| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 244.00 | 248.00 | 242.00 | 244.00 | 1,271,700 | 0 |
| 01-Apr-2024 | 252.00 | 260.00 | 240.00 | 242.00 | 3,187,000 | 0 |
| 28-Mar-2024 | 260.00 | 260.00 | 252.00 | 252.00 | 2,179,300 | 0 |
| 27-Mar-2024 | 264.00 | 264.00 | 260.00 | 260.00 | 2,791,000 | 0 |
| 26-Mar-2024 | 270.00 | 270.00 | 264.00 | 264.00 | 1,328,400 | 0 |
| 25-Mar-2024 | 278.00 | 278.00 | 270.00 | 270.00 | 3,623,500 | 0 |
| 22-Mar-2024 | 268.00 | 272.00 | 266.00 | 272.00 | 2,277,200 | 0 |
| 21-Mar-2024 | 268.00 | 272.00 | 264.00 | 268.00 | 2,160,900 | 0 |
| 20-Mar-2024 | 272.00 | 276.00 | 266.00 | 266.00 | 3,902,300 | 0 |
| 19-Mar-2024 | 272.00 | 280.00 | 266.00 | 272.00 | 6,161,600 | 0 |
| 18-Mar-2024 | 286.00 | 302.00 | 272.00 | 274.00 | 20,916,100 | 0 |
| 15-Mar-2024 | 278.00 | 288.00 | 272.00 | 286.00 | 7,892,500 | 0 |
| 14-Mar-2024 | 280.00 | 306.00 | 268.00 | 278.00 | 55,887,000 | 0 |
| 13-Mar-2024 | 246.00 | 290.00 | 242.00 | 280.00 | 60,436,600 | 0 |
| 08-Mar-2024 | 232.00 | 240.00 | 232.00 | 236.00 | 2,007,100 | 0 |
| 07-Mar-2024 | 232.00 | 232.00 | 228.00 | 232.00 | 3,155,200 | 0 |
| 06-Mar-2024 | 232.00 | 234.00 | 230.00 | 232.00 | 767,700 | 0 |
| 05-Mar-2024 | 236.00 | 236.00 | 230.00 | 232.00 | 1,204,200 | 0 |
| 04-Mar-2024 | 236.00 | 238.00 | 232.00 | 234.00 | 387,100 | 0 |
| 01-Mar-2024 | 236.00 | 238.00 | 234.00 | 236.00 | 1,241,400 | 0 |
| 29-Feb-2024 | 232.00 | 238.00 | 230.00 | 234.00 | 1,900,700 | 0 |
| 28-Feb-2024 | 236.00 | 236.00 | 230.00 | 232.00 | 1,412,900 | 0 |
| 27-Feb-2024 | 236.00 | 236.00 | 232.00 | 234.00 | 406,100 | 0 |
| 26-Feb-2024 | 240.00 | 240.00 | 234.00 | 236.00 | 741,000 | 0 |
| 23-Feb-2024 | 240.00 | 240.00 | 232.00 | 240.00 | 1,142,100 | 0 |
| 22-Feb-2024 | 224.00 | 242.00 | 224.00 | 240.00 | 1,118,000 | 0 |
| 21-Feb-2024 | 242.00 | 246.00 | 236.00 | 240.00 | 1,068,300 | 0 |
| 20-Feb-2024 | 244.00 | 248.00 | 240.00 | 242.00 | 1,692,400 | 0 |
| 19-Feb-2024 | 250.00 | 250.00 | 242.00 | 244.00 | 1,018,000 | 0 |
| 16-Feb-2024 | 260.00 | 268.00 | 248.00 | 250.00 | 3,291,800 | 0 |
| 15-Feb-2024 | 236.00 | 276.00 | 236.00 | 260.00 | 20,705,300 | 0 |
| 13-Feb-2024 | 234.00 | 234.00 | 230.00 | 234.00 | 1,101,100 | 0 |
| 12-Feb-2024 | 238.00 | 238.00 | 230.00 | 234.00 | 386,500 | 0 |
