| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 155.00 | 163.00 | 155.00 | 160.00 | 31,000 | 0 |
| 01-Apr-2024 | 155.00 | 164.00 | 154.00 | 154.00 | 398,100 | 0 |
| 28-Mar-2024 | 160.00 | 160.00 | 154.00 | 154.00 | 145,400 | 0 |
| 27-Mar-2024 | 162.00 | 164.00 | 161.00 | 161.00 | 16,700 | 0 |
| 26-Mar-2024 | 163.00 | 163.00 | 161.00 | 162.00 | 16,700 | 0 |
| 25-Mar-2024 | 170.00 | 170.00 | 159.00 | 161.00 | 123,200 | 0 |
| 22-Mar-2024 | 161.00 | 162.00 | 159.00 | 161.00 | 16,500 | 0 |
| 21-Mar-2024 | 162.00 | 162.00 | 159.00 | 159.00 | 11,700 | 0 |
| 20-Mar-2024 | 160.00 | 169.00 | 158.00 | 158.00 | 127,400 | 0 |
| 19-Mar-2024 | 161.00 | 161.00 | 160.00 | 160.00 | 22,600 | 0 |
| 18-Mar-2024 | 159.00 | 163.00 | 159.00 | 160.00 | 5,400 | 0 |
| 15-Mar-2024 | 163.00 | 163.00 | 160.00 | 160.00 | 176,200 | 0 |
| 14-Mar-2024 | 165.00 | 165.00 | 164.00 | 164.00 | 9,200 | 0 |
| 13-Mar-2024 | 170.00 | 170.00 | 166.00 | 166.00 | 63,000 | 0 |
| 08-Mar-2024 | 165.00 | 170.00 | 165.00 | 170.00 | 34,100 | 0 |
| 07-Mar-2024 | 164.00 | 165.00 | 163.00 | 165.00 | 70,700 | 0 |
| 06-Mar-2024 | 168.00 | 168.00 | 168.00 | 168.00 | 55,400 | 0 |
| 05-Mar-2024 | 168.00 | 171.00 | 167.00 | 168.00 | 18,700 | 0 |
| 04-Mar-2024 | 171.00 | 171.00 | 159.00 | 168.00 | 222,200 | 0 |
| 01-Mar-2024 | 167.00 | 182.00 | 167.00 | 171.00 | 98,000 | 0 |
| 29-Feb-2024 | 168.00 | 171.00 | 165.00 | 168.00 | 41,500 | 0 |
| 28-Feb-2024 | 171.00 | 171.00 | 168.00 | 171.00 | 30,600 | 0 |
| 27-Feb-2024 | 171.00 | 171.00 | 168.00 | 171.00 | 22,000 | 0 |
| 26-Feb-2024 | 172.00 | 182.00 | 168.00 | 171.00 | 71,400 | 0 |
| 23-Feb-2024 | 172.00 | 172.00 | 164.00 | 167.00 | 28,000 | 0 |
| 22-Feb-2024 | 170.00 | 171.00 | 170.00 | 171.00 | 200 | 0 |
| 21-Feb-2024 | 176.00 | 176.00 | 170.00 | 170.00 | 3,000 | 0 |
| 20-Feb-2024 | 173.00 | 176.00 | 170.00 | 176.00 | 13,700 | 0 |
| 19-Feb-2024 | 169.00 | 184.00 | 169.00 | 173.00 | 78,000 | 0 |
| 16-Feb-2024 | 173.00 | 176.00 | 167.00 | 169.00 | 65,100 | 0 |
| 15-Feb-2024 | 178.00 | 178.00 | 173.00 | 173.00 | 600 | 0 |
| 13-Feb-2024 | 178.00 | 178.00 | 172.00 | 172.00 | 23,500 | 0 |
| 12-Feb-2024 | 181.00 | 181.00 | 171.00 | 178.00 | 173,500 | 0 |
