| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 202.00 | 204.00 | 190.00 | 202.00 | 34,700 | 0 |
| 01-Apr-2024 | 200.00 | 202.00 | 194.00 | 202.00 | 29,700 | 0 |
| 28-Mar-2024 | 208.00 | 208.00 | 195.00 | 200.00 | 74,600 | 0 |
| 27-Mar-2024 | 212.00 | 220.00 | 206.00 | 206.00 | 67,200 | 0 |
| 26-Mar-2024 | 218.00 | 218.00 | 208.00 | 212.00 | 35,400 | 0 |
| 25-Mar-2024 | 218.00 | 218.00 | 216.00 | 216.00 | 700 | 0 |
| 22-Mar-2024 | 214.00 | 216.00 | 210.00 | 216.00 | 4,300 | 0 |
| 21-Mar-2024 | 212.00 | 214.00 | 210.00 | 214.00 | 34,200 | 0 |
| 20-Mar-2024 | 212.00 | 214.00 | 210.00 | 212.00 | 34,800 | 0 |
| 19-Mar-2024 | 212.00 | 212.00 | 210.00 | 212.00 | 10,500 | 0 |
| 18-Mar-2024 | 212.00 | 214.00 | 212.00 | 212.00 | 800 | 0 |
| 15-Mar-2024 | 214.00 | 216.00 | 212.00 | 212.00 | 40,700 | 0 |
| 14-Mar-2024 | 212.00 | 214.00 | 212.00 | 214.00 | 11,200 | 0 |
| 13-Mar-2024 | 222.00 | 222.00 | 212.00 | 212.00 | 22,500 | 0 |
| 08-Mar-2024 | 212.00 | 220.00 | 208.00 | 220.00 | 49,400 | 0 |
| 07-Mar-2024 | 214.00 | 216.00 | 212.00 | 216.00 | 3,700 | 0 |
| 06-Mar-2024 | 212.00 | 216.00 | 212.00 | 214.00 | 21,000 | 0 |
| 05-Mar-2024 | 218.00 | 224.00 | 208.00 | 214.00 | 40,000 | 0 |
| 04-Mar-2024 | 232.00 | 232.00 | 214.00 | 226.00 | 19,100 | 0 |
| 01-Mar-2024 | 234.00 | 234.00 | 224.00 | 232.00 | 1,900 | 0 |
| 29-Feb-2024 | 236.00 | 240.00 | 218.00 | 234.00 | 93,700 | 0 |
| 28-Feb-2024 | 226.00 | 278.00 | 226.00 | 238.00 | 701,800 | 0 |
| 27-Feb-2024 | 212.00 | 226.00 | 212.00 | 224.00 | 69,200 | 0 |
| 26-Feb-2024 | 212.00 | 224.00 | 210.00 | 220.00 | 35,500 | 0 |
| 23-Feb-2024 | 218.00 | 218.00 | 210.00 | 218.00 | 5,700 | 0 |
| 22-Feb-2024 | 212.00 | 216.00 | 212.00 | 216.00 | 26,700 | 0 |
| 21-Feb-2024 | 214.00 | 218.00 | 212.00 | 214.00 | 32,500 | 0 |
| 20-Feb-2024 | 212.00 | 214.00 | 212.00 | 212.00 | 1,700 | 0 |
| 19-Feb-2024 | 212.00 | 216.00 | 212.00 | 212.00 | 1,400 | 0 |
| 16-Feb-2024 | 212.00 | 214.00 | 210.00 | 214.00 | 28,900 | 0 |
| 15-Feb-2024 | 206.00 | 212.00 | 206.00 | 212.00 | 8,500 | 0 |
| 13-Feb-2024 | 208.00 | 214.00 | 208.00 | 214.00 | 15,800 | 0 |
| 12-Feb-2024 | 216.00 | 218.00 | 200.00 | 212.00 | 17,100 | 0 |
