| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 130.00 | 138.00 | 130.00 | 135.00 | 28,287,100 | 0 |
| 02-Apr-2024 | 137.00 | 139.00 | 134.00 | 137.00 | 62,698,300 | 0 |
| 01-Apr-2024 | 141.00 | 142.00 | 136.00 | 137.00 | 82,071,800 | 0 |
| 28-Mar-2024 | 144.00 | 146.00 | 141.00 | 141.00 | 43,060,500 | 0 |
| 27-Mar-2024 | 148.00 | 148.00 | 144.00 | 144.00 | 57,606,400 | 0 |
| 26-Mar-2024 | 150.00 | 150.00 | 147.00 | 147.00 | 28,373,200 | 0 |
| 25-Mar-2024 | 151.00 | 151.00 | 147.00 | 149.00 | 65,836,400 | 0 |
| 22-Mar-2024 | 149.00 | 151.00 | 147.00 | 148.00 | 43,086,500 | 0 |
| 21-Mar-2024 | 147.00 | 150.00 | 147.00 | 149.00 | 31,500,200 | 0 |
| 20-Mar-2024 | 150.00 | 150.00 | 147.00 | 147.00 | 45,066,700 | 0 |
| 19-Mar-2024 | 153.00 | 153.00 | 148.00 | 148.00 | 37,625,100 | 0 |
| 18-Mar-2024 | 148.00 | 154.00 | 146.00 | 152.00 | 103,803,600 | 0 |
| 15-Mar-2024 | 153.00 | 154.00 | 147.00 | 147.00 | 144,960,600 | 0 |
| 14-Mar-2024 | 157.00 | 158.00 | 151.00 | 153.00 | 30,625,100 | 0 |
| 13-Mar-2024 | 159.00 | 164.00 | 156.00 | 156.00 | 41,995,000 | 0 |
| 08-Mar-2024 | 158.00 | 160.00 | 156.00 | 159.00 | 34,458,200 | 0 |
| 07-Mar-2024 | 160.00 | 162.00 | 157.00 | 157.00 | 27,460,400 | 0 |
| 06-Mar-2024 | 159.00 | 160.00 | 156.00 | 160.00 | 47,906,700 | 0 |
| 05-Mar-2024 | 154.00 | 159.00 | 152.00 | 159.00 | 92,676,600 | 0 |
| 04-Mar-2024 | 153.00 | 159.00 | 152.00 | 152.00 | 68,205,300 | 0 |
| 01-Mar-2024 | 150.00 | 156.00 | 149.00 | 152.00 | 64,759,500 | 0 |
| 29-Feb-2024 | 152.00 | 153.00 | 149.00 | 149.00 | 24,969,000 | 0 |
| 28-Feb-2024 | 152.00 | 153.00 | 151.00 | 151.00 | 17,998,600 | 0 |
| 27-Feb-2024 | 150.00 | 153.00 | 149.00 | 152.00 | 23,329,400 | 0 |
| 26-Feb-2024 | 152.00 | 154.00 | 149.00 | 149.00 | 13,135,000 | 0 |
| 23-Feb-2024 | 152.00 | 154.00 | 150.00 | 151.00 | 11,084,800 | 0 |
| 22-Feb-2024 | 150.00 | 155.00 | 149.00 | 152.00 | 41,796,700 | 0 |
| 21-Feb-2024 | 148.00 | 153.00 | 148.00 | 150.00 | 41,779,800 | 0 |
| 20-Feb-2024 | 151.00 | 153.00 | 145.00 | 148.00 | 97,558,700 | 0 |
| 19-Feb-2024 | 145.00 | 149.00 | 142.00 | 146.00 | 82,123,300 | 0 |
| 16-Feb-2024 | 148.00 | 150.00 | 145.00 | 145.00 | 81,786,000 | 0 |
| 15-Feb-2024 | 149.00 | 151.00 | 146.00 | 148.00 | 53,272,300 | 0 |
| 13-Feb-2024 | 150.00 | 151.00 | 145.00 | 149.00 | 82,821,300 | 0 |
