| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 123.00 | 123.00 | 112.00 | 115.00 | 311,900 | 0 |
| 02-Apr-2024 | 120.00 | 120.00 | 114.00 | 116.00 | 540,900 | 0 |
| 01-Apr-2024 | 128.00 | 128.00 | 110.00 | 112.00 | 957,700 | 0 |
| 28-Mar-2024 | 129.00 | 129.00 | 118.00 | 118.00 | 623,300 | 0 |
| 27-Mar-2024 | 139.00 | 139.00 | 118.00 | 119.00 | 1,449,300 | 0 |
| 26-Mar-2024 | 129.00 | 129.00 | 119.00 | 119.00 | 611,200 | 0 |
| 25-Mar-2024 | 129.00 | 129.00 | 120.00 | 122.00 | 602,900 | 0 |
| 22-Mar-2024 | 129.00 | 129.00 | 121.00 | 124.00 | 304,800 | 0 |
| 21-Mar-2024 | 127.00 | 127.00 | 123.00 | 124.00 | 104,800 | 0 |
| 20-Mar-2024 | 126.00 | 128.00 | 123.00 | 125.00 | 601,600 | 0 |
| 19-Mar-2024 | 127.00 | 127.00 | 123.00 | 126.00 | 939,200 | 0 |
| 18-Mar-2024 | 130.00 | 130.00 | 123.00 | 126.00 | 737,800 | 0 |
| 15-Mar-2024 | 127.00 | 127.00 | 124.00 | 126.00 | 627,600 | 0 |
| 14-Mar-2024 | 133.00 | 133.00 | 124.00 | 125.00 | 766,100 | 0 |
| 13-Mar-2024 | 127.00 | 131.00 | 124.00 | 127.00 | 2,759,100 | 0 |
| 08-Mar-2024 | 128.00 | 129.00 | 123.00 | 125.00 | 1,906,000 | 0 |
| 07-Mar-2024 | 131.00 | 139.00 | 123.00 | 126.00 | 5,264,600 | 0 |
| 06-Mar-2024 | 125.00 | 148.00 | 125.00 | 130.00 | 59,195,800 | 0 |
| 05-Mar-2024 | 115.00 | 124.00 | 115.00 | 122.00 | 765,400 | 0 |
| 04-Mar-2024 | 113.00 | 123.00 | 113.00 | 122.00 | 1,796,000 | 0 |
| 01-Mar-2024 | 112.00 | 124.00 | 112.00 | 121.00 | 507,200 | 0 |
| 29-Feb-2024 | 113.00 | 122.00 | 113.00 | 120.00 | 254,400 | 0 |
| 28-Feb-2024 | 119.00 | 122.00 | 119.00 | 122.00 | 792,800 | 0 |
| 27-Feb-2024 | 111.00 | 123.00 | 111.00 | 120.00 | 515,000 | 0 |
| 26-Feb-2024 | 122.00 | 123.00 | 118.00 | 120.00 | 214,800 | 0 |
| 23-Feb-2024 | 110.00 | 122.00 | 110.00 | 122.00 | 643,800 | 0 |
| 22-Feb-2024 | 118.00 | 123.00 | 118.00 | 119.00 | 1,441,900 | 0 |
| 21-Feb-2024 | 118.00 | 124.00 | 118.00 | 122.00 | 795,800 | 0 |
| 20-Feb-2024 | 120.00 | 125.00 | 120.00 | 122.00 | 583,700 | 0 |
| 19-Feb-2024 | 113.00 | 127.00 | 113.00 | 125.00 | 687,800 | 0 |
| 16-Feb-2024 | 115.00 | 124.00 | 115.00 | 121.00 | 422,200 | 0 |
| 15-Feb-2024 | 114.00 | 125.00 | 114.00 | 123.00 | 365,900 | 0 |
| 13-Feb-2024 | 112.00 | 125.00 | 112.00 | 122.00 | 236,200 | 0 |
