| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 248.00 | 254.00 | 242.00 | 254.00 | 17,486,100 | 0 |
| 01-Apr-2024 | 260.00 | 260.00 | 246.00 | 248.00 | 17,057,500 | 0 |
| 28-Mar-2024 | 270.00 | 272.00 | 258.00 | 260.00 | 16,622,400 | 0 |
| 27-Mar-2024 | 280.00 | 280.00 | 268.00 | 270.00 | 14,992,700 | 0 |
| 26-Mar-2024 | 282.00 | 282.00 | 274.00 | 280.00 | 12,772,400 | 0 |
| 25-Mar-2024 | 298.00 | 298.00 | 276.00 | 278.00 | 25,590,300 | 0 |
| 22-Mar-2024 | 304.00 | 304.00 | 288.00 | 292.00 | 24,541,800 | 0 |
| 21-Mar-2024 | 304.00 | 310.00 | 300.00 | 304.00 | 17,760,400 | 0 |
| 20-Mar-2024 | 304.00 | 312.00 | 294.00 | 304.00 | 26,695,500 | 0 |
| 19-Mar-2024 | 294.00 | 308.00 | 292.00 | 302.00 | 31,076,500 | 0 |
| 18-Mar-2024 | 290.00 | 298.00 | 290.00 | 294.00 | 7,526,300 | 0 |
| 15-Mar-2024 | 300.00 | 300.00 | 292.00 | 294.00 | 26,921,200 | 0 |
| 14-Mar-2024 | 264.00 | 310.00 | 264.00 | 298.00 | 81,613,200 | 0 |
| 13-Mar-2024 | 294.00 | 294.00 | 274.00 | 280.00 | 32,764,800 | 0 |
| 08-Mar-2024 | 294.00 | 310.00 | 288.00 | 294.00 | 43,073,900 | 0 |
| 07-Mar-2024 | 292.00 | 306.00 | 290.00 | 294.00 | 62,789,500 | 0 |
| 06-Mar-2024 | 288.00 | 296.00 | 278.00 | 290.00 | 54,794,200 | 0 |
| 05-Mar-2024 | 274.00 | 288.00 | 274.00 | 282.00 | 66,831,100 | 0 |
| 04-Mar-2024 | 252.00 | 272.00 | 252.00 | 272.00 | 54,002,600 | 0 |
| 01-Mar-2024 | 254.00 | 258.00 | 248.00 | 252.00 | 7,941,900 | 0 |
| 29-Feb-2024 | 246.00 | 258.00 | 244.00 | 254.00 | 26,560,900 | 0 |
| 28-Feb-2024 | 236.00 | 248.00 | 236.00 | 244.00 | 7,823,800 | 0 |
| 27-Feb-2024 | 238.00 | 242.00 | 236.00 | 240.00 | 7,961,200 | 0 |
| 26-Feb-2024 | 248.00 | 248.00 | 230.00 | 238.00 | 39,171,400 | 0 |
| 23-Feb-2024 | 256.00 | 256.00 | 246.00 | 248.00 | 9,690,800 | 0 |
| 22-Feb-2024 | 254.00 | 256.00 | 248.00 | 252.00 | 7,407,500 | 0 |
| 21-Feb-2024 | 258.00 | 260.00 | 234.00 | 254.00 | 15,135,000 | 0 |
| 20-Feb-2024 | 260.00 | 268.00 | 256.00 | 258.00 | 12,599,000 | 0 |
| 19-Feb-2024 | 268.00 | 268.00 | 252.00 | 260.00 | 11,649,900 | 0 |
| 16-Feb-2024 | 272.00 | 274.00 | 264.00 | 266.00 | 10,247,600 | 0 |
| 15-Feb-2024 | 278.00 | 284.00 | 268.00 | 272.00 | 46,797,200 | 0 |
| 13-Feb-2024 | 272.00 | 274.00 | 268.00 | 272.00 | 19,307,100 | 0 |
| 12-Feb-2024 | 266.00 | 272.00 | 262.00 | 272.00 | 24,469,800 | 0 |