| 07-Feb-2024 | 204.00 | 218.00 | 204.00 | 218.00 | 7,800 | 0 |
| 06-Feb-2024 | 214.00 | 218.00 | 206.00 | 218.00 | 16,400 | 0 |
| 05-Feb-2024 | 218.00 | 220.00 | 218.00 | 218.00 | 4,500 | 0 |
| 02-Feb-2024 | 220.00 | 220.00 | 210.00 | 220.00 | 1,000 | 0 |
| 01-Feb-2024 | 210.00 | 220.00 | 210.00 | 220.00 | 5,500 | 0 |
| 31-Jan-2024 | 206.00 | 220.00 | 206.00 | 220.00 | 45,800 | 0 |
| 30-Jan-2024 | 212.00 | 218.00 | 208.00 | 218.00 | 45,200 | 0 |
| 29-Jan-2024 | 210.00 | 216.00 | 204.00 | 210.00 | 19,600 | 0 |
| 26-Jan-2024 | 210.00 | 214.00 | 210.00 | 214.00 | 22,700 | 0 |
| 25-Jan-2024 | 214.00 | 214.00 | 214.00 | 214.00 | 200 | 0 |
| 24-Jan-2024 | 216.00 | 216.00 | 212.00 | 214.00 | 21,400 | 0 |
| 23-Jan-2024 | 212.00 | 216.00 | 210.00 | 216.00 | 39,900 | 0 |
| 22-Jan-2024 | 214.00 | 216.00 | 208.00 | 216.00 | 7,400 | 0 |
| 19-Jan-2024 | 218.00 | 218.00 | 214.00 | 214.00 | 6,900 | 0 |
| 18-Jan-2024 | 214.00 | 222.00 | 214.00 | 218.00 | 38,800 | 0 |
| 17-Jan-2024 | 214.00 | 218.00 | 210.00 | 216.00 | 30,400 | 0 |
| 16-Jan-2024 | 214.00 | 216.00 | 214.00 | 216.00 | 18,300 | 0 |
| 15-Jan-2024 | 216.00 | 218.00 | 212.00 | 216.00 | 26,800 | 0 |
| 12-Jan-2024 | 218.00 | 218.00 | 216.00 | 218.00 | 16,400 | 0 |
| 11-Jan-2024 | 218.00 | 218.00 | 212.00 | 218.00 | 25,900 | 0 |
| 10-Jan-2024 | 218.00 | 222.00 | 216.00 | 220.00 | 27,100 | 0 |
| 09-Jan-2024 | 220.00 | 222.00 | 218.00 | 220.00 | 9,100 | 0 |
| 08-Jan-2024 | 222.00 | 222.00 | 214.00 | 220.00 | 47,200 | 0 |
| 05-Jan-2024 | 218.00 | 226.00 | 216.00 | 222.00 | 27,400 | 0 |
| 04-Jan-2024 | 222.00 | 222.00 | 218.00 | 218.00 | 3,400 | 0 |
| 03-Jan-2024 | 218.00 | 222.00 | 218.00 | 222.00 | 7,600 | 0 |
| 02-Jan-2024 | 220.00 | 228.00 | 220.00 | 220.00 | 70,400 | 0 |
| 29-Dec-2023 | 230.00 | 236.00 | 218.00 | 220.00 | 330,100 | 0 |
| 28-Dec-2023 | 224.00 | 278.00 | 218.00 | 230.00 | 2,035,100 | 0 |
| 27-Dec-2023 | 224.00 | 224.00 | 212.00 | 224.00 | 22,000 | 0 |
| 22-Dec-2023 | 224.00 | 224.00 | 224.00 | 224.00 | 100 | 0 |
| 21-Dec-2023 | 230.00 | 230.00 | 216.00 | 224.00 | 8,000 | 0 |
| 20-Dec-2023 | 220.00 | 226.00 | 220.00 | 224.00 | 17,500 | 0 |
| 19-Dec-2023 | 232.00 | 232.00 | 222.00 | 224.00 | 12,900 | 0 |
