| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 96.00 | 100.00 | 90.00 | 97.00 | 199,100 | 0 |
| 01-Apr-2024 | 105.00 | 106.00 | 85.00 | 93.00 | 590,600 | 0 |
| 28-Mar-2024 | 100.00 | 144.00 | 100.00 | 105.00 | 6,782,200 | 0 |
| 27-Mar-2024 | 110.00 | 110.00 | 107.00 | 107.00 | 590,900 | 0 |
| 26-Mar-2024 | 114.00 | 114.00 | 108.00 | 110.00 | 363,500 | 0 |
| 25-Mar-2024 | 122.00 | 122.00 | 111.00 | 111.00 | 189,500 | 0 |
| 22-Mar-2024 | 117.00 | 118.00 | 116.00 | 118.00 | 9,400 | 0 |
| 21-Mar-2024 | 115.00 | 116.00 | 113.00 | 116.00 | 56,100 | 0 |
| 20-Mar-2024 | 116.00 | 118.00 | 114.00 | 116.00 | 26,400 | 0 |
| 19-Mar-2024 | 115.00 | 118.00 | 114.00 | 116.00 | 40,900 | 0 |
| 18-Mar-2024 | 119.00 | 120.00 | 114.00 | 118.00 | 60,000 | 0 |
| 15-Mar-2024 | 118.00 | 123.00 | 110.00 | 118.00 | 208,300 | 0 |
| 14-Mar-2024 | 123.00 | 125.00 | 115.00 | 120.00 | 154,400 | 0 |
| 13-Mar-2024 | 128.00 | 132.00 | 123.00 | 123.00 | 344,900 | 0 |
| 08-Mar-2024 | 135.00 | 135.00 | 128.00 | 132.00 | 675,400 | 0 |
| 07-Mar-2024 | 146.00 | 169.00 | 130.00 | 135.00 | 13,388,200 | 0 |
| 06-Mar-2024 | 134.00 | 138.00 | 132.00 | 136.00 | 36,100 | 0 |
| 05-Mar-2024 | 138.00 | 138.00 | 130.00 | 138.00 | 60,600 | 0 |
| 04-Mar-2024 | 135.00 | 138.00 | 135.00 | 138.00 | 49,500 | 0 |
| 01-Mar-2024 | 135.00 | 138.00 | 135.00 | 135.00 | 195,300 | 0 |
| 29-Feb-2024 | 135.00 | 141.00 | 135.00 | 140.00 | 85,600 | 0 |
| 28-Feb-2024 | 136.00 | 142.00 | 130.00 | 139.00 | 453,700 | 0 |
| 27-Feb-2024 | 143.00 | 143.00 | 132.00 | 142.00 | 33,700 | 0 |
| 26-Feb-2024 | 135.00 | 143.00 | 131.00 | 143.00 | 19,900 | 0 |
| 23-Feb-2024 | 136.00 | 136.00 | 125.00 | 135.00 | 45,400 | 0 |
| 22-Feb-2024 | 140.00 | 143.00 | 130.00 | 136.00 | 73,900 | 0 |
| 21-Feb-2024 | 145.00 | 145.00 | 140.00 | 140.00 | 25,200 | 0 |
| 20-Feb-2024 | 141.00 | 147.00 | 139.00 | 145.00 | 73,000 | 0 |
| 19-Feb-2024 | 146.00 | 146.00 | 140.00 | 141.00 | 10,300 | 0 |
| 16-Feb-2024 | 146.00 | 148.00 | 145.00 | 146.00 | 6,700 | 0 |
| 15-Feb-2024 | 149.00 | 149.00 | 139.00 | 148.00 | 47,800 | 0 |
| 13-Feb-2024 | 142.00 | 150.00 | 142.00 | 149.00 | 80,300 | 0 |
| 12-Feb-2024 | 153.00 | 156.00 | 147.00 | 156.00 | 17,200 | 0 |