| 12-Feb-2024 | 152.00 | 154.00 | 150.00 | 150.00 | 30,910,600 | 0 |
| 07-Feb-2024 | 157.00 | 158.00 | 152.00 | 152.00 | 153,467,700 | 0 |
| 06-Feb-2024 | 155.00 | 159.00 | 154.00 | 156.00 | 138,395,000 | 0 |
| 05-Feb-2024 | 157.00 | 162.00 | 155.00 | 156.00 | 66,978,400 | 0 |
| 02-Feb-2024 | 156.00 | 159.00 | 155.00 | 157.00 | 40,077,600 | 0 |
| 01-Feb-2024 | 154.00 | 159.00 | 154.00 | 156.00 | 36,022,100 | 0 |
| 31-Jan-2024 | 157.00 | 157.00 | 154.00 | 154.00 | 36,571,700 | 0 |
| 30-Jan-2024 | 155.00 | 159.00 | 150.00 | 156.00 | 44,967,300 | 0 |
| 29-Jan-2024 | 154.00 | 157.00 | 153.00 | 155.00 | 45,466,600 | 0 |
| 26-Jan-2024 | 159.00 | 159.00 | 154.00 | 154.00 | 81,420,800 | 0 |
| 25-Jan-2024 | 159.00 | 161.00 | 157.00 | 159.00 | 47,772,200 | 0 |
| 24-Jan-2024 | 158.00 | 159.00 | 155.00 | 159.00 | 20,556,300 | 0 |
| 23-Jan-2024 | 163.00 | 163.00 | 156.00 | 158.00 | 42,445,900 | 0 |
| 22-Jan-2024 | 159.00 | 166.00 | 159.00 | 162.00 | 83,049,100 | 0 |
| 19-Jan-2024 | 156.00 | 160.00 | 154.00 | 159.00 | 49,283,300 | 0 |
| 18-Jan-2024 | 156.00 | 157.00 | 153.00 | 156.00 | 44,284,200 | 0 |
| 17-Jan-2024 | 158.00 | 159.00 | 153.00 | 156.00 | 83,851,900 | 0 |
| 16-Jan-2024 | 161.00 | 162.00 | 157.00 | 158.00 | 37,712,700 | 0 |
| 15-Jan-2024 | 164.00 | 166.00 | 159.00 | 161.00 | 23,819,800 | 0 |
| 12-Jan-2024 | 163.00 | 165.00 | 161.00 | 164.00 | 38,549,800 | 0 |
| 11-Jan-2024 | 163.00 | 165.00 | 161.00 | 163.00 | 36,258,200 | 0 |
| 10-Jan-2024 | 161.00 | 164.00 | 158.00 | 162.00 | 53,098,800 | 0 |
| 09-Jan-2024 | 156.00 | 160.00 | 156.00 | 160.00 | 58,595,500 | 0 |
| 08-Jan-2024 | 153.00 | 156.00 | 152.00 | 155.00 | 70,987,300 | 0 |
| 05-Jan-2024 | 155.00 | 157.00 | 153.00 | 154.00 | 73,120,100 | 0 |
| 04-Jan-2024 | 153.00 | 157.00 | 153.00 | 155.00 | 42,440,200 | 0 |
| 03-Jan-2024 | 154.00 | 156.00 | 152.00 | 154.00 | 60,448,200 | 0 |
| 02-Jan-2024 | 164.00 | 164.00 | 152.00 | 153.00 | 174,519,700 | 0 |
| 29-Dec-2023 | 150.00 | 170.00 | 149.00 | 170.00 | 404,425,700 | 0 |
| 28-Dec-2023 | 149.00 | 153.00 | 148.00 | 150.00 | 87,891,300 | 0 |
| 27-Dec-2023 | 151.00 | 151.00 | 148.00 | 148.00 | 51,393,600 | 0 |
| 22-Dec-2023 | 148.00 | 151.00 | 147.00 | 150.00 | 36,553,400 | 0 |
| 21-Dec-2023 | 149.00 | 150.00 | 147.00 | 148.00 | 38,713,600 | 0 |
