| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 162.00 | 164.00 | 160.00 | 163.00 | 4,593,900 | 0 |
| 01-Apr-2024 | 168.00 | 169.00 | 160.00 | 160.00 | 14,196,800 | 0 |
| 28-Mar-2024 | 170.00 | 172.00 | 166.00 | 167.00 | 17,080,700 | 0 |
| 27-Mar-2024 | 162.00 | 170.00 | 162.00 | 170.00 | 27,532,400 | 0 |
| 26-Mar-2024 | 166.00 | 166.00 | 161.00 | 163.00 | 13,989,400 | 0 |
| 25-Mar-2024 | 170.00 | 170.00 | 162.00 | 165.00 | 37,155,800 | 0 |
| 22-Mar-2024 | 161.00 | 164.00 | 161.00 | 162.00 | 9,942,700 | 0 |
| 21-Mar-2024 | 158.00 | 162.00 | 158.00 | 161.00 | 4,872,200 | 0 |
| 20-Mar-2024 | 158.00 | 160.00 | 157.00 | 158.00 | 3,064,200 | 0 |
| 19-Mar-2024 | 160.00 | 161.00 | 158.00 | 158.00 | 5,820,400 | 0 |
| 18-Mar-2024 | 158.00 | 160.00 | 158.00 | 160.00 | 7,204,700 | 0 |
| 15-Mar-2024 | 157.00 | 161.00 | 157.00 | 158.00 | 5,633,300 | 0 |
| 14-Mar-2024 | 159.00 | 159.00 | 156.00 | 157.00 | 5,592,000 | 0 |
| 13-Mar-2024 | 159.00 | 161.00 | 156.00 | 157.00 | 12,979,500 | 0 |
| 08-Mar-2024 | 160.00 | 164.00 | 158.00 | 158.00 | 10,025,600 | 0 |
| 07-Mar-2024 | 160.00 | 161.00 | 158.00 | 160.00 | 5,153,700 | 0 |
| 06-Mar-2024 | 158.00 | 160.00 | 157.00 | 160.00 | 8,626,600 | 0 |
| 05-Mar-2024 | 160.00 | 162.00 | 155.00 | 158.00 | 15,818,200 | 0 |
| 04-Mar-2024 | 163.00 | 163.00 | 160.00 | 160.00 | 5,110,800 | 0 |
| 01-Mar-2024 | 161.00 | 163.00 | 160.00 | 162.00 | 6,574,500 | 0 |
| 29-Feb-2024 | 161.00 | 164.00 | 159.00 | 161.00 | 7,819,800 | 0 |
| 28-Feb-2024 | 163.00 | 164.00 | 161.00 | 161.00 | 5,317,400 | 0 |
| 27-Feb-2024 | 164.00 | 165.00 | 160.00 | 163.00 | 10,264,000 | 0 |
| 26-Feb-2024 | 166.00 | 167.00 | 162.00 | 163.00 | 9,050,900 | 0 |
| 23-Feb-2024 | 167.00 | 169.00 | 163.00 | 165.00 | 9,580,000 | 0 |
| 22-Feb-2024 | 164.00 | 167.00 | 162.00 | 166.00 | 9,337,000 | 0 |
| 21-Feb-2024 | 162.00 | 164.00 | 162.00 | 164.00 | 7,189,700 | 0 |
| 20-Feb-2024 | 162.00 | 164.00 | 161.00 | 162.00 | 6,780,800 | 0 |
| 19-Feb-2024 | 163.00 | 164.00 | 161.00 | 163.00 | 7,624,700 | 0 |
| 16-Feb-2024 | 165.00 | 166.00 | 162.00 | 163.00 | 7,434,900 | 0 |
| 15-Feb-2024 | 168.00 | 170.00 | 162.00 | 164.00 | 19,637,000 | 0 |
| 13-Feb-2024 | 166.00 | 173.00 | 165.00 | 168.00 | 37,841,700 | 0 |
| 12-Feb-2024 | 164.00 | 166.00 | 163.00 | 165.00 | 12,296,200 | 0 |
