| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 185.00 | 185.00 | 183.00 | 183.00 | 67,400 | 0 |
| 02-Apr-2024 | 183.00 | 184.00 | 182.00 | 184.00 | 64,400 | 0 |
| 01-Apr-2024 | 182.00 | 183.00 | 182.00 | 183.00 | 203,000 | 0 |
| 28-Mar-2024 | 184.00 | 184.00 | 182.00 | 183.00 | 92,200 | 0 |
| 27-Mar-2024 | 188.00 | 189.00 | 184.00 | 184.00 | 83,000 | 0 |
| 26-Mar-2024 | 192.00 | 192.00 | 181.00 | 188.00 | 2,276,300 | 0 |
| 25-Mar-2024 | 183.00 | 183.00 | 182.00 | 183.00 | 27,400 | 0 |
| 22-Mar-2024 | 182.00 | 182.00 | 180.00 | 182.00 | 362,500 | 0 |
| 21-Mar-2024 | 181.00 | 185.00 | 181.00 | 183.00 | 141,600 | 0 |
| 20-Mar-2024 | 180.00 | 182.00 | 180.00 | 181.00 | 34,600 | 0 |
| 19-Mar-2024 | 181.00 | 184.00 | 180.00 | 181.00 | 253,900 | 0 |
| 18-Mar-2024 | 182.00 | 183.00 | 182.00 | 183.00 | 209,100 | 0 |
| 15-Mar-2024 | 181.00 | 182.00 | 181.00 | 182.00 | 65,600 | 0 |
| 14-Mar-2024 | 181.00 | 181.00 | 181.00 | 181.00 | 44,700 | 0 |
| 13-Mar-2024 | 179.00 | 182.00 | 179.00 | 181.00 | 105,100 | 0 |
| 08-Mar-2024 | 179.00 | 182.00 | 179.00 | 180.00 | 71,800 | 0 |
| 07-Mar-2024 | 181.00 | 183.00 | 178.00 | 182.00 | 210,900 | 0 |
| 06-Mar-2024 | 178.00 | 182.00 | 178.00 | 180.00 | 218,500 | 0 |
| 05-Mar-2024 | 178.00 | 180.00 | 175.00 | 178.00 | 35,800 | 0 |
| 04-Mar-2024 | 178.00 | 179.00 | 178.00 | 178.00 | 81,400 | 0 |
| 01-Mar-2024 | 177.00 | 178.00 | 175.00 | 178.00 | 75,400 | 0 |
| 29-Feb-2024 | 179.00 | 179.00 | 174.00 | 179.00 | 220,100 | 0 |
| 28-Feb-2024 | 177.00 | 180.00 | 176.00 | 179.00 | 48,300 | 0 |
| 27-Feb-2024 | 179.00 | 181.00 | 178.00 | 178.00 | 66,800 | 0 |
| 26-Feb-2024 | 179.00 | 181.00 | 177.00 | 179.00 | 1,351,000 | 0 |
| 23-Feb-2024 | 177.00 | 179.00 | 176.00 | 179.00 | 52,800 | 0 |
| 22-Feb-2024 | 179.00 | 179.00 | 176.00 | 177.00 | 60,800 | 0 |
| 21-Feb-2024 | 176.00 | 180.00 | 174.00 | 179.00 | 963,900 | 0 |
| 20-Feb-2024 | 178.00 | 179.00 | 175.00 | 178.00 | 84,900 | 0 |
| 19-Feb-2024 | 177.00 | 179.00 | 175.00 | 178.00 | 242,700 | 0 |
| 16-Feb-2024 | 176.00 | 180.00 | 174.00 | 177.00 | 217,100 | 0 |
| 15-Feb-2024 | 178.00 | 181.00 | 174.00 | 175.00 | 770,300 | 0 |
| 13-Feb-2024 | 180.00 | 182.00 | 177.00 | 179.00 | 514,500 | 0 |
