| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 158.00 | 163.00 | 155.00 | 158.00 | 8,885,100 | 0 |
| 01-Apr-2024 | 158.00 | 160.00 | 152.00 | 158.00 | 15,900,300 | 0 |
| 28-Mar-2024 | 160.00 | 161.00 | 156.00 | 157.00 | 22,856,400 | 0 |
| 27-Mar-2024 | 156.00 | 157.00 | 153.00 | 155.00 | 5,118,900 | 0 |
| 26-Mar-2024 | 160.00 | 160.00 | 154.00 | 155.00 | 5,628,500 | 0 |
| 25-Mar-2024 | 161.00 | 161.00 | 154.00 | 157.00 | 27,073,400 | 0 |
| 22-Mar-2024 | 157.00 | 157.00 | 155.00 | 155.00 | 2,611,600 | 0 |
| 21-Mar-2024 | 152.00 | 159.00 | 150.00 | 157.00 | 29,015,100 | 0 |
| 20-Mar-2024 | 151.00 | 152.00 | 149.00 | 152.00 | 3,196,400 | 0 |
| 19-Mar-2024 | 152.00 | 153.00 | 151.00 | 151.00 | 2,499,000 | 0 |
| 18-Mar-2024 | 152.00 | 153.00 | 150.00 | 152.00 | 8,293,400 | 0 |
| 15-Mar-2024 | 154.00 | 154.00 | 152.00 | 152.00 | 7,042,100 | 0 |
| 14-Mar-2024 | 155.00 | 155.00 | 153.00 | 154.00 | 3,447,900 | 0 |
| 13-Mar-2024 | 155.00 | 155.00 | 153.00 | 153.00 | 3,013,200 | 0 |
| 08-Mar-2024 | 154.00 | 155.00 | 152.00 | 155.00 | 2,561,500 | 0 |
| 07-Mar-2024 | 153.00 | 155.00 | 152.00 | 154.00 | 2,519,100 | 0 |
| 06-Mar-2024 | 153.00 | 154.00 | 151.00 | 154.00 | 3,130,600 | 0 |
| 05-Mar-2024 | 154.00 | 155.00 | 151.00 | 153.00 | 7,107,900 | 0 |
| 04-Mar-2024 | 155.00 | 156.00 | 154.00 | 154.00 | 2,498,600 | 0 |
| 01-Mar-2024 | 155.00 | 156.00 | 154.00 | 155.00 | 2,351,000 | 0 |
| 29-Feb-2024 | 156.00 | 157.00 | 154.00 | 155.00 | 2,504,700 | 0 |
| 28-Feb-2024 | 156.00 | 158.00 | 155.00 | 156.00 | 3,949,200 | 0 |
| 27-Feb-2024 | 158.00 | 159.00 | 155.00 | 156.00 | 3,960,200 | 0 |
| 26-Feb-2024 | 157.00 | 159.00 | 156.00 | 158.00 | 2,244,500 | 0 |
| 23-Feb-2024 | 158.00 | 160.00 | 156.00 | 157.00 | 1,634,600 | 0 |
| 22-Feb-2024 | 159.00 | 160.00 | 157.00 | 158.00 | 2,095,800 | 0 |
| 21-Feb-2024 | 157.00 | 160.00 | 156.00 | 159.00 | 2,995,800 | 0 |
| 20-Feb-2024 | 157.00 | 159.00 | 155.00 | 158.00 | 2,740,000 | 0 |
| 19-Feb-2024 | 156.00 | 157.00 | 154.00 | 157.00 | 7,368,500 | 0 |
| 16-Feb-2024 | 156.00 | 158.00 | 153.00 | 155.00 | 9,135,300 | 0 |
| 15-Feb-2024 | 156.00 | 160.00 | 156.00 | 156.00 | 8,396,700 | 0 |
| 13-Feb-2024 | 157.00 | 159.00 | 155.00 | 156.00 | 4,596,100 | 0 |
| 12-Feb-2024 | 157.00 | 158.00 | 155.00 | 157.00 | 2,965,600 | 0 |