| 18-Dec-2023 | 232.00 | 232.00 | 216.00 | 226.00 | 17,200 | 0 |
| 15-Dec-2023 | 222.00 | 232.00 | 220.00 | 232.00 | 23,900 | 0 |
| 14-Dec-2023 | 236.00 | 236.00 | 230.00 | 232.00 | 19,700 | 0 |
| 13-Dec-2023 | 240.00 | 240.00 | 228.00 | 234.00 | 14,800 | 0 |
| 12-Dec-2023 | 258.00 | 258.00 | 240.00 | 240.00 | 39,100 | 0 |
| 11-Dec-2023 | 258.00 | 260.00 | 258.00 | 258.00 | 19,400 | 0 |
| 08-Dec-2023 | 258.00 | 260.00 | 246.00 | 260.00 | 22,300 | 0 |
| 07-Dec-2023 | 260.00 | 260.00 | 246.00 | 260.00 | 5,200 | 0 |
| 06-Dec-2023 | 264.00 | 264.00 | 250.00 | 260.00 | 8,600 | 0 |
| 05-Dec-2023 | 266.00 | 266.00 | 250.00 | 264.00 | 14,000 | 0 |
| 04-Dec-2023 | 266.00 | 268.00 | 250.00 | 266.00 | 12,800 | 0 |
| 01-Dec-2023 | 252.00 | 268.00 | 252.00 | 268.00 | 121,800 | 0 |
| 30-Nov-2023 | 266.00 | 272.00 | 262.00 | 268.00 | 27,300 | 0 |
| 29-Nov-2023 | 278.00 | 278.00 | 266.00 | 266.00 | 7,600 | 0 |
| 28-Nov-2023 | 268.00 | 286.00 | 250.00 | 278.00 | 440,200 | 0 |
| 27-Nov-2023 | 276.00 | 276.00 | 266.00 | 268.00 | 26,300 | 0 |
| 24-Nov-2023 | 282.00 | 282.00 | 274.00 | 276.00 | 4,700 | 0 |
| 23-Nov-2023 | 284.00 | 284.00 | 272.00 | 280.00 | 5,500 | 0 |
| 22-Nov-2023 | 288.00 | 288.00 | 270.00 | 284.00 | 11,800 | 0 |
| 21-Nov-2023 | 282.00 | 288.00 | 276.00 | 288.00 | 41,300 | 0 |
| 20-Nov-2023 | 286.00 | 298.00 | 276.00 | 282.00 | 42,700 | 0 |
| 17-Nov-2023 | 284.00 | 288.00 | 284.00 | 288.00 | 38,800 | 0 |
| 16-Nov-2023 | 296.00 | 296.00 | 280.00 | 288.00 | 209,600 | 0 |
| 15-Nov-2023 | 284.00 | 342.00 | 284.00 | 296.00 | 487,900 | 0 |
| 14-Nov-2023 | 290.00 | 344.00 | 274.00 | 284.00 | 1,039,100 | 0 |
| 13-Nov-2023 | 304.00 | 304.00 | 276.00 | 276.00 | 123,400 | 0 |
| 10-Nov-2023 | 306.00 | 306.00 | 294.00 | 304.00 | 22,500 | 0 |
| 09-Nov-2023 | 306.00 | 306.00 | 300.00 | 306.00 | 4,600 | 0 |
| 08-Nov-2023 | 304.00 | 306.00 | 294.00 | 306.00 | 41,600 | 0 |
| 07-Nov-2023 | 314.00 | 314.00 | 296.00 | 306.00 | 103,100 | 0 |
| 06-Nov-2023 | 316.00 | 316.00 | 302.00 | 314.00 | 7,800 | 0 |
| 03-Nov-2023 | 316.00 | 320.00 | 300.00 | 316.00 | 208,800 | 0 |
| 02-Nov-2023 | 320.00 | 330.00 | 310.00 | 310.00 | 76,300 | 0 |