| 07-Feb-2024 | 159.00 | 163.00 | 152.00 | 154.00 | 93,000 | 0 |
| 06-Feb-2024 | 168.00 | 170.00 | 158.00 | 158.00 | 82,100 | 0 |
| 05-Feb-2024 | 159.00 | 168.00 | 159.00 | 165.00 | 14,200 | 0 |
| 02-Feb-2024 | 165.00 | 168.00 | 165.00 | 168.00 | 200 | 0 |
| 01-Feb-2024 | 170.00 | 170.00 | 163.00 | 165.00 | 130,400 | 0 |
| 31-Jan-2024 | 162.00 | 170.00 | 154.00 | 170.00 | 116,400 | 0 |
| 30-Jan-2024 | 164.00 | 165.00 | 151.00 | 160.00 | 73,300 | 0 |
| 29-Jan-2024 | 170.00 | 171.00 | 159.00 | 164.00 | 74,800 | 0 |
| 26-Jan-2024 | 155.00 | 170.00 | 150.00 | 167.00 | 160,500 | 0 |
| 25-Jan-2024 | 153.00 | 161.00 | 153.00 | 160.00 | 28,100 | 0 |
| 24-Jan-2024 | 162.00 | 163.00 | 155.00 | 159.00 | 2,500 | 0 |
| 23-Jan-2024 | 162.00 | 162.00 | 152.00 | 159.00 | 29,600 | 0 |
| 22-Jan-2024 | 164.00 | 165.00 | 156.00 | 163.00 | 38,100 | 0 |
| 19-Jan-2024 | 158.00 | 166.00 | 156.00 | 164.00 | 196,800 | 0 |
| 18-Jan-2024 | 160.00 | 165.00 | 150.00 | 159.00 | 362,800 | 0 |
| 17-Jan-2024 | 167.00 | 170.00 | 160.00 | 167.00 | 155,200 | 0 |
| 16-Jan-2024 | 173.00 | 173.00 | 167.00 | 170.00 | 18,500 | 0 |
| 15-Jan-2024 | 170.00 | 173.00 | 167.00 | 171.00 | 103,500 | 0 |
| 12-Jan-2024 | 166.00 | 173.00 | 162.00 | 170.00 | 25,500 | 0 |
| 11-Jan-2024 | 168.00 | 168.00 | 163.00 | 168.00 | 485,700 | 0 |
| 10-Jan-2024 | 168.00 | 174.00 | 166.00 | 173.00 | 32,000 | 0 |
| 09-Jan-2024 | 166.00 | 173.00 | 165.00 | 173.00 | 49,200 | 0 |
| 08-Jan-2024 | 172.00 | 174.00 | 166.00 | 171.00 | 118,100 | 0 |
| 05-Jan-2024 | 173.00 | 174.00 | 168.00 | 171.00 | 137,500 | 0 |
| 04-Jan-2024 | 174.00 | 175.00 | 170.00 | 174.00 | 126,600 | 0 |
| 03-Jan-2024 | 174.00 | 175.00 | 171.00 | 174.00 | 138,300 | 0 |
| 02-Jan-2024 | 170.00 | 174.00 | 163.00 | 174.00 | 471,400 | 0 |
| 29-Dec-2023 | 169.00 | 170.00 | 160.00 | 170.00 | 344,200 | 0 |
| 28-Dec-2023 | 161.00 | 169.00 | 161.00 | 169.00 | 133,600 | 0 |
| 27-Dec-2023 | 163.00 | 166.00 | 158.00 | 166.00 | 131,100 | 0 |
| 22-Dec-2023 | 157.00 | 163.00 | 149.00 | 163.00 | 516,900 | 0 |
| 21-Dec-2023 | 154.00 | 160.00 | 150.00 | 157.00 | 444,700 | 0 |
| 20-Dec-2023 | 143.00 | 159.00 | 138.00 | 159.00 | 479,200 | 0 |
| 19-Dec-2023 | 143.00 | 148.00 | 140.00 | 144.00 | 149,100 | 0 |
