| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 141.00 | 145.00 | 141.00 | 143.00 | 6,094,700 | 0 |
| 01-Apr-2024 | 143.00 | 143.00 | 140.00 | 140.00 | 8,172,300 | 0 |
| 28-Mar-2024 | 147.00 | 150.00 | 142.00 | 143.00 | 7,440,200 | 0 |
| 27-Mar-2024 | 150.00 | 151.00 | 147.00 | 148.00 | 5,745,200 | 0 |
| 26-Mar-2024 | 153.00 | 153.00 | 149.00 | 149.00 | 6,933,900 | 0 |
| 25-Mar-2024 | 154.00 | 154.00 | 149.00 | 151.00 | 11,488,600 | 0 |
| 22-Mar-2024 | 149.00 | 151.00 | 148.00 | 149.00 | 5,371,300 | 0 |
| 21-Mar-2024 | 149.00 | 152.00 | 148.00 | 149.00 | 5,246,000 | 0 |
| 20-Mar-2024 | 148.00 | 153.00 | 147.00 | 148.00 | 14,262,000 | 0 |
| 19-Mar-2024 | 149.00 | 153.00 | 148.00 | 148.00 | 9,701,500 | 0 |
| 18-Mar-2024 | 152.00 | 153.00 | 147.00 | 149.00 | 12,467,900 | 0 |
| 15-Mar-2024 | 151.00 | 157.00 | 150.00 | 152.00 | 16,152,400 | 0 |
| 14-Mar-2024 | 154.00 | 160.00 | 147.00 | 151.00 | 40,376,600 | 0 |
| 13-Mar-2024 | 145.00 | 166.00 | 144.00 | 153.00 | 144,567,300 | 0 |
| 08-Mar-2024 | 140.00 | 151.00 | 138.00 | 144.00 | 42,685,900 | 0 |
| 07-Mar-2024 | 140.00 | 141.00 | 138.00 | 138.00 | 4,240,200 | 0 |
| 06-Mar-2024 | 137.00 | 142.00 | 137.00 | 139.00 | 6,479,700 | 0 |
| 05-Mar-2024 | 138.00 | 139.00 | 137.00 | 137.00 | 4,148,400 | 0 |
| 04-Mar-2024 | 140.00 | 140.00 | 137.00 | 138.00 | 4,448,700 | 0 |
| 01-Mar-2024 | 138.00 | 140.00 | 138.00 | 138.00 | 4,158,100 | 0 |
| 29-Feb-2024 | 140.00 | 141.00 | 138.00 | 138.00 | 3,002,500 | 0 |
| 28-Feb-2024 | 139.00 | 142.00 | 139.00 | 139.00 | 3,180,000 | 0 |
| 27-Feb-2024 | 140.00 | 141.00 | 139.00 | 139.00 | 2,114,100 | 0 |
| 26-Feb-2024 | 142.00 | 143.00 | 139.00 | 140.00 | 4,464,000 | 0 |
| 23-Feb-2024 | 141.00 | 144.00 | 140.00 | 141.00 | 3,990,100 | 0 |
| 22-Feb-2024 | 140.00 | 145.00 | 140.00 | 141.00 | 5,439,100 | 0 |
| 21-Feb-2024 | 142.00 | 144.00 | 140.00 | 140.00 | 6,426,200 | 0 |
| 20-Feb-2024 | 142.00 | 145.00 | 141.00 | 142.00 | 3,628,600 | 0 |
| 19-Feb-2024 | 146.00 | 153.00 | 137.00 | 142.00 | 20,595,000 | 0 |
| 16-Feb-2024 | 159.00 | 159.00 | 142.00 | 146.00 | 27,368,400 | 0 |
| 15-Feb-2024 | 140.00 | 179.00 | 140.00 | 157.00 | 178,612,200 | 0 |
| 13-Feb-2024 | 138.00 | 140.00 | 137.00 | 139.00 | 4,693,600 | 0 |
| 12-Feb-2024 | 138.00 | 140.00 | 136.00 | 138.00 | 1,320,600 | 0 |