| 07-Feb-2024 | 157.00 | 157.00 | 155.00 | 157.00 | 2,966,500 | 0 |
| 06-Feb-2024 | 155.00 | 157.00 | 154.00 | 155.00 | 21,141,000 | 0 |
| 05-Feb-2024 | 160.00 | 162.00 | 155.00 | 155.00 | 13,882,400 | 0 |
| 02-Feb-2024 | 160.00 | 161.00 | 158.00 | 160.00 | 1,620,400 | 0 |
| 01-Feb-2024 | 162.00 | 163.00 | 159.00 | 160.00 | 6,058,800 | 0 |
| 31-Jan-2024 | 160.00 | 162.00 | 159.00 | 162.00 | 4,029,600 | 0 |
| 30-Jan-2024 | 161.00 | 163.00 | 159.00 | 160.00 | 7,762,100 | 0 |
| 29-Jan-2024 | 158.00 | 163.00 | 157.00 | 160.00 | 12,996,900 | 0 |
| 26-Jan-2024 | 159.00 | 159.00 | 157.00 | 158.00 | 5,138,300 | 0 |
| 25-Jan-2024 | 161.00 | 161.00 | 158.00 | 159.00 | 3,316,100 | 0 |
| 24-Jan-2024 | 162.00 | 162.00 | 159.00 | 160.00 | 6,477,600 | 0 |
| 23-Jan-2024 | 164.00 | 164.00 | 161.00 | 161.00 | 7,186,300 | 0 |
| 22-Jan-2024 | 163.00 | 164.00 | 162.00 | 163.00 | 3,306,500 | 0 |
| 19-Jan-2024 | 163.00 | 165.00 | 162.00 | 163.00 | 4,339,700 | 0 |
| 18-Jan-2024 | 165.00 | 165.00 | 162.00 | 163.00 | 5,106,600 | 0 |
| 17-Jan-2024 | 165.00 | 166.00 | 162.00 | 165.00 | 6,556,600 | 0 |
| 16-Jan-2024 | 165.00 | 166.00 | 164.00 | 165.00 | 2,081,100 | 0 |
| 15-Jan-2024 | 167.00 | 167.00 | 164.00 | 165.00 | 4,245,900 | 0 |
| 12-Jan-2024 | 168.00 | 169.00 | 166.00 | 166.00 | 5,885,700 | 0 |
| 11-Jan-2024 | 166.00 | 169.00 | 166.00 | 168.00 | 3,668,600 | 0 |
| 10-Jan-2024 | 168.00 | 169.00 | 166.00 | 166.00 | 7,007,600 | 0 |
| 09-Jan-2024 | 166.00 | 170.00 | 165.00 | 168.00 | 15,403,100 | 0 |
| 08-Jan-2024 | 165.00 | 169.00 | 164.00 | 166.00 | 8,648,300 | 0 |
| 05-Jan-2024 | 165.00 | 167.00 | 164.00 | 165.00 | 2,786,100 | 0 |
| 04-Jan-2024 | 167.00 | 167.00 | 159.00 | 165.00 | 12,529,600 | 0 |
| 03-Jan-2024 | 164.00 | 168.00 | 164.00 | 166.00 | 4,492,200 | 0 |
| 02-Jan-2024 | 164.00 | 166.00 | 164.00 | 166.00 | 1,007,400 | 0 |
| 29-Dec-2023 | 164.00 | 166.00 | 163.00 | 164.00 | 3,597,600 | 0 |
| 28-Dec-2023 | 164.00 | 167.00 | 162.00 | 164.00 | 9,350,100 | 0 |
| 27-Dec-2023 | 163.00 | 164.00 | 162.00 | 163.00 | 4,204,500 | 0 |
| 22-Dec-2023 | 165.00 | 165.00 | 163.00 | 163.00 | 1,332,800 | 0 |
| 21-Dec-2023 | 163.00 | 165.00 | 162.00 | 163.00 | 1,480,700 | 0 |
| 20-Dec-2023 | 159.00 | 166.00 | 159.00 | 165.00 | 8,228,500 | 0 |