| 20-Dec-2023 | 149.00 | 150.00 | 148.00 | 149.00 | 29,295,500 | 0 |
| 19-Dec-2023 | 149.00 | 149.00 | 147.00 | 149.00 | 18,590,600 | 0 |
| 18-Dec-2023 | 149.00 | 151.00 | 147.00 | 148.00 | 43,577,000 | 0 |
| 15-Dec-2023 | 151.00 | 153.00 | 149.00 | 149.00 | 47,036,400 | 0 |
| 14-Dec-2023 | 150.00 | 151.00 | 149.00 | 150.00 | 28,950,200 | 0 |
| 13-Dec-2023 | 150.00 | 151.00 | 148.00 | 148.00 | 20,620,600 | 0 |
| 12-Dec-2023 | 148.00 | 151.00 | 147.00 | 150.00 | 71,399,000 | 0 |
| 11-Dec-2023 | 150.00 | 151.00 | 148.00 | 148.00 | 45,447,300 | 0 |
| 08-Dec-2023 | 153.00 | 153.00 | 149.00 | 150.00 | 154,636,400 | 0 |
| 07-Dec-2023 | 155.00 | 156.00 | 150.00 | 153.00 | 64,737,300 | 0 |
| 06-Dec-2023 | 155.00 | 156.00 | 154.00 | 155.00 | 24,699,200 | 0 |
| 05-Dec-2023 | 154.00 | 156.00 | 152.00 | 155.00 | 44,500,400 | 0 |
| 04-Dec-2023 | 154.00 | 157.00 | 153.00 | 154.00 | 42,790,800 | 0 |
| 01-Dec-2023 | 157.00 | 160.00 | 153.00 | 153.00 | 79,665,200 | 0 |
| 30-Nov-2023 | 161.00 | 161.00 | 156.00 | 157.00 | 89,760,300 | 0 |
| 29-Nov-2023 | 160.00 | 162.00 | 157.00 | 160.00 | 83,809,300 | 0 |
| 28-Nov-2023 | 161.00 | 162.00 | 156.00 | 159.00 | 75,869,200 | 0 |
| 27-Nov-2023 | 152.00 | 163.00 | 152.00 | 161.00 | 239,656,000 | 0 |
| 24-Nov-2023 | 154.00 | 156.00 | 151.00 | 152.00 | 55,229,000 | 0 |
| 23-Nov-2023 | 150.00 | 157.00 | 149.00 | 154.00 | 124,307,400 | 0 |
| 22-Nov-2023 | 150.00 | 151.00 | 148.00 | 151.00 | 34,950,000 | 0 |
| 21-Nov-2023 | 149.00 | 151.00 | 149.00 | 150.00 | 21,305,100 | 0 |
| 20-Nov-2023 | 150.00 | 152.00 | 149.00 | 150.00 | 13,088,300 | 0 |
| 17-Nov-2023 | 150.00 | 151.00 | 148.00 | 149.00 | 54,190,200 | 0 |
| 16-Nov-2023 | 152.00 | 153.00 | 150.00 | 151.00 | 34,041,800 | 0 |
| 15-Nov-2023 | 153.00 | 156.00 | 152.00 | 152.00 | 62,304,000 | 0 |
| 14-Nov-2023 | 151.00 | 153.00 | 150.00 | 152.00 | 23,501,800 | 0 |
| 13-Nov-2023 | 151.00 | 154.00 | 148.00 | 151.00 | 57,386,100 | 0 |
| 10-Nov-2023 | 150.00 | 151.00 | 147.00 | 150.00 | 58,208,300 | 0 |
| 09-Nov-2023 | 149.00 | 152.00 | 148.00 | 150.00 | 24,619,200 | 0 |
| 08-Nov-2023 | 148.00 | 150.00 | 146.00 | 149.00 | 45,508,200 | 0 |
| 07-Nov-2023 | 152.00 | 152.00 | 146.00 | 148.00 | 88,763,400 | 0 |
| 06-Nov-2023 | 150.00 | 157.00 | 147.00 | 151.00 | 74,904,000 | 0 |
| 03-Nov-2023 | 149.00 | 153.00 | 149.00 | 149.00 | 49,256,900 | 0 |