| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 135.00 | 161.00 | 135.00 | 147.00 | 12,662,600 | 0 |
| 02-Apr-2024 | 133.00 | 145.00 | 133.00 | 145.00 | 172,100 | 0 |
| 01-Apr-2024 | 136.00 | 151.00 | 136.00 | 142.00 | 2,546,600 | 0 |
| 28-Mar-2024 | 136.00 | 147.00 | 136.00 | 145.00 | 243,600 | 0 |
| 27-Mar-2024 | 140.00 | 151.00 | 140.00 | 145.00 | 433,000 | 0 |
| 26-Mar-2024 | 151.00 | 151.00 | 141.00 | 148.00 | 92,000 | 0 |
| 25-Mar-2024 | 152.00 | 152.00 | 141.00 | 150.00 | 467,500 | 0 |
| 22-Mar-2024 | 138.00 | 153.00 | 138.00 | 150.00 | 983,000 | 0 |
| 21-Mar-2024 | 143.00 | 146.00 | 143.00 | 146.00 | 99,200 | 0 |
| 20-Mar-2024 | 137.00 | 146.00 | 137.00 | 144.00 | 94,100 | 0 |
| 19-Mar-2024 | 135.00 | 149.00 | 135.00 | 145.00 | 288,000 | 0 |
| 18-Mar-2024 | 136.00 | 148.00 | 136.00 | 144.00 | 216,200 | 0 |
| 15-Mar-2024 | 137.00 | 147.00 | 137.00 | 145.00 | 164,000 | 0 |
| 14-Mar-2024 | 136.00 | 147.00 | 136.00 | 147.00 | 49,500 | 0 |
| 13-Mar-2024 | 137.00 | 148.00 | 137.00 | 145.00 | 26,400 | 0 |
| 08-Mar-2024 | 135.00 | 147.00 | 135.00 | 147.00 | 266,400 | 0 |
| 07-Mar-2024 | 143.00 | 149.00 | 143.00 | 145.00 | 266,600 | 0 |
| 06-Mar-2024 | 146.00 | 148.00 | 144.00 | 144.00 | 125,400 | 0 |
| 05-Mar-2024 | 145.00 | 150.00 | 144.00 | 144.00 | 91,000 | 0 |
| 04-Mar-2024 | 147.00 | 152.00 | 145.00 | 145.00 | 190,200 | 0 |
| 01-Mar-2024 | 145.00 | 149.00 | 144.00 | 147.00 | 62,000 | 0 |
| 29-Feb-2024 | 147.00 | 148.00 | 146.00 | 146.00 | 93,200 | 0 |
| 28-Feb-2024 | 147.00 | 148.00 | 146.00 | 147.00 | 135,500 | 0 |
| 27-Feb-2024 | 149.00 | 149.00 | 145.00 | 146.00 | 141,800 | 0 |
| 26-Feb-2024 | 143.00 | 149.00 | 143.00 | 149.00 | 215,400 | 0 |
| 23-Feb-2024 | 148.00 | 148.00 | 143.00 | 143.00 | 318,100 | 0 |
| 22-Feb-2024 | 144.00 | 147.00 | 143.00 | 146.00 | 144,100 | 0 |
| 21-Feb-2024 | 145.00 | 149.00 | 142.00 | 144.00 | 651,400 | 0 |
| 20-Feb-2024 | 145.00 | 145.00 | 143.00 | 143.00 | 429,600 | 0 |
| 19-Feb-2024 | 148.00 | 148.00 | 145.00 | 146.00 | 170,600 | 0 |
| 16-Feb-2024 | 147.00 | 148.00 | 145.00 | 148.00 | 1,150,800 | 0 |
| 15-Feb-2024 | 146.00 | 149.00 | 145.00 | 145.00 | 475,700 | 0 |
| 13-Feb-2024 | 149.00 | 149.00 | 146.00 | 147.00 | 189,200 | 0 |
