| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 173.00 | 178.00 | 170.00 | 175.00 | 906,500 | 0 |
| 01-Apr-2024 | 187.00 | 188.00 | 170.00 | 172.00 | 4,948,300 | 0 |
| 28-Mar-2024 | 188.00 | 188.00 | 185.00 | 186.00 | 704,300 | 0 |
| 27-Mar-2024 | 186.00 | 188.00 | 185.00 | 185.00 | 1,007,300 | 0 |
| 26-Mar-2024 | 187.00 | 187.00 | 185.00 | 186.00 | 1,257,500 | 0 |
| 25-Mar-2024 | 189.00 | 189.00 | 185.00 | 185.00 | 1,697,100 | 0 |
| 22-Mar-2024 | 191.00 | 191.00 | 185.00 | 188.00 | 1,033,600 | 0 |
| 21-Mar-2024 | 192.00 | 192.00 | 188.00 | 189.00 | 740,900 | 0 |
| 20-Mar-2024 | 191.00 | 198.00 | 191.00 | 192.00 | 2,802,900 | 0 |
| 19-Mar-2024 | 187.00 | 194.00 | 184.00 | 190.00 | 4,267,100 | 0 |
| 18-Mar-2024 | 187.00 | 188.00 | 184.00 | 187.00 | 1,342,700 | 0 |
| 15-Mar-2024 | 188.00 | 192.00 | 185.00 | 187.00 | 2,676,600 | 0 |
| 14-Mar-2024 | 188.00 | 191.00 | 184.00 | 186.00 | 1,972,200 | 0 |
| 13-Mar-2024 | 187.00 | 189.00 | 186.00 | 187.00 | 682,600 | 0 |
| 08-Mar-2024 | 190.00 | 191.00 | 187.00 | 187.00 | 622,900 | 0 |
| 07-Mar-2024 | 190.00 | 191.00 | 188.00 | 189.00 | 440,600 | 0 |
| 06-Mar-2024 | 193.00 | 193.00 | 184.00 | 188.00 | 3,014,600 | 0 |
| 05-Mar-2024 | 196.00 | 197.00 | 190.00 | 191.00 | 1,818,800 | 0 |
| 04-Mar-2024 | 191.00 | 198.00 | 191.00 | 195.00 | 2,334,200 | 0 |
| 01-Mar-2024 | 190.00 | 191.00 | 187.00 | 189.00 | 1,007,300 | 0 |
| 29-Feb-2024 | 189.00 | 191.00 | 188.00 | 189.00 | 768,600 | 0 |
| 28-Feb-2024 | 192.00 | 193.00 | 188.00 | 189.00 | 519,700 | 0 |
| 27-Feb-2024 | 193.00 | 193.00 | 189.00 | 190.00 | 708,800 | 0 |
| 26-Feb-2024 | 191.00 | 193.00 | 191.00 | 193.00 | 455,000 | 0 |
| 23-Feb-2024 | 192.00 | 194.00 | 190.00 | 191.00 | 928,200 | 0 |
| 22-Feb-2024 | 194.00 | 195.00 | 190.00 | 192.00 | 2,323,600 | 0 |
| 21-Feb-2024 | 195.00 | 197.00 | 190.00 | 193.00 | 3,014,600 | 0 |
| 20-Feb-2024 | 197.00 | 198.00 | 195.00 | 195.00 | 509,500 | 0 |
| 19-Feb-2024 | 202.00 | 204.00 | 191.00 | 195.00 | 3,803,600 | 0 |
| 16-Feb-2024 | 197.00 | 202.00 | 195.00 | 202.00 | 1,664,700 | 0 |
| 15-Feb-2024 | 195.00 | 198.00 | 193.00 | 195.00 | 580,500 | 0 |
| 13-Feb-2024 | 196.00 | 198.00 | 195.00 | 195.00 | 804,700 | 0 |
| 12-Feb-2024 | 193.00 | 196.00 | 193.00 | 195.00 | 829,500 | 0 |