| 19-Dec-2023 | 161.00 | 162.00 | 158.00 | 161.00 | 10,520,100 | 0 |
| 18-Dec-2023 | 162.00 | 165.00 | 160.00 | 161.00 | 6,895,100 | 0 |
| 15-Dec-2023 | 165.00 | 166.00 | 162.00 | 162.00 | 6,057,900 | 0 |
| 14-Dec-2023 | 163.00 | 167.00 | 160.00 | 165.00 | 4,786,700 | 0 |
| 13-Dec-2023 | 163.00 | 164.00 | 160.00 | 163.00 | 4,576,500 | 0 |
| 12-Dec-2023 | 164.00 | 164.00 | 158.00 | 163.00 | 11,187,800 | 0 |
| 11-Dec-2023 | 164.00 | 166.00 | 163.00 | 164.00 | 2,901,100 | 0 |
| 08-Dec-2023 | 167.00 | 167.00 | 164.00 | 165.00 | 5,350,100 | 0 |
| 07-Dec-2023 | 168.00 | 168.00 | 165.00 | 166.00 | 3,057,400 | 0 |
| 06-Dec-2023 | 168.00 | 171.00 | 165.00 | 167.00 | 20,958,400 | 0 |
| 05-Dec-2023 | 169.00 | 171.00 | 163.00 | 167.00 | 10,538,300 | 0 |
| 04-Dec-2023 | 168.00 | 171.00 | 168.00 | 169.00 | 4,243,700 | 0 |
| 01-Dec-2023 | 169.00 | 170.00 | 168.00 | 168.00 | 2,743,300 | 0 |
| 30-Nov-2023 | 170.00 | 171.00 | 167.00 | 168.00 | 4,121,700 | 0 |
| 29-Nov-2023 | 169.00 | 171.00 | 167.00 | 170.00 | 4,916,300 | 0 |
| 28-Nov-2023 | 172.00 | 173.00 | 168.00 | 169.00 | 8,329,400 | 0 |
| 27-Nov-2023 | 166.00 | 175.00 | 166.00 | 171.00 | 18,826,300 | 0 |
| 24-Nov-2023 | 168.00 | 169.00 | 166.00 | 166.00 | 5,566,900 | 0 |
| 23-Nov-2023 | 166.00 | 168.00 | 165.00 | 168.00 | 3,270,300 | 0 |
| 22-Nov-2023 | 166.00 | 168.00 | 165.00 | 166.00 | 7,763,400 | 0 |
| 21-Nov-2023 | 166.00 | 167.00 | 165.00 | 167.00 | 3,546,000 | 0 |
| 20-Nov-2023 | 167.00 | 168.00 | 165.00 | 166.00 | 5,358,500 | 0 |
| 17-Nov-2023 | 170.00 | 170.00 | 167.00 | 167.00 | 2,267,600 | 0 |
| 16-Nov-2023 | 170.00 | 171.00 | 167.00 | 167.00 | 3,877,700 | 0 |
| 15-Nov-2023 | 167.00 | 171.00 | 167.00 | 170.00 | 18,776,700 | 0 |
| 14-Nov-2023 | 166.00 | 169.00 | 163.00 | 167.00 | 17,630,300 | 0 |
| 13-Nov-2023 | 164.00 | 166.00 | 163.00 | 166.00 | 1,413,100 | 0 |
| 10-Nov-2023 | 166.00 | 166.00 | 162.00 | 163.00 | 4,544,300 | 0 |
| 09-Nov-2023 | 165.00 | 167.00 | 164.00 | 165.00 | 1,502,600 | 0 |
| 08-Nov-2023 | 166.00 | 169.00 | 164.00 | 165.00 | 3,779,300 | 0 |
| 07-Nov-2023 | 169.00 | 171.00 | 165.00 | 166.00 | 6,816,300 | 0 |
| 06-Nov-2023 | 170.00 | 170.00 | 168.00 | 168.00 | 3,434,100 | 0 |
| 03-Nov-2023 | 164.00 | 168.00 | 163.00 | 168.00 | 5,064,200 | 0 |
| 02-Nov-2023 | 163.00 | 165.00 | 160.00 | 163.00 | 15,568,000 | 0 |