| 18-Dec-2023 | 144.00 | 144.00 | 139.00 | 143.00 | 205,500 | 0 |
| 15-Dec-2023 | 141.00 | 149.00 | 140.00 | 144.00 | 233,500 | 0 |
| 14-Dec-2023 | 149.00 | 150.00 | 140.00 | 145.00 | 226,300 | 0 |
| 13-Dec-2023 | 154.00 | 154.00 | 145.00 | 150.00 | 248,400 | 0 |
| 12-Dec-2023 | 158.00 | 158.00 | 144.00 | 153.00 | 237,600 | 0 |
| 11-Dec-2023 | 155.00 | 170.00 | 152.00 | 153.00 | 453,200 | 0 |
| 08-Dec-2023 | 162.00 | 165.00 | 147.00 | 155.00 | 495,400 | 0 |
| 07-Dec-2023 | 167.00 | 167.00 | 160.00 | 165.00 | 280,100 | 0 |
| 06-Dec-2023 | 159.00 | 164.00 | 159.00 | 162.00 | 662,700 | 0 |
| 05-Dec-2023 | 162.00 | 164.00 | 159.00 | 160.00 | 659,100 | 0 |
| 04-Dec-2023 | 167.00 | 169.00 | 162.00 | 162.00 | 249,400 | 0 |
| 01-Dec-2023 | 170.00 | 170.00 | 166.00 | 169.00 | 230,400 | 0 |
| 30-Nov-2023 | 167.00 | 174.00 | 162.00 | 171.00 | 388,100 | 0 |
| 29-Nov-2023 | 171.00 | 177.00 | 160.00 | 174.00 | 728,200 | 0 |
| 28-Nov-2023 | 170.00 | 178.00 | 166.00 | 175.00 | 329,800 | 0 |
| 27-Nov-2023 | 171.00 | 171.00 | 166.00 | 170.00 | 380,200 | 0 |
| 24-Nov-2023 | 171.00 | 178.00 | 167.00 | 171.00 | 546,800 | 0 |
| 23-Nov-2023 | 186.00 | 186.00 | 165.00 | 171.00 | 2,737,900 | 0 |
| 22-Nov-2023 | 198.00 | 198.00 | 183.00 | 189.00 | 1,741,600 | 0 |
| 21-Nov-2023 | 206.00 | 210.00 | 197.00 | 198.00 | 2,222,500 | 0 |
| 20-Nov-2023 | 210.00 | 234.00 | 202.00 | 206.00 | 5,009,000 | 0 |
| 17-Nov-2023 | 232.00 | 238.00 | 206.00 | 210.00 | 4,625,200 | 0 |
| 16-Nov-2023 | 206.00 | 256.00 | 206.00 | 230.00 | 21,118,000 | 0 |
| 15-Nov-2023 | 214.00 | 214.00 | 202.00 | 206.00 | 232,600 | 0 |
| 14-Nov-2023 | 208.00 | 214.00 | 204.00 | 210.00 | 74,500 | 0 |
| 13-Nov-2023 | 204.00 | 208.00 | 204.00 | 206.00 | 50,000 | 0 |
| 10-Nov-2023 | 208.00 | 208.00 | 202.00 | 208.00 | 19,700 | 0 |
| 09-Nov-2023 | 202.00 | 210.00 | 202.00 | 208.00 | 7,800 | 0 |
| 08-Nov-2023 | 208.00 | 208.00 | 200.00 | 204.00 | 71,500 | 0 |
| 07-Nov-2023 | 212.00 | 214.00 | 202.00 | 202.00 | 70,200 | 0 |
| 06-Nov-2023 | 206.00 | 216.00 | 200.00 | 212.00 | 42,800 | 0 |
| 03-Nov-2023 | 202.00 | 212.00 | 202.00 | 208.00 | 57,300 | 0 |
| 02-Nov-2023 | 202.00 | 228.00 | 202.00 | 204.00 | 182,600 | 0 |