| 07-Feb-2024 | 240.00 | 240.00 | 228.00 | 234.00 | 2,375,000 | 0 |
| 06-Feb-2024 | 242.00 | 242.00 | 238.00 | 240.00 | 543,600 | 0 |
| 05-Feb-2024 | 246.00 | 246.00 | 236.00 | 240.00 | 470,200 | 0 |
| 02-Feb-2024 | 244.00 | 254.00 | 240.00 | 246.00 | 2,381,300 | 0 |
| 01-Feb-2024 | 240.00 | 248.00 | 238.00 | 244.00 | 2,800,700 | 0 |
| 31-Jan-2024 | 238.00 | 242.00 | 236.00 | 238.00 | 888,400 | 0 |
| 30-Jan-2024 | 240.00 | 246.00 | 228.00 | 238.00 | 5,824,300 | 0 |
| 29-Jan-2024 | 252.00 | 252.00 | 238.00 | 242.00 | 3,062,200 | 0 |
| 26-Jan-2024 | 260.00 | 260.00 | 250.00 | 252.00 | 2,738,200 | 0 |
| 25-Jan-2024 | 258.00 | 262.00 | 254.00 | 260.00 | 1,906,700 | 0 |
| 24-Jan-2024 | 270.00 | 270.00 | 256.00 | 258.00 | 3,440,700 | 0 |
| 23-Jan-2024 | 274.00 | 276.00 | 268.00 | 270.00 | 1,701,700 | 0 |
| 22-Jan-2024 | 278.00 | 280.00 | 274.00 | 274.00 | 1,976,200 | 0 |
| 19-Jan-2024 | 278.00 | 280.00 | 276.00 | 276.00 | 418,600 | 0 |
| 18-Jan-2024 | 276.00 | 278.00 | 276.00 | 278.00 | 409,300 | 0 |
| 17-Jan-2024 | 278.00 | 280.00 | 276.00 | 276.00 | 993,500 | 0 |
| 16-Jan-2024 | 280.00 | 280.00 | 276.00 | 278.00 | 1,418,800 | 0 |
| 15-Jan-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 1,046,800 | 0 |
| 12-Jan-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 1,065,800 | 0 |
| 11-Jan-2024 | 282.00 | 284.00 | 278.00 | 278.00 | 1,212,200 | 0 |
| 10-Jan-2024 | 282.00 | 284.00 | 280.00 | 282.00 | 1,004,900 | 0 |
| 09-Jan-2024 | 286.00 | 288.00 | 280.00 | 282.00 | 2,346,400 | 0 |
| 08-Jan-2024 | 282.00 | 286.00 | 280.00 | 284.00 | 1,503,400 | 0 |
| 05-Jan-2024 | 280.00 | 284.00 | 278.00 | 280.00 | 904,000 | 0 |
| 04-Jan-2024 | 282.00 | 284.00 | 278.00 | 282.00 | 1,351,400 | 0 |
| 03-Jan-2024 | 286.00 | 286.00 | 278.00 | 282.00 | 720,200 | 0 |
| 02-Jan-2024 | 286.00 | 288.00 | 278.00 | 282.00 | 1,233,700 | 0 |
| 29-Dec-2023 | 280.00 | 284.00 | 278.00 | 278.00 | 2,411,300 | 0 |
| 28-Dec-2023 | 280.00 | 284.00 | 278.00 | 280.00 | 1,746,100 | 0 |
| 27-Dec-2023 | 284.00 | 292.00 | 280.00 | 280.00 | 2,351,200 | 0 |
| 22-Dec-2023 | 282.00 | 288.00 | 280.00 | 284.00 | 2,154,200 | 0 |
| 21-Dec-2023 | 280.00 | 282.00 | 274.00 | 282.00 | 1,877,600 | 0 |
| 20-Dec-2023 | 282.00 | 288.00 | 280.00 | 280.00 | 1,957,800 | 0 |