| 07-Feb-2024 | 139.00 | 140.00 | 138.00 | 138.00 | 1,300,500 | 0 |
| 06-Feb-2024 | 137.00 | 140.00 | 137.00 | 139.00 | 1,004,100 | 0 |
| 05-Feb-2024 | 137.00 | 142.00 | 136.00 | 137.00 | 8,577,000 | 0 |
| 02-Feb-2024 | 140.00 | 142.00 | 136.00 | 136.00 | 5,369,700 | 0 |
| 01-Feb-2024 | 141.00 | 144.00 | 139.00 | 139.00 | 3,850,100 | 0 |
| 31-Jan-2024 | 138.00 | 146.00 | 138.00 | 141.00 | 13,143,100 | 0 |
| 30-Jan-2024 | 138.00 | 142.00 | 134.00 | 138.00 | 5,946,900 | 0 |
| 29-Jan-2024 | 141.00 | 145.00 | 135.00 | 138.00 | 29,553,900 | 0 |
| 26-Jan-2024 | 143.00 | 143.00 | 140.00 | 141.00 | 2,636,000 | 0 |
| 25-Jan-2024 | 142.00 | 147.00 | 141.00 | 141.00 | 19,781,800 | 0 |
| 24-Jan-2024 | 144.00 | 146.00 | 141.00 | 141.00 | 4,867,800 | 0 |
| 23-Jan-2024 | 148.00 | 150.00 | 143.00 | 144.00 | 8,432,300 | 0 |
| 22-Jan-2024 | 147.00 | 152.00 | 146.00 | 147.00 | 9,680,700 | 0 |
| 19-Jan-2024 | 152.00 | 155.00 | 146.00 | 147.00 | 12,826,500 | 0 |
| 18-Jan-2024 | 142.00 | 159.00 | 140.00 | 152.00 | 32,092,400 | 0 |
| 17-Jan-2024 | 144.00 | 144.00 | 141.00 | 142.00 | 3,277,000 | 0 |
| 16-Jan-2024 | 143.00 | 144.00 | 142.00 | 144.00 | 859,300 | 0 |
| 15-Jan-2024 | 142.00 | 143.00 | 141.00 | 143.00 | 1,014,400 | 0 |
| 12-Jan-2024 | 145.00 | 145.00 | 142.00 | 143.00 | 1,165,100 | 0 |
| 11-Jan-2024 | 145.00 | 146.00 | 142.00 | 144.00 | 2,079,100 | 0 |
| 10-Jan-2024 | 142.00 | 145.00 | 141.00 | 143.00 | 2,409,200 | 0 |
| 09-Jan-2024 | 146.00 | 146.00 | 141.00 | 142.00 | 3,421,300 | 0 |
| 08-Jan-2024 | 146.00 | 149.00 | 144.00 | 145.00 | 3,741,900 | 0 |
| 05-Jan-2024 | 146.00 | 149.00 | 145.00 | 146.00 | 2,594,700 | 0 |
| 04-Jan-2024 | 151.00 | 151.00 | 146.00 | 146.00 | 13,427,000 | 0 |
| 03-Jan-2024 | 148.00 | 153.00 | 145.00 | 151.00 | 12,707,500 | 0 |
| 02-Jan-2024 | 147.00 | 150.00 | 142.00 | 145.00 | 4,972,800 | 0 |
| 29-Dec-2023 | 142.00 | 143.00 | 141.00 | 142.00 | 2,220,400 | 0 |
| 28-Dec-2023 | 141.00 | 142.00 | 140.00 | 141.00 | 3,358,600 | 0 |
| 27-Dec-2023 | 144.00 | 145.00 | 140.00 | 141.00 | 7,021,800 | 0 |
| 22-Dec-2023 | 142.00 | 145.00 | 142.00 | 144.00 | 3,189,300 | 0 |
| 21-Dec-2023 | 143.00 | 144.00 | 142.00 | 142.00 | 1,804,100 | 0 |
| 20-Dec-2023 | 143.00 | 145.00 | 142.00 | 143.00 | 3,259,800 | 0 |