| 07-Feb-2024 | 197.00 | 197.00 | 193.00 | 193.00 | 1,555,300 | 0 |
| 06-Feb-2024 | 194.00 | 200.00 | 194.00 | 194.00 | 873,400 | 0 |
| 05-Feb-2024 | 198.00 | 202.00 | 194.00 | 194.00 | 3,534,100 | 0 |
| 02-Feb-2024 | 200.00 | 204.00 | 197.00 | 198.00 | 2,062,100 | 0 |
| 01-Feb-2024 | 202.00 | 202.00 | 197.00 | 200.00 | 1,556,800 | 0 |
| 31-Jan-2024 | 208.00 | 208.00 | 200.00 | 202.00 | 3,940,000 | 0 |
| 30-Jan-2024 | 226.00 | 226.00 | 202.00 | 206.00 | 2,560,100 | 0 |
| 29-Jan-2024 | 216.00 | 218.00 | 208.00 | 212.00 | 1,824,500 | 0 |
| 26-Jan-2024 | 212.00 | 216.00 | 206.00 | 208.00 | 2,164,400 | 0 |
| 25-Jan-2024 | 210.00 | 214.00 | 206.00 | 208.00 | 1,334,800 | 0 |
| 24-Jan-2024 | 212.00 | 218.00 | 208.00 | 208.00 | 2,751,200 | 0 |
| 23-Jan-2024 | 208.00 | 226.00 | 206.00 | 212.00 | 15,121,900 | 0 |
| 22-Jan-2024 | 220.00 | 222.00 | 202.00 | 206.00 | 7,363,300 | 0 |
| 19-Jan-2024 | 222.00 | 232.00 | 218.00 | 220.00 | 3,768,800 | 0 |
| 18-Jan-2024 | 230.00 | 234.00 | 212.00 | 222.00 | 8,771,600 | 0 |
| 17-Jan-2024 | 238.00 | 240.00 | 232.00 | 232.00 | 1,465,600 | 0 |
| 16-Jan-2024 | 232.00 | 242.00 | 232.00 | 238.00 | 1,925,300 | 0 |
| 15-Jan-2024 | 244.00 | 244.00 | 234.00 | 234.00 | 4,197,400 | 0 |
| 12-Jan-2024 | 234.00 | 248.00 | 230.00 | 240.00 | 17,420,100 | 0 |
| 11-Jan-2024 | 220.00 | 230.00 | 220.00 | 230.00 | 2,032,600 | 0 |
| 10-Jan-2024 | 232.00 | 248.00 | 220.00 | 224.00 | 10,713,400 | 0 |
| 09-Jan-2024 | 236.00 | 238.00 | 220.00 | 228.00 | 5,165,200 | 0 |
| 08-Jan-2024 | 238.00 | 258.00 | 228.00 | 236.00 | 28,952,300 | 0 |
| 05-Jan-2024 | 256.00 | 260.00 | 224.00 | 236.00 | 21,977,500 | 0 |
| 04-Jan-2024 | 199.00 | 268.00 | 199.00 | 256.00 | 142,340,200 | 0 |
| 03-Jan-2024 | 200.00 | 202.00 | 197.00 | 199.00 | 317,100 | 0 |
| 02-Jan-2024 | 196.00 | 202.00 | 193.00 | 200.00 | 913,200 | 0 |
| 29-Dec-2023 | 200.00 | 200.00 | 194.00 | 194.00 | 1,034,900 | 0 |
| 28-Dec-2023 | 202.00 | 206.00 | 198.00 | 200.00 | 1,719,500 | 0 |
| 27-Dec-2023 | 196.00 | 210.00 | 196.00 | 202.00 | 3,520,900 | 0 |
| 22-Dec-2023 | 195.00 | 204.00 | 191.00 | 195.00 | 2,281,400 | 0 |
| 21-Dec-2023 | 198.00 | 212.00 | 195.00 | 195.00 | 8,741,900 | 0 |
| 20-Dec-2023 | 194.00 | 197.00 | 194.00 | 197.00 | 2,990,400 | 0 |