| 07-Feb-2024 | 260.00 | 266.00 | 258.00 | 266.00 | 11,147,100 | 0 |
| 06-Feb-2024 | 258.00 | 268.00 | 254.00 | 262.00 | 12,841,800 | 0 |
| 05-Feb-2024 | 264.00 | 272.00 | 254.00 | 260.00 | 29,301,700 | 0 |
| 02-Feb-2024 | 260.00 | 266.00 | 252.00 | 264.00 | 20,962,300 | 0 |
| 01-Feb-2024 | 260.00 | 266.00 | 254.00 | 260.00 | 8,604,300 | 0 |
| 31-Jan-2024 | 250.00 | 266.00 | 248.00 | 262.00 | 12,043,600 | 0 |
| 30-Jan-2024 | 252.00 | 258.00 | 250.00 | 252.00 | 6,119,300 | 0 |
| 29-Jan-2024 | 252.00 | 258.00 | 248.00 | 250.00 | 9,533,600 | 0 |
| 26-Jan-2024 | 262.00 | 264.00 | 250.00 | 252.00 | 8,550,800 | 0 |
| 25-Jan-2024 | 258.00 | 264.00 | 254.00 | 262.00 | 7,087,900 | 0 |
| 24-Jan-2024 | 260.00 | 266.00 | 254.00 | 258.00 | 12,321,900 | 0 |
| 23-Jan-2024 | 272.00 | 276.00 | 260.00 | 260.00 | 10,259,900 | 0 |
| 22-Jan-2024 | 274.00 | 280.00 | 272.00 | 272.00 | 4,826,600 | 0 |
| 19-Jan-2024 | 278.00 | 280.00 | 274.00 | 274.00 | 6,792,400 | 0 |
| 18-Jan-2024 | 282.00 | 284.00 | 276.00 | 278.00 | 10,023,500 | 0 |
| 17-Jan-2024 | 282.00 | 292.00 | 276.00 | 280.00 | 25,008,300 | 0 |
| 16-Jan-2024 | 296.00 | 296.00 | 272.00 | 282.00 | 73,426,800 | 0 |
| 15-Jan-2024 | 304.00 | 304.00 | 296.00 | 296.00 | 16,402,200 | 0 |
| 12-Jan-2024 | 306.00 | 314.00 | 296.00 | 304.00 | 34,556,600 | 0 |
| 11-Jan-2024 | 306.00 | 310.00 | 302.00 | 306.00 | 18,917,100 | 0 |
| 10-Jan-2024 | 300.00 | 312.00 | 296.00 | 308.00 | 36,569,600 | 0 |
| 09-Jan-2024 | 300.00 | 304.00 | 294.00 | 302.00 | 9,337,200 | 0 |
| 08-Jan-2024 | 298.00 | 304.00 | 292.00 | 300.00 | 19,017,700 | 0 |
| 05-Jan-2024 | 306.00 | 312.00 | 296.00 | 296.00 | 31,272,300 | 0 |
| 04-Jan-2024 | 304.00 | 306.00 | 290.00 | 302.00 | 24,970,400 | 0 |
| 03-Jan-2024 | 314.00 | 314.00 | 302.00 | 302.00 | 33,495,600 | 0 |
| 02-Jan-2024 | 304.00 | 326.00 | 298.00 | 314.00 | 89,504,300 | 0 |
| 29-Dec-2023 | 290.00 | 304.00 | 284.00 | 304.00 | 33,606,300 | 0 |
| 28-Dec-2023 | 298.00 | 302.00 | 290.00 | 290.00 | 18,853,300 | 0 |
| 27-Dec-2023 | 310.00 | 314.00 | 296.00 | 298.00 | 29,235,000 | 0 |
| 22-Dec-2023 | 296.00 | 316.00 | 296.00 | 310.00 | 48,694,500 | 0 |
| 21-Dec-2023 | 306.00 | 310.00 | 292.00 | 296.00 | 66,051,700 | 0 |
| 20-Dec-2023 | 292.00 | 312.00 | 286.00 | 306.00 | 126,540,600 | 0 |
