| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 138.00 | 147.00 | 138.00 | 145.00 | 11,800 | 0 |
| 01-Apr-2024 | 132.00 | 155.00 | 132.00 | 144.00 | 67,000 | 0 |
| 28-Mar-2024 | 135.00 | 143.00 | 133.00 | 135.00 | 19,300 | 0 |
| 27-Mar-2024 | 130.00 | 140.00 | 130.00 | 136.00 | 7,000 | 0 |
| 26-Mar-2024 | 145.00 | 145.00 | 136.00 | 144.00 | 2,600 | 0 |
| 25-Mar-2024 | 142.00 | 142.00 | 140.00 | 142.00 | 5,600 | 0 |
| 22-Mar-2024 | 142.00 | 142.00 | 141.00 | 142.00 | 5,100 | 0 |
| 21-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 100 | 0 |
| 20-Mar-2024 | 144.00 | 144.00 | 140.00 | 140.00 | 2,100 | 0 |
| 19-Mar-2024 | 140.00 | 155.00 | 134.00 | 142.00 | 144,700 | 0 |
| 18-Mar-2024 | 143.00 | 147.00 | 139.00 | 140.00 | 15,700 | 0 |
| 15-Mar-2024 | 147.00 | 147.00 | 136.00 | 142.00 | 4,200 | 0 |
| 14-Mar-2024 | 142.00 | 148.00 | 135.00 | 148.00 | 4,600 | 0 |
| 13-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 1,900 | 0 |
| 08-Mar-2024 | 140.00 | 143.00 | 130.00 | 142.00 | 52,500 | 0 |
| 07-Mar-2024 | 140.00 | 143.00 | 140.00 | 143.00 | 1,100 | 0 |
| 06-Mar-2024 | 146.00 | 146.00 | 140.00 | 143.00 | 800 | 0 |
| 05-Mar-2024 | 140.00 | 147.00 | 140.00 | 140.00 | 7,200 | 0 |
| 04-Mar-2024 | 143.00 | 143.00 | 132.00 | 142.00 | 12,100 | 0 |
| 01-Mar-2024 | 144.00 | 144.00 | 144.00 | 144.00 | 29,800 | 0 |
| 29-Feb-2024 | 145.00 | 146.00 | 144.00 | 145.00 | 17,100 | 0 |
| 28-Feb-2024 | 146.00 | 146.00 | 145.00 | 145.00 | 61,700 | 0 |
| 27-Feb-2024 | 145.00 | 150.00 | 145.00 | 150.00 | 5,800 | 0 |
| 26-Feb-2024 | 148.00 | 148.00 | 148.00 | 148.00 | 40,300 | 0 |
| 23-Feb-2024 | 156.00 | 156.00 | 147.00 | 148.00 | 5,100 | 0 |
| 22-Feb-2024 | 146.00 | 149.00 | 145.00 | 149.00 | 800 | 0 |
| 21-Feb-2024 | 143.00 | 150.00 | 141.00 | 150.00 | 200,500 | 0 |
| 20-Feb-2024 | 143.00 | 145.00 | 142.00 | 145.00 | 257,400 | 0 |
| 19-Feb-2024 | 150.00 | 150.00 | 149.00 | 149.00 | 1,500 | 0 |
| 16-Feb-2024 | 144.00 | 149.00 | 144.00 | 144.00 | 61,800 | 0 |
| 15-Feb-2024 | 148.00 | 148.00 | 143.00 | 144.00 | 4,900 | 0 |
| 13-Feb-2024 | 142.00 | 164.00 | 142.00 | 148.00 | 157,400 | 0 |
| 12-Feb-2024 | 144.00 | 151.00 | 142.00 | 151.00 | 4,500 | 0 |
| 07-Feb-2024 | 137.00 | 152.00 | 137.00 | 152.00 | 120,800 | 0 |
| 06-Feb-2024 | 135.00 | 141.00 | 135.00 | 141.00 | 700 | 0 |
| 05-Feb-2024 | 143.00 | 143.00 | 132.00 | 141.00 | 2,400 | 0 |
| 02-Feb-2024 | 142.00 | 142.00 | 136.00 | 141.00 | 2,200 | 0 |
| 01-Feb-2024 | 144.00 | 145.00 | 132.00 | 141.00 | 13,200 | 0 |
| 31-Jan-2024 | 142.00 | 142.00 | 134.00 | 141.00 | 11,500 | 0 |
| 30-Jan-2024 | 140.00 | 141.00 | 136.00 | 141.00 | 3,400 | 0 |
| 29-Jan-2024 | 147.00 | 150.00 | 138.00 | 139.00 | 33,600 | 0 |
| 26-Jan-2024 | 150.00 | 166.00 | 137.00 | 147.00 | 572,100 | 0 |
| 25-Jan-2024 | 146.00 | 146.00 | 137.00 | 144.00 | 3,300 | 0 |
| 24-Jan-2024 | 144.00 | 147.00 | 141.00 | 141.00 | 8,500 | 0 |
| 23-Jan-2024 | 162.00 | 162.00 | 142.00 | 144.00 | 12,000 | 0 |
| 22-Jan-2024 | 140.00 | 152.00 | 140.00 | 152.00 | 1,000 | 0 |
| 19-Jan-2024 | 136.00 | 158.00 | 135.00 | 150.00 | 18,000 | 0 |
| 18-Jan-2024 | 150.00 | 150.00 | 143.00 | 145.00 | 3,000 | 0 |
| 17-Jan-2024 | 154.00 | 156.00 | 142.00 | 142.00 | 8,200 | 0 |
| 16-Jan-2024 | 145.00 | 156.00 | 135.00 | 150.00 | 58,700 | 0 |