| 12-Feb-2024 | 148.00 | 149.00 | 147.00 | 149.00 | 191,500 | 0 |
| 07-Feb-2024 | 152.00 | 152.00 | 148.00 | 148.00 | 176,800 | 0 |
| 06-Feb-2024 | 150.00 | 150.00 | 148.00 | 149.00 | 429,400 | 0 |
| 05-Feb-2024 | 149.00 | 154.00 | 149.00 | 151.00 | 161,000 | 0 |
| 02-Feb-2024 | 150.00 | 158.00 | 148.00 | 149.00 | 2,310,900 | 0 |
| 01-Feb-2024 | 149.00 | 150.00 | 148.00 | 150.00 | 166,800 | 0 |
| 31-Jan-2024 | 150.00 | 150.00 | 149.00 | 149.00 | 116,000 | 0 |
| 30-Jan-2024 | 152.00 | 152.00 | 149.00 | 150.00 | 357,100 | 0 |
| 29-Jan-2024 | 150.00 | 154.00 | 150.00 | 152.00 | 224,100 | 0 |
| 26-Jan-2024 | 152.00 | 152.00 | 148.00 | 151.00 | 813,400 | 0 |
| 25-Jan-2024 | 152.00 | 156.00 | 151.00 | 152.00 | 373,500 | 0 |
| 24-Jan-2024 | 154.00 | 156.00 | 151.00 | 152.00 | 1,677,900 | 0 |
| 23-Jan-2024 | 155.00 | 156.00 | 154.00 | 154.00 | 577,100 | 0 |
| 22-Jan-2024 | 159.00 | 159.00 | 155.00 | 155.00 | 1,076,600 | 0 |
| 19-Jan-2024 | 159.00 | 159.00 | 157.00 | 158.00 | 554,200 | 0 |
| 18-Jan-2024 | 159.00 | 160.00 | 158.00 | 158.00 | 243,400 | 0 |
| 17-Jan-2024 | 159.00 | 161.00 | 158.00 | 159.00 | 800,400 | 0 |
| 16-Jan-2024 | 158.00 | 164.00 | 158.00 | 159.00 | 2,942,800 | 0 |
| 15-Jan-2024 | 158.00 | 159.00 | 157.00 | 158.00 | 731,400 | 0 |
| 12-Jan-2024 | 159.00 | 159.00 | 157.00 | 158.00 | 522,100 | 0 |
| 11-Jan-2024 | 159.00 | 160.00 | 157.00 | 159.00 | 147,300 | 0 |
| 10-Jan-2024 | 157.00 | 160.00 | 157.00 | 159.00 | 1,079,800 | 0 |
| 09-Jan-2024 | 161.00 | 163.00 | 157.00 | 157.00 | 962,200 | 0 |
| 08-Jan-2024 | 162.00 | 163.00 | 159.00 | 161.00 | 1,071,800 | 0 |
| 05-Jan-2024 | 165.00 | 165.00 | 162.00 | 162.00 | 1,095,800 | 0 |
| 04-Jan-2024 | 162.00 | 170.00 | 160.00 | 165.00 | 7,867,500 | 0 |
| 03-Jan-2024 | 156.00 | 168.00 | 156.00 | 160.00 | 8,813,100 | 0 |
| 02-Jan-2024 | 158.00 | 160.00 | 154.00 | 156.00 | 2,006,000 | 0 |
| 29-Dec-2023 | 159.00 | 160.00 | 158.00 | 158.00 | 451,800 | 0 |
| 28-Dec-2023 | 159.00 | 160.00 | 157.00 | 158.00 | 1,196,900 | 0 |
| 27-Dec-2023 | 160.00 | 163.00 | 157.00 | 159.00 | 1,580,400 | 0 |
| 22-Dec-2023 | 160.00 | 164.00 | 159.00 | 159.00 | 920,100 | 0 |
| 21-Dec-2023 | 164.00 | 165.00 | 160.00 | 161.00 | 854,700 | 0 |
| 20-Dec-2023 | 151.00 | 168.00 | 151.00 | 163.00 | 5,665,500 | 0 |