| 07-Feb-2024 | 163.00 | 168.00 | 162.00 | 163.00 | 21,579,600 | 0 |
| 06-Feb-2024 | 166.00 | 166.00 | 162.00 | 162.00 | 8,336,100 | 0 |
| 05-Feb-2024 | 157.00 | 169.00 | 157.00 | 165.00 | 25,935,100 | 0 |
| 02-Feb-2024 | 162.00 | 164.00 | 158.00 | 159.00 | 10,853,000 | 0 |
| 01-Feb-2024 | 165.00 | 165.00 | 157.00 | 162.00 | 20,058,900 | 0 |
| 31-Jan-2024 | 166.00 | 167.00 | 162.00 | 165.00 | 10,917,800 | 0 |
| 30-Jan-2024 | 167.00 | 168.00 | 162.00 | 166.00 | 16,930,000 | 0 |
| 29-Jan-2024 | 165.00 | 170.00 | 163.00 | 167.00 | 21,218,600 | 0 |
| 26-Jan-2024 | 171.00 | 173.00 | 163.00 | 164.00 | 32,279,900 | 0 |
| 25-Jan-2024 | 179.00 | 180.00 | 171.00 | 171.00 | 41,469,800 | 0 |
| 24-Jan-2024 | 165.00 | 180.00 | 164.00 | 177.00 | 95,353,500 | 0 |
| 23-Jan-2024 | 171.00 | 172.00 | 162.00 | 164.00 | 32,916,300 | 0 |
| 22-Jan-2024 | 175.00 | 177.00 | 170.00 | 170.00 | 33,664,500 | 0 |
| 19-Jan-2024 | 176.00 | 178.00 | 170.00 | 173.00 | 41,680,300 | 0 |
| 18-Jan-2024 | 185.00 | 189.00 | 173.00 | 175.00 | 103,418,400 | 0 |
| 17-Jan-2024 | 179.00 | 197.00 | 179.00 | 185.00 | 234,513,800 | 0 |
| 16-Jan-2024 | 181.00 | 188.00 | 174.00 | 179.00 | 140,865,700 | 0 |
| 15-Jan-2024 | 163.00 | 188.00 | 162.00 | 180.00 | 299,475,700 | 0 |
| 12-Jan-2024 | 165.00 | 166.00 | 161.00 | 162.00 | 13,511,600 | 0 |
| 11-Jan-2024 | 158.00 | 166.00 | 158.00 | 164.00 | 31,883,000 | 0 |
| 10-Jan-2024 | 158.00 | 159.00 | 152.00 | 158.00 | 15,120,300 | 0 |
| 09-Jan-2024 | 166.00 | 167.00 | 156.00 | 157.00 | 35,283,700 | 0 |
| 08-Jan-2024 | 166.00 | 169.00 | 163.00 | 164.00 | 28,635,300 | 0 |
| 05-Jan-2024 | 175.00 | 176.00 | 165.00 | 166.00 | 125,321,600 | 0 |
| 04-Jan-2024 | 162.00 | 170.00 | 160.00 | 170.00 | 61,468,500 | 0 |
| 03-Jan-2024 | 164.00 | 166.00 | 159.00 | 160.00 | 15,445,600 | 0 |
| 02-Jan-2024 | 158.00 | 169.00 | 158.00 | 162.00 | 65,995,600 | 0 |
| 29-Dec-2023 | 161.00 | 162.00 | 155.00 | 156.00 | 26,546,100 | 0 |
| 28-Dec-2023 | 170.00 | 173.00 | 160.00 | 161.00 | 73,723,800 | 0 |
| 27-Dec-2023 | 158.00 | 170.00 | 158.00 | 169.00 | 116,281,200 | 0 |
| 22-Dec-2023 | 159.00 | 170.00 | 153.00 | 157.00 | 103,879,400 | 0 |
| 21-Dec-2023 | 160.00 | 200.00 | 150.00 | 159.00 | 655,911,200 | 0 |
| 20-Dec-2023 | 145.00 | 155.00 | 144.00 | 155.00 | 20,794,500 | 0 |