| 15-Jan-2024 | 148.00 | 148.00 | 144.00 | 145.00 | 52,300 | 0 |
| 12-Jan-2024 | 135.00 | 141.00 | 132.00 | 140.00 | 51,700 | 0 |
| 11-Jan-2024 | 140.00 | 188.00 | 134.00 | 141.00 | 953,400 | 0 |
| 10-Jan-2024 | 134.00 | 140.00 | 134.00 | 140.00 | 500 | 0 |
| 09-Jan-2024 | 136.00 | 143.00 | 132.00 | 136.00 | 36,200 | 0 |
| 08-Jan-2024 | 145.00 | 145.00 | 135.00 | 135.00 | 34,700 | 0 |
| 05-Jan-2024 | 145.00 | 145.00 | 143.00 | 145.00 | 400 | 0 |
| 04-Jan-2024 | 145.00 | 145.00 | 121.00 | 143.00 | 8,100 | 0 |
| 03-Jan-2024 | 146.00 | 146.00 | 146.00 | 146.00 | 5,000 | 0 |
| 02-Jan-2024 | 165.00 | 165.00 | 146.00 | 146.00 | 8,000 | 0 |
| 29-Dec-2023 | 149.00 | 149.00 | 149.00 | 149.00 | 2,600 | 0 |
| 28-Dec-2023 | 149.00 | 149.00 | 149.00 | 149.00 | 600 | 0 |
| 27-Dec-2023 | 149.00 | 149.00 | 149.00 | 149.00 | 0 | 0 |
| 22-Dec-2023 | 151.00 | 151.00 | 149.00 | 149.00 | 2,100 | 0 |
| 21-Dec-2023 | 151.00 | 151.00 | 146.00 | 146.00 | 1,100 | 0 |
| 20-Dec-2023 | 150.00 | 150.00 | 145.00 | 145.00 | 3,600 | 0 |
| 19-Dec-2023 | 150.00 | 151.00 | 143.00 | 150.00 | 177,100 | 0 |
| 18-Dec-2023 | 152.00 | 152.00 | 150.00 | 150.00 | 8,000 | 0 |
| 15-Dec-2023 | 154.00 | 154.00 | 154.00 | 154.00 | 100 | 0 |
| 14-Dec-2023 | 151.00 | 154.00 | 151.00 | 153.00 | 9,700 | 0 |
| 13-Dec-2023 | 154.00 | 154.00 | 147.00 | 151.00 | 4,700 | 0 |
| 12-Dec-2023 | 149.00 | 151.00 | 149.00 | 151.00 | 203,300 | 0 |
| 11-Dec-2023 | 144.00 | 154.00 | 144.00 | 149.00 | 100,500 | 0 |
| 08-Dec-2023 | 150.00 | 154.00 | 136.00 | 149.00 | 261,400 | 0 |
| 07-Dec-2023 | 140.00 | 150.00 | 136.00 | 150.00 | 216,200 | 0 |
| 06-Dec-2023 | 139.00 | 148.00 | 139.00 | 140.00 | 359,600 | 0 |
| 05-Dec-2023 | 149.00 | 149.00 | 139.00 | 139.00 | 74,200 | 0 |
| 04-Dec-2023 | 151.00 | 151.00 | 149.00 | 149.00 | 162,300 | 0 |
| 01-Dec-2023 | 150.00 | 155.00 | 150.00 | 150.00 | 300,900 | 0 |
| 30-Nov-2023 | 157.00 | 157.00 | 149.00 | 150.00 | 651,700 | 0 |
| 29-Nov-2023 | 161.00 | 161.00 | 150.00 | 151.00 | 239,600 | 0 |
| 28-Nov-2023 | 150.00 | 165.00 | 150.00 | 161.00 | 50,900 | 0 |
| 27-Nov-2023 | 169.00 | 169.00 | 140.00 | 153.00 | 142,900 | 0 |
| 24-Nov-2023 | 173.00 | 173.00 | 155.00 | 166.00 | 8,800 | 0 |
| 23-Nov-2023 | 168.00 | 171.00 | 168.00 | 169.00 | 400 | 0 |
| 22-Nov-2023 | 166.00 | 170.00 | 166.00 | 169.00 | 600 | 0 |
| 21-Nov-2023 | 174.00 | 174.00 | 162.00 | 168.00 | 16,900 | 0 |
| 20-Nov-2023 | 169.00 | 170.00 | 162.00 | 166.00 | 4,600 | 0 |
| 17-Nov-2023 | 169.00 | 169.00 | 164.00 | 164.00 | 35,400 | 0 |
| 16-Nov-2023 | 170.00 | 170.00 | 160.00 | 169.00 | 107,700 | 0 |
| 15-Nov-2023 | 171.00 | 172.00 | 158.00 | 170.00 | 24,400 | 0 |
| 14-Nov-2023 | 175.00 | 175.00 | 163.00 | 172.00 | 7,300 | 0 |
| 13-Nov-2023 | 176.00 | 176.00 | 166.00 | 172.00 | 3,400 | 0 |
| 10-Nov-2023 | 172.00 | 174.00 | 166.00 | 172.00 | 18,900 | 0 |
| 09-Nov-2023 | 177.00 | 177.00 | 168.00 | 168.00 | 800 | 0 |
| 08-Nov-2023 | 173.00 | 182.00 | 164.00 | 175.00 | 800 | 0 |
| 07-Nov-2023 | 172.00 | 175.00 | 168.00 | 173.00 | 11,400 | 0 |
| 06-Nov-2023 | 168.00 | 172.00 | 168.00 | 171.00 | 16,100 | 0 |
| 03-Nov-2023 | 168.00 | 170.00 | 168.00 | 170.00 | 300 | 0 |
| 02-Nov-2023 | 167.00 | 167.00 | 167.00 | 167.00 | 700 | 0 |