| 07-Feb-2024 | 171.00 | 181.00 | 171.00 | 181.00 | 22,800 | 0 |
| 06-Feb-2024 | 168.00 | 186.00 | 168.00 | 170.00 | 62,800 | 0 |
| 05-Feb-2024 | 170.00 | 175.00 | 170.00 | 171.00 | 18,000 | 0 |
| 02-Feb-2024 | 179.00 | 179.00 | 171.00 | 179.00 | 1,200 | 0 |
| 01-Feb-2024 | 180.00 | 180.00 | 173.00 | 179.00 | 9,000 | 0 |
| 31-Jan-2024 | 181.00 | 181.00 | 167.00 | 181.00 | 43,800 | 0 |
| 30-Jan-2024 | 181.00 | 181.00 | 180.00 | 180.00 | 2,100 | 0 |
| 29-Jan-2024 | 182.00 | 182.00 | 174.00 | 174.00 | 96,800 | 0 |
| 26-Jan-2024 | 184.00 | 184.00 | 182.00 | 183.00 | 4,800 | 0 |
| 25-Jan-2024 | 169.00 | 186.00 | 167.00 | 182.00 | 275,500 | 0 |
| 24-Jan-2024 | 170.00 | 172.00 | 170.00 | 170.00 | 52,600 | 0 |
| 23-Jan-2024 | 170.00 | 171.00 | 170.00 | 170.00 | 218,300 | 0 |
| 22-Jan-2024 | 171.00 | 172.00 | 170.00 | 170.00 | 7,300 | 0 |
| 19-Jan-2024 | 170.00 | 172.00 | 170.00 | 171.00 | 4,400 | 0 |
| 18-Jan-2024 | 170.00 | 172.00 | 170.00 | 171.00 | 25,800 | 0 |
| 17-Jan-2024 | 173.00 | 173.00 | 170.00 | 172.00 | 370,100 | 0 |
| 16-Jan-2024 | 172.00 | 174.00 | 170.00 | 173.00 | 212,000 | 0 |
| 15-Jan-2024 | 171.00 | 174.00 | 170.00 | 171.00 | 61,400 | 0 |
| 12-Jan-2024 | 178.00 | 194.00 | 170.00 | 172.00 | 2,809,900 | 0 |
| 11-Jan-2024 | 181.00 | 182.00 | 176.00 | 179.00 | 2,017,300 | 0 |
| 10-Jan-2024 | 181.00 | 183.00 | 180.00 | 180.00 | 11,700 | 0 |
| 09-Jan-2024 | 183.00 | 183.00 | 181.00 | 183.00 | 8,300 | 0 |
| 08-Jan-2024 | 182.00 | 185.00 | 182.00 | 183.00 | 19,900 | 0 |
| 05-Jan-2024 | 184.00 | 186.00 | 184.00 | 184.00 | 7,500 | 0 |
| 04-Jan-2024 | 183.00 | 184.00 | 183.00 | 183.00 | 2,400 | 0 |
| 03-Jan-2024 | 184.00 | 184.00 | 183.00 | 184.00 | 4,700 | 0 |
| 02-Jan-2024 | 183.00 | 186.00 | 183.00 | 186.00 | 74,400 | 0 |
| 29-Dec-2023 | 183.00 | 183.00 | 180.00 | 180.00 | 19,700 | 0 |
| 28-Dec-2023 | 185.00 | 199.00 | 180.00 | 183.00 | 359,500 | 0 |
| 27-Dec-2023 | 188.00 | 188.00 | 180.00 | 185.00 | 1,700 | 0 |
| 22-Dec-2023 | 190.00 | 190.00 | 186.00 | 188.00 | 70,200 | 0 |
| 21-Dec-2023 | 190.00 | 190.00 | 187.00 | 187.00 | 15,700 | 0 |
| 20-Dec-2023 | 190.00 | 190.00 | 189.00 | 189.00 | 3,300 | 0 |
| 19-Dec-2023 | 189.00 | 190.00 | 187.00 | 189.00 | 11,000 | 0 |