| 19-Dec-2023 | 153.00 | 164.00 | 153.00 | 159.00 | 2,151,500 | 0 |
| 18-Dec-2023 | 156.00 | 167.00 | 156.00 | 160.00 | 6,885,600 | 0 |
| 15-Dec-2023 | 151.00 | 161.00 | 151.00 | 157.00 | 677,400 | 0 |
| 14-Dec-2023 | 150.00 | 163.00 | 150.00 | 159.00 | 1,341,700 | 0 |
| 13-Dec-2023 | 150.00 | 167.00 | 150.00 | 159.00 | 1,986,100 | 0 |
| 12-Dec-2023 | 152.00 | 163.00 | 152.00 | 159.00 | 673,200 | 0 |
| 11-Dec-2023 | 154.00 | 168.00 | 154.00 | 161.00 | 1,116,700 | 0 |
| 08-Dec-2023 | 158.00 | 167.00 | 158.00 | 162.00 | 689,600 | 0 |
| 07-Dec-2023 | 156.00 | 169.00 | 156.00 | 163.00 | 929,400 | 0 |
| 06-Dec-2023 | 169.00 | 176.00 | 164.00 | 165.00 | 3,648,300 | 0 |
| 05-Dec-2023 | 156.00 | 181.00 | 156.00 | 171.00 | 23,308,200 | 0 |
| 04-Dec-2023 | 151.00 | 161.00 | 151.00 | 157.00 | 1,739,200 | 0 |
| 01-Dec-2023 | 153.00 | 162.00 | 153.00 | 159.00 | 1,197,800 | 0 |
| 30-Nov-2023 | 156.00 | 166.00 | 154.00 | 161.00 | 3,505,500 | 0 |
| 29-Nov-2023 | 163.00 | 168.00 | 163.00 | 165.00 | 1,368,900 | 0 |
| 28-Nov-2023 | 163.00 | 169.00 | 163.00 | 167.00 | 987,700 | 0 |
| 27-Nov-2023 | 160.00 | 169.00 | 160.00 | 166.00 | 920,800 | 0 |
| 24-Nov-2023 | 164.00 | 169.00 | 164.00 | 168.00 | 2,333,200 | 0 |
| 23-Nov-2023 | 168.00 | 171.00 | 166.00 | 166.00 | 2,396,700 | 0 |
| 22-Nov-2023 | 162.00 | 172.00 | 162.00 | 171.00 | 1,063,500 | 0 |
| 21-Nov-2023 | 164.00 | 173.00 | 164.00 | 171.00 | 3,109,200 | 0 |
| 20-Nov-2023 | 163.00 | 177.00 | 163.00 | 167.00 | 2,515,000 | 0 |
| 17-Nov-2023 | 164.00 | 176.00 | 164.00 | 171.00 | 2,250,500 | 0 |
| 16-Nov-2023 | 162.00 | 180.00 | 162.00 | 172.00 | 8,919,300 | 0 |
| 15-Nov-2023 | 165.00 | 175.00 | 165.00 | 170.00 | 6,253,800 | 0 |
| 14-Nov-2023 | 186.00 | 200.00 | 173.00 | 175.00 | 51,375,600 | 0 |
| 13-Nov-2023 | 179.00 | 212.00 | 179.00 | 196.00 | 81,006,400 | 0 |
| 10-Nov-2023 | 189.00 | 214.00 | 188.00 | 199.00 | 169,505,400 | 0 |
| 09-Nov-2023 | 160.00 | 189.00 | 160.00 | 188.00 | 70,912,500 | 0 |
| 08-Nov-2023 | 161.00 | 163.00 | 160.00 | 162.00 | 245,300 | 0 |
| 07-Nov-2023 | 162.00 | 164.00 | 161.00 | 162.00 | 584,700 | 0 |
| 06-Nov-2023 | 161.00 | 163.00 | 160.00 | 162.00 | 992,300 | 0 |
| 03-Nov-2023 | 161.00 | 163.00 | 160.00 | 161.00 | 839,900 | 0 |