| 19-Dec-2023 | 135.00 | 147.00 | 135.00 | 145.00 | 2,843,300 | 0 |
| 18-Dec-2023 | 139.00 | 147.00 | 139.00 | 144.00 | 6,862,400 | 0 |
| 15-Dec-2023 | 146.00 | 149.00 | 138.00 | 138.00 | 7,071,700 | 0 |
| 14-Dec-2023 | 146.00 | 148.00 | 145.00 | 146.00 | 3,031,500 | 0 |
| 13-Dec-2023 | 142.00 | 150.00 | 142.00 | 145.00 | 6,407,700 | 0 |
| 12-Dec-2023 | 145.00 | 148.00 | 141.00 | 142.00 | 6,168,500 | 0 |
| 11-Dec-2023 | 150.00 | 152.00 | 144.00 | 144.00 | 12,969,000 | 0 |
| 08-Dec-2023 | 152.00 | 152.00 | 149.00 | 150.00 | 4,495,200 | 0 |
| 07-Dec-2023 | 149.00 | 154.00 | 149.00 | 152.00 | 11,598,700 | 0 |
| 06-Dec-2023 | 150.00 | 153.00 | 148.00 | 148.00 | 6,441,700 | 0 |
| 05-Dec-2023 | 150.00 | 152.00 | 148.00 | 149.00 | 4,676,900 | 0 |
| 04-Dec-2023 | 150.00 | 151.00 | 148.00 | 150.00 | 7,357,200 | 0 |
| 01-Dec-2023 | 150.00 | 152.00 | 148.00 | 149.00 | 4,892,200 | 0 |
| 30-Nov-2023 | 149.00 | 155.00 | 148.00 | 149.00 | 9,696,200 | 0 |
| 29-Nov-2023 | 153.00 | 156.00 | 145.00 | 149.00 | 26,394,800 | 0 |
| 28-Nov-2023 | 154.00 | 154.00 | 151.00 | 153.00 | 2,253,500 | 0 |
| 27-Nov-2023 | 152.00 | 154.00 | 151.00 | 154.00 | 3,865,900 | 0 |
| 24-Nov-2023 | 153.00 | 157.00 | 150.00 | 153.00 | 7,038,900 | 0 |
| 23-Nov-2023 | 156.00 | 160.00 | 152.00 | 152.00 | 5,571,700 | 0 |
| 22-Nov-2023 | 153.00 | 160.00 | 150.00 | 155.00 | 17,824,300 | 0 |
| 21-Nov-2023 | 153.00 | 156.00 | 152.00 | 153.00 | 8,686,100 | 0 |
| 20-Nov-2023 | 157.00 | 167.00 | 152.00 | 152.00 | 35,741,100 | 0 |
| 17-Nov-2023 | 160.00 | 164.00 | 156.00 | 157.00 | 6,674,200 | 0 |
| 16-Nov-2023 | 162.00 | 167.00 | 157.00 | 159.00 | 11,650,100 | 0 |
| 15-Nov-2023 | 169.00 | 169.00 | 160.00 | 161.00 | 13,336,200 | 0 |
| 14-Nov-2023 | 147.00 | 170.00 | 147.00 | 166.00 | 51,162,200 | 0 |
| 13-Nov-2023 | 148.00 | 156.00 | 148.00 | 154.00 | 7,245,600 | 0 |
| 10-Nov-2023 | 130.00 | 163.00 | 130.00 | 153.00 | 29,621,200 | 0 |
| 09-Nov-2023 | 143.00 | 147.00 | 139.00 | 139.00 | 3,697,500 | 0 |
| 08-Nov-2023 | 148.00 | 150.00 | 142.00 | 143.00 | 6,269,800 | 0 |
| 07-Nov-2023 | 150.00 | 152.00 | 147.00 | 147.00 | 4,828,700 | 0 |
| 06-Nov-2023 | 152.00 | 154.00 | 150.00 | 151.00 | 3,060,600 | 0 |
| 03-Nov-2023 | 151.00 | 154.00 | 150.00 | 152.00 | 11,611,000 | 0 |
| 02-Nov-2023 | 150.00 | 153.00 | 150.00 | 151.00 | 1,923,600 | 0 |