| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 188.00 | 190.00 | 186.00 | 187.00 | 5,000 | 0 |
| 01-Apr-2024 | 189.00 | 197.00 | 186.00 | 188.00 | 166,800 | 0 |
| 28-Mar-2024 | 189.00 | 189.00 | 186.00 | 186.00 | 9,500 | 0 |
| 27-Mar-2024 | 189.00 | 189.00 | 187.00 | 187.00 | 2,400 | 0 |
| 26-Mar-2024 | 189.00 | 189.00 | 189.00 | 189.00 | 1,200 | 0 |
| 25-Mar-2024 | 190.00 | 190.00 | 186.00 | 189.00 | 1,800 | 0 |
| 22-Mar-2024 | 186.00 | 188.00 | 186.00 | 188.00 | 1,900 | 0 |
| 21-Mar-2024 | 187.00 | 188.00 | 185.00 | 188.00 | 31,300 | 0 |
| 20-Mar-2024 | 187.00 | 187.00 | 187.00 | 187.00 | 0 | 0 |
| 19-Mar-2024 | 187.00 | 187.00 | 187.00 | 187.00 | 5,200 | 0 |
| 18-Mar-2024 | 187.00 | 189.00 | 186.00 | 189.00 | 25,400 | 0 |
| 15-Mar-2024 | 187.00 | 190.00 | 187.00 | 187.00 | 1,400 | 0 |
| 14-Mar-2024 | 188.00 | 189.00 | 185.00 | 187.00 | 2,900 | 0 |
| 13-Mar-2024 | 188.00 | 188.00 | 187.00 | 187.00 | 24,900 | 0 |
| 08-Mar-2024 | 189.00 | 189.00 | 189.00 | 189.00 | 1,800 | 0 |
| 07-Mar-2024 | 189.00 | 189.00 | 189.00 | 189.00 | 500 | 0 |
| 06-Mar-2024 | 189.00 | 189.00 | 189.00 | 189.00 | 200 | 0 |
| 05-Mar-2024 | 187.00 | 190.00 | 187.00 | 190.00 | 2,900 | 0 |
| 04-Mar-2024 | 187.00 | 189.00 | 187.00 | 187.00 | 16,500 | 0 |
| 01-Mar-2024 | 190.00 | 191.00 | 187.00 | 187.00 | 35,000 | 0 |
| 29-Feb-2024 | 191.00 | 191.00 | 191.00 | 191.00 | 500 | 0 |
| 28-Feb-2024 | 190.00 | 191.00 | 187.00 | 191.00 | 24,400 | 0 |
| 27-Feb-2024 | 187.00 | 189.00 | 187.00 | 188.00 | 37,000 | 0 |
| 26-Feb-2024 | 187.00 | 190.00 | 187.00 | 190.00 | 2,400 | 0 |
| 23-Feb-2024 | 190.00 | 190.00 | 190.00 | 190.00 | 700 | 0 |
| 22-Feb-2024 | 187.00 | 190.00 | 187.00 | 190.00 | 12,800 | 0 |
| 21-Feb-2024 | 187.00 | 190.00 | 187.00 | 190.00 | 800 | 0 |
| 20-Feb-2024 | 190.00 | 192.00 | 187.00 | 187.00 | 13,800 | 0 |
| 19-Feb-2024 | 190.00 | 190.00 | 185.00 | 190.00 | 6,100 | 0 |
| 16-Feb-2024 | 187.00 | 187.00 | 187.00 | 187.00 | 8,700 | 0 |
| 15-Feb-2024 | 192.00 | 192.00 | 187.00 | 190.00 | 5,000 | 0 |
| 13-Feb-2024 | 189.00 | 190.00 | 189.00 | 190.00 | 23,400 | 0 |
| 12-Feb-2024 | 187.00 | 189.00 | 187.00 | 188.00 | 9,500 | 0 |