| 12-Feb-2024 | 180.00 | 185.00 | 178.00 | 184.00 | 813,200 | 0 |
| 07-Feb-2024 | 183.00 | 183.00 | 180.00 | 180.00 | 118,200 | 0 |
| 06-Feb-2024 | 183.00 | 187.00 | 180.00 | 182.00 | 60,400 | 0 |
| 05-Feb-2024 | 184.00 | 186.00 | 182.00 | 182.00 | 114,900 | 0 |
| 02-Feb-2024 | 184.00 | 184.00 | 180.00 | 181.00 | 252,900 | 0 |
| 01-Feb-2024 | 185.00 | 186.00 | 180.00 | 183.00 | 1,864,600 | 0 |
| 31-Jan-2024 | 181.00 | 185.00 | 181.00 | 183.00 | 41,000 | 0 |
| 30-Jan-2024 | 181.00 | 184.00 | 181.00 | 182.00 | 49,300 | 0 |
| 29-Jan-2024 | 184.00 | 189.00 | 180.00 | 181.00 | 267,100 | 0 |
| 26-Jan-2024 | 183.00 | 187.00 | 180.00 | 184.00 | 1,264,700 | 0 |
| 25-Jan-2024 | 187.00 | 187.00 | 186.00 | 186.00 | 42,200 | 0 |
| 24-Jan-2024 | 191.00 | 191.00 | 186.00 | 187.00 | 23,800 | 0 |
| 23-Jan-2024 | 189.00 | 189.00 | 188.00 | 189.00 | 24,000 | 0 |
| 22-Jan-2024 | 192.00 | 192.00 | 187.00 | 188.00 | 1,537,600 | 0 |
| 19-Jan-2024 | 190.00 | 190.00 | 189.00 | 190.00 | 65,700 | 0 |
| 18-Jan-2024 | 189.00 | 194.00 | 185.00 | 190.00 | 871,600 | 0 |
| 17-Jan-2024 | 192.00 | 192.00 | 189.00 | 189.00 | 407,200 | 0 |
| 16-Jan-2024 | 191.00 | 192.00 | 189.00 | 192.00 | 410,100 | 0 |
| 15-Jan-2024 | 190.00 | 191.00 | 188.00 | 189.00 | 387,600 | 0 |
| 12-Jan-2024 | 188.00 | 192.00 | 188.00 | 190.00 | 878,300 | 0 |
| 11-Jan-2024 | 189.00 | 190.00 | 189.00 | 189.00 | 46,200 | 0 |
| 10-Jan-2024 | 192.00 | 192.00 | 190.00 | 191.00 | 40,000 | 0 |
| 09-Jan-2024 | 189.00 | 192.00 | 188.00 | 192.00 | 82,000 | 0 |
| 08-Jan-2024 | 193.00 | 193.00 | 189.00 | 191.00 | 122,200 | 0 |
| 05-Jan-2024 | 191.00 | 193.00 | 189.00 | 192.00 | 100,000 | 0 |
| 04-Jan-2024 | 192.00 | 192.00 | 189.00 | 191.00 | 221,200 | 0 |
| 03-Jan-2024 | 191.00 | 193.00 | 188.00 | 193.00 | 214,600 | 0 |
| 02-Jan-2024 | 194.00 | 194.00 | 191.00 | 191.00 | 87,500 | 0 |
| 29-Dec-2023 | 191.00 | 195.00 | 189.00 | 194.00 | 1,971,500 | 0 |
| 28-Dec-2023 | 190.00 | 191.00 | 188.00 | 191.00 | 110,800 | 0 |
| 27-Dec-2023 | 192.00 | 195.00 | 189.00 | 190.00 | 187,000 | 0 |
| 22-Dec-2023 | 191.00 | 193.00 | 191.00 | 191.00 | 146,600 | 0 |
| 21-Dec-2023 | 194.00 | 194.00 | 188.00 | 191.00 | 412,700 | 0 |
| 20-Dec-2023 | 190.00 | 194.00 | 189.00 | 191.00 | 101,800 | 0 |