| 19-Dec-2023 | 193.00 | 197.00 | 190.00 | 194.00 | 2,662,900 | 0 |
| 18-Dec-2023 | 194.00 | 195.00 | 190.00 | 194.00 | 1,774,000 | 0 |
| 15-Dec-2023 | 187.00 | 195.00 | 187.00 | 193.00 | 4,017,100 | 0 |
| 14-Dec-2023 | 187.00 | 191.00 | 185.00 | 186.00 | 1,160,200 | 0 |
| 13-Dec-2023 | 185.00 | 191.00 | 185.00 | 187.00 | 983,700 | 0 |
| 12-Dec-2023 | 190.00 | 191.00 | 185.00 | 186.00 | 1,905,200 | 0 |
| 11-Dec-2023 | 196.00 | 204.00 | 187.00 | 190.00 | 3,661,600 | 0 |
| 08-Dec-2023 | 193.00 | 197.00 | 190.00 | 195.00 | 2,889,200 | 0 |
| 07-Dec-2023 | 197.00 | 197.00 | 189.00 | 192.00 | 3,411,000 | 0 |
| 06-Dec-2023 | 193.00 | 200.00 | 192.00 | 197.00 | 1,297,500 | 0 |
| 05-Dec-2023 | 202.00 | 204.00 | 192.00 | 194.00 | 4,174,300 | 0 |
| 04-Dec-2023 | 212.00 | 214.00 | 200.00 | 202.00 | 3,638,500 | 0 |
| 01-Dec-2023 | 214.00 | 218.00 | 206.00 | 218.00 | 848,800 | 0 |
| 30-Nov-2023 | 220.00 | 224.00 | 210.00 | 214.00 | 881,200 | 0 |
| 29-Nov-2023 | 216.00 | 222.00 | 216.00 | 220.00 | 409,000 | 0 |
| 28-Nov-2023 | 218.00 | 222.00 | 210.00 | 216.00 | 1,339,900 | 0 |
| 27-Nov-2023 | 222.00 | 224.00 | 212.00 | 218.00 | 1,264,300 | 0 |
| 24-Nov-2023 | 222.00 | 224.00 | 212.00 | 222.00 | 1,483,300 | 0 |
| 23-Nov-2023 | 222.00 | 232.00 | 220.00 | 220.00 | 544,200 | 0 |
| 22-Nov-2023 | 228.00 | 230.00 | 218.00 | 222.00 | 1,058,400 | 0 |
| 21-Nov-2023 | 232.00 | 236.00 | 226.00 | 228.00 | 631,200 | 0 |
| 20-Nov-2023 | 234.00 | 240.00 | 230.00 | 232.00 | 987,500 | 0 |
| 17-Nov-2023 | 234.00 | 234.00 | 226.00 | 230.00 | 1,259,600 | 0 |
| 16-Nov-2023 | 234.00 | 238.00 | 226.00 | 234.00 | 881,700 | 0 |
| 15-Nov-2023 | 236.00 | 240.00 | 226.00 | 234.00 | 3,588,400 | 0 |
| 14-Nov-2023 | 240.00 | 242.00 | 230.00 | 234.00 | 1,724,500 | 0 |
| 13-Nov-2023 | 240.00 | 246.00 | 236.00 | 240.00 | 547,600 | 0 |
| 10-Nov-2023 | 236.00 | 246.00 | 230.00 | 240.00 | 1,825,800 | 0 |
| 09-Nov-2023 | 236.00 | 246.00 | 232.00 | 232.00 | 1,093,400 | 0 |
| 08-Nov-2023 | 248.00 | 248.00 | 224.00 | 232.00 | 2,479,500 | 0 |
| 07-Nov-2023 | 228.00 | 258.00 | 226.00 | 244.00 | 9,536,700 | 0 |
| 06-Nov-2023 | 242.00 | 246.00 | 226.00 | 228.00 | 1,973,900 | 0 |
| 03-Nov-2023 | 248.00 | 252.00 | 242.00 | 242.00 | 790,300 | 0 |
| 02-Nov-2023 | 242.00 | 254.00 | 242.00 | 246.00 | 1,128,700 | 0 |