| 12-Feb-2024 | 115.00 | 126.00 | 115.00 | 121.00 | 536,700 | 0 |
| 07-Feb-2024 | 117.00 | 130.00 | 117.00 | 122.00 | 473,400 | 0 |
| 06-Feb-2024 | 117.00 | 130.00 | 117.00 | 125.00 | 530,900 | 0 |
| 05-Feb-2024 | 130.00 | 131.00 | 124.00 | 125.00 | 1,090,800 | 0 |
| 02-Feb-2024 | 124.00 | 144.00 | 124.00 | 130.00 | 7,506,500 | 0 |
| 01-Feb-2024 | 126.00 | 126.00 | 122.00 | 123.00 | 508,900 | 0 |
| 31-Jan-2024 | 126.00 | 129.00 | 124.00 | 126.00 | 982,300 | 0 |
| 30-Jan-2024 | 129.00 | 130.00 | 120.00 | 127.00 | 2,080,900 | 0 |
| 29-Jan-2024 | 123.00 | 152.00 | 123.00 | 128.00 | 7,099,700 | 0 |
| 26-Jan-2024 | 125.00 | 135.00 | 125.00 | 131.00 | 1,214,500 | 0 |
| 25-Jan-2024 | 125.00 | 138.00 | 125.00 | 134.00 | 450,800 | 0 |
| 24-Jan-2024 | 128.00 | 135.00 | 128.00 | 133.00 | 1,082,600 | 0 |
| 23-Jan-2024 | 128.00 | 139.00 | 128.00 | 136.00 | 694,100 | 0 |
| 22-Jan-2024 | 136.00 | 139.00 | 136.00 | 136.00 | 437,700 | 0 |
| 19-Jan-2024 | 131.00 | 140.00 | 131.00 | 138.00 | 288,400 | 0 |
| 18-Jan-2024 | 131.00 | 141.00 | 131.00 | 139.00 | 356,600 | 0 |
| 17-Jan-2024 | 136.00 | 140.00 | 136.00 | 138.00 | 168,000 | 0 |
| 16-Jan-2024 | 139.00 | 143.00 | 136.00 | 140.00 | 610,100 | 0 |
| 15-Jan-2024 | 133.00 | 143.00 | 133.00 | 141.00 | 590,300 | 0 |
| 12-Jan-2024 | 132.00 | 143.00 | 132.00 | 140.00 | 1,005,900 | 0 |
| 11-Jan-2024 | 130.00 | 150.00 | 130.00 | 140.00 | 3,156,200 | 0 |
| 10-Jan-2024 | 131.00 | 141.00 | 131.00 | 138.00 | 1,065,400 | 0 |
| 09-Jan-2024 | 135.00 | 145.00 | 135.00 | 139.00 | 1,439,600 | 0 |
| 08-Jan-2024 | 147.00 | 148.00 | 141.00 | 143.00 | 1,473,300 | 0 |
| 05-Jan-2024 | 148.00 | 153.00 | 145.00 | 147.00 | 3,858,200 | 0 |
| 04-Jan-2024 | 141.00 | 171.00 | 140.00 | 147.00 | 47,647,600 | 0 |
| 03-Jan-2024 | 141.00 | 145.00 | 139.00 | 141.00 | 933,200 | 0 |
| 02-Jan-2024 | 139.00 | 144.00 | 138.00 | 140.00 | 399,100 | 0 |
| 29-Dec-2023 | 133.00 | 143.00 | 133.00 | 140.00 | 445,000 | 0 |
| 28-Dec-2023 | 132.00 | 143.00 | 132.00 | 139.00 | 1,270,700 | 0 |
| 27-Dec-2023 | 145.00 | 155.00 | 138.00 | 140.00 | 3,536,900 | 0 |
| 22-Dec-2023 | 134.00 | 145.00 | 134.00 | 141.00 | 590,800 | 0 |
| 21-Dec-2023 | 136.00 | 147.00 | 135.00 | 142.00 | 3,924,900 | 0 |
| 20-Dec-2023 | 138.00 | 153.00 | 138.00 | 145.00 | 1,661,600 | 0 |