| 19-Dec-2023 | 292.00 | 294.00 | 274.00 | 292.00 | 56,477,100 | 0 |
| 18-Dec-2023 | 258.00 | 302.00 | 258.00 | 288.00 | 255,547,000 | 0 |
| 15-Dec-2023 | 242.00 | 268.00 | 234.00 | 258.00 | 46,315,500 | 0 |
| 14-Dec-2023 | 240.00 | 248.00 | 234.00 | 242.00 | 6,406,200 | 0 |
| 13-Dec-2023 | 246.00 | 250.00 | 234.00 | 234.00 | 9,296,600 | 0 |
| 12-Dec-2023 | 234.00 | 248.00 | 232.00 | 246.00 | 9,310,300 | 0 |
| 11-Dec-2023 | 252.00 | 264.00 | 230.00 | 234.00 | 31,419,100 | 0 |
| 08-Dec-2023 | 252.00 | 262.00 | 250.00 | 252.00 | 11,349,200 | 0 |
| 07-Dec-2023 | 258.00 | 272.00 | 252.00 | 252.00 | 24,920,300 | 0 |
| 06-Dec-2023 | 250.00 | 264.00 | 250.00 | 256.00 | 16,939,500 | 0 |
| 05-Dec-2023 | 252.00 | 258.00 | 246.00 | 250.00 | 7,121,300 | 0 |
| 04-Dec-2023 | 252.00 | 258.00 | 248.00 | 252.00 | 12,151,500 | 0 |
| 01-Dec-2023 | 248.00 | 260.00 | 248.00 | 252.00 | 14,371,300 | 0 |
| 30-Nov-2023 | 248.00 | 250.00 | 242.00 | 246.00 | 8,791,500 | 0 |
| 29-Nov-2023 | 252.00 | 254.00 | 244.00 | 246.00 | 8,133,400 | 0 |
| 28-Nov-2023 | 244.00 | 256.00 | 244.00 | 250.00 | 17,038,600 | 0 |
| 27-Nov-2023 | 246.00 | 252.00 | 240.00 | 244.00 | 13,537,800 | 0 |
| 24-Nov-2023 | 226.00 | 256.00 | 226.00 | 246.00 | 42,266,600 | 0 |
| 23-Nov-2023 | 226.00 | 236.00 | 226.00 | 232.00 | 16,000,600 | 0 |
| 22-Nov-2023 | 224.00 | 232.00 | 222.00 | 226.00 | 14,365,300 | 0 |
| 21-Nov-2023 | 220.00 | 236.00 | 220.00 | 226.00 | 31,435,200 | 0 |
| 20-Nov-2023 | 216.00 | 252.00 | 216.00 | 224.00 | 58,265,800 | 0 |
| 17-Nov-2023 | 260.00 | 264.00 | 244.00 | 248.00 | 30,882,400 | 0 |
| 16-Nov-2023 | 268.00 | 272.00 | 256.00 | 260.00 | 32,246,300 | 0 |
| 15-Nov-2023 | 276.00 | 278.00 | 268.00 | 268.00 | 23,475,700 | 0 |
| 14-Nov-2023 | 276.00 | 288.00 | 274.00 | 274.00 | 60,144,700 | 0 |
| 13-Nov-2023 | 246.00 | 290.00 | 246.00 | 276.00 | 103,186,900 | 0 |
| 10-Nov-2023 | 256.00 | 286.00 | 248.00 | 264.00 | 99,248,800 | 0 |
| 09-Nov-2023 | 250.00 | 266.00 | 248.00 | 256.00 | 23,500,900 | 0 |
| 08-Nov-2023 | 260.00 | 260.00 | 248.00 | 250.00 | 13,126,100 | 0 |
| 07-Nov-2023 | 264.00 | 268.00 | 254.00 | 258.00 | 14,501,500 | 0 |
| 06-Nov-2023 | 256.00 | 274.00 | 256.00 | 264.00 | 28,841,400 | 0 |
| 03-Nov-2023 | 244.00 | 258.00 | 240.00 | 256.00 | 23,132,900 | 0 |
| 02-Nov-2023 | 236.00 | 250.00 | 234.00 | 244.00 | 21,489,400 | 0 |