| 19-Dec-2023 | 192.00 | 192.00 | 187.00 | 191.00 | 155,700 | 0 |
| 18-Dec-2023 | 190.00 | 192.00 | 188.00 | 192.00 | 212,300 | 0 |
| 15-Dec-2023 | 190.00 | 190.00 | 188.00 | 190.00 | 68,000 | 0 |
| 14-Dec-2023 | 190.00 | 194.00 | 187.00 | 189.00 | 1,228,100 | 0 |
| 13-Dec-2023 | 187.00 | 190.00 | 187.00 | 190.00 | 150,600 | 0 |
| 12-Dec-2023 | 187.00 | 189.00 | 186.00 | 189.00 | 255,000 | 0 |
| 11-Dec-2023 | 188.00 | 190.00 | 186.00 | 187.00 | 553,200 | 0 |
| 08-Dec-2023 | 190.00 | 190.00 | 186.00 | 188.00 | 391,300 | 0 |
| 07-Dec-2023 | 188.00 | 188.00 | 186.00 | 186.00 | 200,000 | 0 |
| 06-Dec-2023 | 189.00 | 192.00 | 186.00 | 188.00 | 149,900 | 0 |
| 05-Dec-2023 | 192.00 | 194.00 | 188.00 | 189.00 | 281,500 | 0 |
| 04-Dec-2023 | 188.00 | 194.00 | 188.00 | 192.00 | 1,220,700 | 0 |
| 01-Dec-2023 | 185.00 | 190.00 | 185.00 | 190.00 | 1,334,200 | 0 |
| 30-Nov-2023 | 195.00 | 195.00 | 185.00 | 189.00 | 501,500 | 0 |
| 29-Nov-2023 | 189.00 | 196.00 | 186.00 | 190.00 | 872,400 | 0 |
| 28-Nov-2023 | 188.00 | 192.00 | 183.00 | 190.00 | 2,785,400 | 0 |
| 27-Nov-2023 | 183.00 | 188.00 | 182.00 | 182.00 | 200,000 | 0 |
| 24-Nov-2023 | 182.00 | 189.00 | 180.00 | 183.00 | 1,644,600 | 0 |
| 23-Nov-2023 | 188.00 | 190.00 | 183.00 | 188.00 | 295,500 | 0 |
| 22-Nov-2023 | 186.00 | 189.00 | 185.00 | 188.00 | 89,700 | 0 |
| 21-Nov-2023 | 185.00 | 190.00 | 185.00 | 188.00 | 299,100 | 0 |
| 20-Nov-2023 | 190.00 | 190.00 | 185.00 | 188.00 | 121,700 | 0 |
| 17-Nov-2023 | 188.00 | 190.00 | 186.00 | 190.00 | 315,600 | 0 |
| 16-Nov-2023 | 186.00 | 189.00 | 185.00 | 189.00 | 635,300 | 0 |
| 15-Nov-2023 | 189.00 | 189.00 | 184.00 | 186.00 | 336,900 | 0 |
| 14-Nov-2023 | 182.00 | 191.00 | 182.00 | 186.00 | 2,345,900 | 0 |
| 13-Nov-2023 | 177.00 | 183.00 | 177.00 | 182.00 | 1,467,800 | 0 |
| 10-Nov-2023 | 180.00 | 180.00 | 175.00 | 177.00 | 811,900 | 0 |
| 09-Nov-2023 | 180.00 | 180.00 | 178.00 | 178.00 | 265,600 | 0 |
| 08-Nov-2023 | 178.00 | 181.00 | 178.00 | 180.00 | 403,500 | 0 |
| 07-Nov-2023 | 179.00 | 181.00 | 178.00 | 180.00 | 99,500 | 0 |
| 06-Nov-2023 | 180.00 | 182.00 | 178.00 | 180.00 | 52,100 | 0 |
| 03-Nov-2023 | 179.00 | 182.00 | 174.00 | 180.00 | 361,000 | 0 |