| 19-Dec-2023 | 278.00 | 284.00 | 276.00 | 282.00 | 796,400 | 0 |
| 18-Dec-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 814,600 | 0 |
| 15-Dec-2023 | 278.00 | 286.00 | 278.00 | 278.00 | 1,807,900 | 0 |
| 14-Dec-2023 | 278.00 | 280.00 | 272.00 | 278.00 | 722,700 | 0 |
| 13-Dec-2023 | 280.00 | 280.00 | 274.00 | 274.00 | 716,600 | 0 |
| 12-Dec-2023 | 282.00 | 282.00 | 276.00 | 278.00 | 1,286,300 | 0 |
| 11-Dec-2023 | 294.00 | 294.00 | 278.00 | 282.00 | 2,888,900 | 0 |
| 08-Dec-2023 | 302.00 | 304.00 | 286.00 | 290.00 | 6,342,400 | 0 |
| 07-Dec-2023 | 304.00 | 306.00 | 302.00 | 302.00 | 705,100 | 0 |
| 06-Dec-2023 | 306.00 | 310.00 | 302.00 | 304.00 | 1,406,900 | 0 |
| 05-Dec-2023 | 310.00 | 314.00 | 304.00 | 306.00 | 1,384,500 | 0 |
| 04-Dec-2023 | 308.00 | 312.00 | 304.00 | 310.00 | 1,667,200 | 0 |
| 01-Dec-2023 | 310.00 | 312.00 | 306.00 | 308.00 | 1,637,100 | 0 |
| 30-Nov-2023 | 308.00 | 312.00 | 308.00 | 310.00 | 739,200 | 0 |
| 29-Nov-2023 | 312.00 | 312.00 | 306.00 | 308.00 | 872,100 | 0 |
| 28-Nov-2023 | 312.00 | 314.00 | 310.00 | 312.00 | 390,400 | 0 |
| 27-Nov-2023 | 310.00 | 314.00 | 310.00 | 312.00 | 483,600 | 0 |
| 24-Nov-2023 | 312.00 | 314.00 | 308.00 | 310.00 | 718,100 | 0 |
| 23-Nov-2023 | 308.00 | 312.00 | 308.00 | 312.00 | 469,600 | 0 |
| 22-Nov-2023 | 310.00 | 314.00 | 308.00 | 310.00 | 306,000 | 0 |
| 21-Nov-2023 | 316.00 | 316.00 | 308.00 | 310.00 | 784,700 | 0 |
| 20-Nov-2023 | 318.00 | 322.00 | 312.00 | 314.00 | 1,022,200 | 0 |
| 17-Nov-2023 | 312.00 | 318.00 | 308.00 | 318.00 | 1,151,700 | 0 |
| 16-Nov-2023 | 312.00 | 312.00 | 308.00 | 310.00 | 683,600 | 0 |
| 15-Nov-2023 | 310.00 | 312.00 | 308.00 | 308.00 | 709,100 | 0 |
| 14-Nov-2023 | 310.00 | 312.00 | 306.00 | 310.00 | 1,049,900 | 0 |
| 13-Nov-2023 | 312.00 | 312.00 | 304.00 | 306.00 | 1,382,300 | 0 |
| 10-Nov-2023 | 314.00 | 314.00 | 310.00 | 312.00 | 328,000 | 0 |
| 09-Nov-2023 | 314.00 | 316.00 | 312.00 | 314.00 | 502,600 | 0 |
| 08-Nov-2023 | 316.00 | 322.00 | 310.00 | 314.00 | 496,700 | 0 |
| 07-Nov-2023 | 322.00 | 330.00 | 314.00 | 316.00 | 1,167,300 | 0 |
| 06-Nov-2023 | 312.00 | 322.00 | 312.00 | 320.00 | 1,584,200 | 0 |
| 03-Nov-2023 | 310.00 | 314.00 | 308.00 | 310.00 | 623,200 | 0 |
| 02-Nov-2023 | 306.00 | 312.00 | 302.00 | 308.00 | 1,157,400 | 0 |