| 07-Feb-2024 | 187.00 | 190.00 | 185.00 | 190.00 | 21,500 | 0 |
| 06-Feb-2024 | 187.00 | 187.00 | 185.00 | 187.00 | 69,800 | 0 |
| 05-Feb-2024 | 186.00 | 190.00 | 186.00 | 190.00 | 23,900 | 0 |
| 02-Feb-2024 | 190.00 | 190.00 | 186.00 | 186.00 | 29,000 | 0 |
| 01-Feb-2024 | 187.00 | 190.00 | 187.00 | 190.00 | 1,400 | 0 |
| 31-Jan-2024 | 188.00 | 190.00 | 187.00 | 187.00 | 12,800 | 0 |
| 30-Jan-2024 | 188.00 | 191.00 | 187.00 | 187.00 | 20,600 | 0 |
| 29-Jan-2024 | 187.00 | 192.00 | 187.00 | 190.00 | 900 | 0 |
| 26-Jan-2024 | 187.00 | 189.00 | 187.00 | 189.00 | 1,100 | 0 |
| 25-Jan-2024 | 187.00 | 190.00 | 187.00 | 187.00 | 14,200 | 0 |
| 24-Jan-2024 | 189.00 | 192.00 | 186.00 | 186.00 | 149,900 | 0 |
| 23-Jan-2024 | 186.00 | 191.00 | 186.00 | 189.00 | 31,300 | 0 |
| 22-Jan-2024 | 188.00 | 189.00 | 186.00 | 186.00 | 31,500 | 0 |
| 19-Jan-2024 | 188.00 | 190.00 | 188.00 | 190.00 | 200 | 0 |
| 18-Jan-2024 | 187.00 | 191.00 | 187.00 | 190.00 | 900 | 0 |
| 17-Jan-2024 | 192.00 | 192.00 | 187.00 | 191.00 | 32,600 | 0 |
| 16-Jan-2024 | 187.00 | 192.00 | 187.00 | 190.00 | 83,900 | 0 |
| 15-Jan-2024 | 191.00 | 192.00 | 187.00 | 187.00 | 20,600 | 0 |
| 12-Jan-2024 | 190.00 | 191.00 | 190.00 | 191.00 | 17,800 | 0 |
| 11-Jan-2024 | 188.00 | 191.00 | 188.00 | 191.00 | 181,100 | 0 |
| 10-Jan-2024 | 189.00 | 191.00 | 186.00 | 190.00 | 94,000 | 0 |
| 09-Jan-2024 | 190.00 | 193.00 | 186.00 | 191.00 | 159,000 | 0 |
| 08-Jan-2024 | 190.00 | 190.00 | 186.00 | 186.00 | 58,900 | 0 |
| 05-Jan-2024 | 191.00 | 191.00 | 189.00 | 191.00 | 12,300 | 0 |
| 04-Jan-2024 | 190.00 | 191.00 | 186.00 | 191.00 | 78,900 | 0 |
| 03-Jan-2024 | 188.00 | 189.00 | 187.00 | 189.00 | 2,300 | 0 |
| 02-Jan-2024 | 187.00 | 189.00 | 187.00 | 189.00 | 5,300 | 0 |
| 29-Dec-2023 | 187.00 | 190.00 | 187.00 | 187.00 | 55,500 | 0 |
| 28-Dec-2023 | 184.00 | 189.00 | 184.00 | 188.00 | 75,600 | 0 |
| 27-Dec-2023 | 185.00 | 190.00 | 182.00 | 188.00 | 91,700 | 0 |
| 22-Dec-2023 | 183.00 | 190.00 | 181.00 | 185.00 | 199,200 | 0 |
| 21-Dec-2023 | 177.00 | 184.00 | 177.00 | 183.00 | 184,600 | 0 |
| 20-Dec-2023 | 177.00 | 189.00 | 174.00 | 177.00 | 1,335,700 | 0 |
| 19-Dec-2023 | 183.00 | 183.00 | 177.00 | 177.00 | 483,200 | 0 |
