
| 27-Dec-2023 | 170.00 | 176.00 | 168.00 | 169.00 | 4,799,700 | 0 |
| 22-Dec-2023 | 162.00 | 170.00 | 162.00 | 169.00 | 1,342,900 | 0 |
| 21-Dec-2023 | 163.00 | 172.00 | 163.00 | 168.00 | 3,976,400 | 0 |
| 20-Dec-2023 | 168.00 | 175.00 | 168.00 | 172.00 | 6,026,600 | 0 |
| 19-Dec-2023 | 162.00 | 172.00 | 162.00 | 167.00 | 6,533,400 | 0 |
| 18-Dec-2023 | 162.00 | 171.00 | 160.00 | 162.00 | 2,259,500 | 0 |
| 15-Dec-2023 | 164.00 | 171.00 | 163.00 | 170.00 | 2,765,100 | 0 |
| 14-Dec-2023 | 164.00 | 173.00 | 162.00 | 164.00 | 4,210,700 | 0 |
| 13-Dec-2023 | 160.00 | 170.00 | 160.00 | 162.00 | 1,472,500 | 0 |
| 12-Dec-2023 | 154.00 | 170.00 | 154.00 | 168.00 | 2,272,300 | 0 |
| 11-Dec-2023 | 170.00 | 184.00 | 163.00 | 163.00 | 7,025,200 | 0 |
| 08-Dec-2023 | 169.00 | 180.00 | 160.00 | 170.00 | 7,058,700 | 0 |
| 07-Dec-2023 | 182.00 | 184.00 | 168.00 | 168.00 | 5,036,400 | 0 |
| 06-Dec-2023 | 188.00 | 191.00 | 181.00 | 181.00 | 3,497,600 | 0 |
| 05-Dec-2023 | 193.00 | 197.00 | 186.00 | 188.00 | 8,942,200 | 0 |
| 04-Dec-2023 | 206.00 | 208.00 | 189.00 | 193.00 | 13,662,600 | 0 |
| 01-Dec-2023 | 208.00 | 210.00 | 204.00 | 204.00 | 5,254,400 | 0 |
| 30-Nov-2023 | 210.00 | 214.00 | 208.00 | 208.00 | 3,309,500 | 0 |
| 29-Nov-2023 | 214.00 | 216.00 | 210.00 | 210.00 | 3,201,800 | 0 |
| 28-Nov-2023 | 208.00 | 216.00 | 206.00 | 212.00 | 5,854,300 | 0 |
| 27-Nov-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 1,493,600 | 0 |
| 24-Nov-2023 | 210.00 | 210.00 | 206.00 | 206.00 | 1,761,700 | 0 |
| 23-Nov-2023 | 206.00 | 212.00 | 206.00 | 208.00 | 2,215,800 | 0 |
| 22-Nov-2023 | 210.00 | 214.00 | 202.00 | 208.00 | 2,511,700 | 0 |
| 21-Nov-2023 | 216.00 | 218.00 | 210.00 | 210.00 | 3,503,500 | 0 |
| 20-Nov-2023 | 210.00 | 222.00 | 208.00 | 214.00 | 7,227,400 | 0 |
| 17-Nov-2023 | 210.00 | 216.00 | 208.00 | 208.00 | 3,902,800 | 0 |
| 16-Nov-2023 | 218.00 | 220.00 | 212.00 | 214.00 | 4,273,200 | 0 |
| 15-Nov-2023 | 208.00 | 220.00 | 204.00 | 218.00 | 12,170,700 | 0 |
| 14-Nov-2023 | 210.00 | 212.00 | 204.00 | 204.00 | 3,332,000 | 0 |
| 13-Nov-2023 | 210.00 | 212.00 | 204.00 | 206.00 | 4,204,700 | 0 |
| 10-Nov-2023 | 220.00 | 222.00 | 208.00 | 208.00 | 6,796,300 | 0 |
| 09-Nov-2023 | 214.00 | 224.00 | 214.00 | 218.00 | 8,017,700 | 0 |
| 08-Nov-2023 | 218.00 | 220.00 | 208.00 | 214.00 | 6,771,700 | 0 |
| 07-Nov-2023 | 206.00 | 234.00 | 206.00 | 218.00 | 45,000,000 | 0 |
| 06-Nov-2023 | 204.00 | 212.00 | 202.00 | 206.00 | 5,193,000 | 0 |
| 03-Nov-2023 | 208.00 | 210.00 | 202.00 | 202.00 | 3,283,700 | 0 |