| 18-Dec-2023 | 191.00 | 191.00 | 189.00 | 190.00 | 31,700 | 0 |
| 15-Dec-2023 | 190.00 | 193.00 | 190.00 | 193.00 | 139,800 | 0 |
| 14-Dec-2023 | 190.00 | 194.00 | 190.00 | 191.00 | 95,600 | 0 |
| 13-Dec-2023 | 193.00 | 193.00 | 190.00 | 191.00 | 10,500 | 0 |
| 12-Dec-2023 | 194.00 | 196.00 | 194.00 | 195.00 | 600 | 0 |
| 11-Dec-2023 | 200.00 | 200.00 | 190.00 | 195.00 | 110,500 | 0 |
| 08-Dec-2023 | 199.00 | 200.00 | 190.00 | 192.00 | 144,300 | 0 |
| 07-Dec-2023 | 200.00 | 202.00 | 200.00 | 200.00 | 63,500 | 0 |
| 06-Dec-2023 | 200.00 | 204.00 | 200.00 | 200.00 | 88,000 | 0 |
| 05-Dec-2023 | 190.00 | 210.00 | 190.00 | 200.00 | 197,800 | 0 |
| 04-Dec-2023 | 198.00 | 198.00 | 191.00 | 192.00 | 71,700 | 0 |
| 01-Dec-2023 | 187.00 | 200.00 | 186.00 | 198.00 | 278,300 | 0 |
| 30-Nov-2023 | 206.00 | 206.00 | 187.00 | 191.00 | 544,800 | 0 |
| 29-Nov-2023 | 208.00 | 208.00 | 206.00 | 206.00 | 25,800 | 0 |
| 28-Nov-2023 | 208.00 | 210.00 | 206.00 | 206.00 | 6,900 | 0 |
| 27-Nov-2023 | 208.00 | 208.00 | 206.00 | 208.00 | 7,700 | 0 |
| 24-Nov-2023 | 210.00 | 210.00 | 206.00 | 208.00 | 23,200 | 0 |
| 23-Nov-2023 | 212.00 | 212.00 | 210.00 | 210.00 | 59,700 | 0 |
| 22-Nov-2023 | 220.00 | 220.00 | 212.00 | 214.00 | 25,400 | 0 |
| 21-Nov-2023 | 214.00 | 220.00 | 214.00 | 218.00 | 9,600 | 0 |
| 20-Nov-2023 | 220.00 | 220.00 | 214.00 | 214.00 | 40,800 | 0 |
| 17-Nov-2023 | 218.00 | 220.00 | 214.00 | 220.00 | 69,400 | 0 |
| 16-Nov-2023 | 216.00 | 218.00 | 214.00 | 218.00 | 3,800 | 0 |
| 15-Nov-2023 | 214.00 | 222.00 | 210.00 | 218.00 | 45,400 | 0 |
| 14-Nov-2023 | 212.00 | 216.00 | 210.00 | 214.00 | 181,000 | 0 |
| 13-Nov-2023 | 212.00 | 218.00 | 210.00 | 214.00 | 145,500 | 0 |
| 10-Nov-2023 | 218.00 | 218.00 | 212.00 | 212.00 | 24,200 | 0 |
| 09-Nov-2023 | 208.00 | 220.00 | 208.00 | 214.00 | 88,600 | 0 |
| 08-Nov-2023 | 232.00 | 238.00 | 216.00 | 220.00 | 412,800 | 0 |
| 07-Nov-2023 | 248.00 | 248.00 | 234.00 | 234.00 | 246,500 | 0 |
| 06-Nov-2023 | 244.00 | 266.00 | 244.00 | 248.00 | 1,459,300 | 0 |
| 03-Nov-2023 | 250.00 | 262.00 | 236.00 | 248.00 | 2,073,300 | 0 |
| 02-Nov-2023 | 226.00 | 250.00 | 224.00 | 248.00 | 1,037,700 | 0 |