| 18-Dec-2023 | 187.00 | 187.00 | 182.00 | 184.00 | 177,300 | 0 |
| 15-Dec-2023 | 188.00 | 188.00 | 183.00 | 187.00 | 251,000 | 0 |
| 14-Dec-2023 | 185.00 | 188.00 | 185.00 | 187.00 | 54,900 | 0 |
| 13-Dec-2023 | 190.00 | 190.00 | 185.00 | 187.00 | 236,200 | 0 |
| 12-Dec-2023 | 190.00 | 192.00 | 186.00 | 186.00 | 404,400 | 0 |
| 11-Dec-2023 | 191.00 | 195.00 | 189.00 | 192.00 | 61,200 | 0 |
| 08-Dec-2023 | 196.00 | 196.00 | 192.00 | 192.00 | 41,500 | 0 |
| 07-Dec-2023 | 195.00 | 195.00 | 192.00 | 192.00 | 1,500 | 0 |
| 06-Dec-2023 | 193.00 | 195.00 | 192.00 | 195.00 | 3,400 | 0 |
| 05-Dec-2023 | 197.00 | 198.00 | 192.00 | 194.00 | 621,100 | 0 |
| 04-Dec-2023 | 195.00 | 195.00 | 195.00 | 195.00 | 5,600 | 0 |
| 01-Dec-2023 | 195.00 | 197.00 | 192.00 | 193.00 | 688,600 | 0 |
| 30-Nov-2023 | 193.00 | 196.00 | 191.00 | 196.00 | 267,900 | 0 |
| 29-Nov-2023 | 193.00 | 197.00 | 193.00 | 193.00 | 1,045,000 | 0 |
| 28-Nov-2023 | 194.00 | 194.00 | 191.00 | 191.00 | 104,500 | 0 |
| 27-Nov-2023 | 197.00 | 197.00 | 189.00 | 191.00 | 189,200 | 0 |
| 24-Nov-2023 | 196.00 | 197.00 | 196.00 | 197.00 | 10,500 | 0 |
| 23-Nov-2023 | 195.00 | 196.00 | 193.00 | 196.00 | 76,500 | 0 |
| 22-Nov-2023 | 195.00 | 195.00 | 193.00 | 195.00 | 2,400 | 0 |
| 21-Nov-2023 | 190.00 | 197.00 | 190.00 | 194.00 | 4,200 | 0 |
| 20-Nov-2023 | 193.00 | 193.00 | 192.00 | 192.00 | 84,100 | 0 |
| 17-Nov-2023 | 197.00 | 197.00 | 193.00 | 193.00 | 1,300 | 0 |
| 16-Nov-2023 | 193.00 | 197.00 | 193.00 | 194.00 | 223,600 | 0 |
| 15-Nov-2023 | 197.00 | 202.00 | 193.00 | 193.00 | 143,800 | 0 |
| 14-Nov-2023 | 195.00 | 195.00 | 193.00 | 193.00 | 7,600 | 0 |
| 13-Nov-2023 | 194.00 | 194.00 | 194.00 | 194.00 | 97,400 | 0 |
| 10-Nov-2023 | 194.00 | 198.00 | 194.00 | 194.00 | 59,400 | 0 |
| 09-Nov-2023 | 197.00 | 197.00 | 193.00 | 195.00 | 60,900 | 0 |
| 08-Nov-2023 | 197.00 | 197.00 | 195.00 | 195.00 | 38,000 | 0 |
| 07-Nov-2023 | 200.00 | 204.00 | 196.00 | 196.00 | 68,400 | 0 |
| 06-Nov-2023 | 199.00 | 204.00 | 197.00 | 198.00 | 450,500 | 0 |
| 03-Nov-2023 | 193.00 | 204.00 | 193.00 | 199.00 | 1,025,800 | 0 |
| 02-Nov-2023 | 193.00 | 194.00 | 193.00 | 193.00 | 44,300 | 0 |