| 19-Dec-2023 | 137.00 | 147.00 | 137.00 | 146.00 | 417,800 | 0 |
| 18-Dec-2023 | 143.00 | 150.00 | 143.00 | 145.00 | 1,223,300 | 0 |
| 15-Dec-2023 | 142.00 | 152.00 | 142.00 | 147.00 | 1,528,100 | 0 |
| 14-Dec-2023 | 144.00 | 154.00 | 144.00 | 150.00 | 1,226,200 | 0 |
| 13-Dec-2023 | 148.00 | 154.00 | 146.00 | 154.00 | 916,400 | 0 |
| 12-Dec-2023 | 142.00 | 153.00 | 142.00 | 148.00 | 1,855,800 | 0 |
| 11-Dec-2023 | 150.00 | 154.00 | 149.00 | 150.00 | 3,710,100 | 0 |
| 08-Dec-2023 | 162.00 | 164.00 | 154.00 | 154.00 | 8,985,800 | 0 |
| 07-Dec-2023 | 169.00 | 171.00 | 161.00 | 162.00 | 5,188,800 | 0 |
| 06-Dec-2023 | 162.00 | 169.00 | 160.00 | 168.00 | 13,277,900 | 0 |
| 05-Dec-2023 | 166.00 | 168.00 | 160.00 | 161.00 | 3,406,100 | 0 |
| 04-Dec-2023 | 170.00 | 170.00 | 160.00 | 168.00 | 7,815,600 | 0 |
| 01-Dec-2023 | 174.00 | 175.00 | 166.00 | 168.00 | 2,456,000 | 0 |
| 30-Nov-2023 | 173.00 | 175.00 | 166.00 | 174.00 | 8,462,300 | 0 |
| 29-Nov-2023 | 176.00 | 177.00 | 171.00 | 173.00 | 4,706,500 | 0 |
| 28-Nov-2023 | 176.00 | 183.00 | 170.00 | 176.00 | 10,546,300 | 0 |
| 27-Nov-2023 | 176.00 | 187.00 | 175.00 | 175.00 | 11,087,000 | 0 |
| 24-Nov-2023 | 195.00 | 202.00 | 175.00 | 176.00 | 31,708,800 | 0 |
| 23-Nov-2023 | 159.00 | 194.00 | 159.00 | 191.00 | 124,678,600 | 0 |
| 22-Nov-2023 | 152.00 | 160.00 | 152.00 | 158.00 | 2,929,800 | 0 |
| 21-Nov-2023 | 160.00 | 162.00 | 157.00 | 160.00 | 1,764,300 | 0 |
| 20-Nov-2023 | 162.00 | 165.00 | 159.00 | 160.00 | 3,309,600 | 0 |
| 17-Nov-2023 | 154.00 | 164.00 | 154.00 | 164.00 | 4,971,400 | 0 |
| 16-Nov-2023 | 151.00 | 161.00 | 151.00 | 159.00 | 2,176,100 | 0 |
| 15-Nov-2023 | 152.00 | 164.00 | 152.00 | 160.00 | 5,547,700 | 0 |
| 14-Nov-2023 | 155.00 | 166.00 | 155.00 | 161.00 | 6,105,300 | 0 |
| 13-Nov-2023 | 161.00 | 172.00 | 161.00 | 164.00 | 26,063,000 | 0 |
| 10-Nov-2023 | 159.00 | 164.00 | 159.00 | 161.00 | 7,747,500 | 0 |
| 09-Nov-2023 | 155.00 | 165.00 | 155.00 | 161.00 | 21,094,500 | 0 |
| 08-Nov-2023 | 149.00 | 158.00 | 149.00 | 154.00 | 5,356,800 | 0 |
| 07-Nov-2023 | 154.00 | 164.00 | 154.00 | 157.00 | 16,993,400 | 0 |
| 06-Nov-2023 | 170.00 | 174.00 | 153.00 | 159.00 | 49,374,700 | 0 |
| 03-Nov-2023 | 208.00 | 208.00 | 175.00 | 175.00 | 73,643,500 | 0 |