| 19-Dec-2023 | 133.00 | 144.00 | 133.00 | 143.00 | 10,543,500 | 0 |
| 18-Dec-2023 | 145.00 | 147.00 | 135.00 | 139.00 | 13,381,400 | 0 |
| 15-Dec-2023 | 150.00 | 150.00 | 145.00 | 145.00 | 4,843,300 | 0 |
| 14-Dec-2023 | 140.00 | 152.00 | 137.00 | 147.00 | 19,248,900 | 0 |
| 13-Dec-2023 | 140.00 | 142.00 | 139.00 | 140.00 | 6,898,000 | 0 |
| 12-Dec-2023 | 143.00 | 144.00 | 139.00 | 140.00 | 8,449,300 | 0 |
| 11-Dec-2023 | 145.00 | 147.00 | 143.00 | 143.00 | 5,661,100 | 0 |
| 08-Dec-2023 | 149.00 | 151.00 | 143.00 | 145.00 | 11,136,700 | 0 |
| 07-Dec-2023 | 150.00 | 153.00 | 148.00 | 149.00 | 19,139,500 | 0 |
| 06-Dec-2023 | 150.00 | 152.00 | 149.00 | 149.00 | 5,754,400 | 0 |
| 05-Dec-2023 | 154.00 | 154.00 | 150.00 | 150.00 | 7,525,600 | 0 |
| 04-Dec-2023 | 153.00 | 155.00 | 151.00 | 152.00 | 6,248,500 | 0 |
| 01-Dec-2023 | 156.00 | 156.00 | 153.00 | 153.00 | 3,654,600 | 0 |
| 30-Nov-2023 | 141.00 | 158.00 | 141.00 | 156.00 | 3,308,300 | 0 |
| 29-Nov-2023 | 155.00 | 158.00 | 154.00 | 157.00 | 4,995,300 | 0 |
| 28-Nov-2023 | 155.00 | 157.00 | 153.00 | 154.00 | 4,755,100 | 0 |
| 27-Nov-2023 | 154.00 | 157.00 | 153.00 | 154.00 | 4,426,900 | 0 |
| 24-Nov-2023 | 154.00 | 156.00 | 152.00 | 153.00 | 7,501,800 | 0 |
| 23-Nov-2023 | 151.00 | 160.00 | 150.00 | 154.00 | 12,939,200 | 0 |
| 22-Nov-2023 | 168.00 | 168.00 | 159.00 | 159.00 | 16,559,800 | 0 |
| 21-Nov-2023 | 169.00 | 169.00 | 165.00 | 168.00 | 2,737,300 | 0 |
| 20-Nov-2023 | 168.00 | 170.00 | 166.00 | 168.00 | 3,257,600 | 0 |
| 17-Nov-2023 | 170.00 | 172.00 | 167.00 | 168.00 | 5,021,100 | 0 |
| 16-Nov-2023 | 170.00 | 172.00 | 168.00 | 170.00 | 5,231,600 | 0 |
| 15-Nov-2023 | 172.00 | 172.00 | 168.00 | 170.00 | 4,994,100 | 0 |
| 14-Nov-2023 | 172.00 | 172.00 | 169.00 | 171.00 | 1,551,800 | 0 |
| 13-Nov-2023 | 170.00 | 172.00 | 169.00 | 171.00 | 1,713,800 | 0 |
| 10-Nov-2023 | 172.00 | 172.00 | 169.00 | 170.00 | 2,104,100 | 0 |
| 09-Nov-2023 | 171.00 | 173.00 | 170.00 | 171.00 | 4,297,600 | 0 |
| 08-Nov-2023 | 174.00 | 174.00 | 170.00 | 171.00 | 1,419,900 | 0 |
| 07-Nov-2023 | 172.00 | 176.00 | 170.00 | 174.00 | 8,600,500 | 0 |
| 06-Nov-2023 | 166.00 | 170.00 | 166.00 | 170.00 | 6,462,000 | 0 |
| 03-Nov-2023 | 165.00 | 170.00 | 163.00 | 166.00 | 7,217,600 | 0 |
| 02-Nov-2023 | 164.00 | 166.00 | 162.00 | 164.00 | 5,965,800 | 0 |