| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 172.00 | 173.00 | 165.00 | 169.00 | 220,300 | 0 |
| 01-Apr-2024 | 180.00 | 180.00 | 155.00 | 170.00 | 531,300 | 0 |
| 28-Mar-2024 | 180.00 | 181.00 | 178.00 | 180.00 | 106,200 | 0 |
| 27-Mar-2024 | 180.00 | 182.00 | 179.00 | 180.00 | 328,200 | 0 |
| 26-Mar-2024 | 184.00 | 184.00 | 177.00 | 180.00 | 336,600 | 0 |
| 25-Mar-2024 | 185.00 | 185.00 | 179.00 | 180.00 | 364,300 | 0 |
| 22-Mar-2024 | 187.00 | 187.00 | 181.00 | 181.00 | 58,600 | 0 |
| 21-Mar-2024 | 182.00 | 184.00 | 179.00 | 181.00 | 142,300 | 0 |
| 20-Mar-2024 | 186.00 | 186.00 | 179.00 | 182.00 | 224,100 | 0 |
| 19-Mar-2024 | 186.00 | 187.00 | 180.00 | 186.00 | 430,300 | 0 |
| 18-Mar-2024 | 190.00 | 190.00 | 183.00 | 186.00 | 52,900 | 0 |
| 15-Mar-2024 | 186.00 | 188.00 | 185.00 | 185.00 | 105,700 | 0 |
| 14-Mar-2024 | 183.00 | 188.00 | 182.00 | 186.00 | 283,100 | 0 |
| 13-Mar-2024 | 180.00 | 185.00 | 179.00 | 183.00 | 484,900 | 0 |
| 08-Mar-2024 | 177.00 | 178.00 | 176.00 | 176.00 | 149,000 | 0 |
| 07-Mar-2024 | 178.00 | 180.00 | 175.00 | 177.00 | 125,100 | 0 |
| 06-Mar-2024 | 183.00 | 183.00 | 176.00 | 176.00 | 237,500 | 0 |
| 05-Mar-2024 | 183.00 | 183.00 | 179.00 | 182.00 | 61,800 | 0 |
| 04-Mar-2024 | 182.00 | 185.00 | 178.00 | 183.00 | 666,200 | 0 |
| 01-Mar-2024 | 181.00 | 182.00 | 180.00 | 180.00 | 160,100 | 0 |
| 29-Feb-2024 | 182.00 | 183.00 | 180.00 | 181.00 | 118,700 | 0 |
| 28-Feb-2024 | 180.00 | 187.00 | 179.00 | 180.00 | 145,300 | 0 |
| 27-Feb-2024 | 187.00 | 187.00 | 178.00 | 179.00 | 573,700 | 0 |
| 26-Feb-2024 | 188.00 | 190.00 | 186.00 | 186.00 | 268,100 | 0 |
| 23-Feb-2024 | 194.00 | 194.00 | 184.00 | 188.00 | 854,500 | 0 |
| 22-Feb-2024 | 190.00 | 194.00 | 190.00 | 194.00 | 246,400 | 0 |
| 21-Feb-2024 | 193.00 | 195.00 | 190.00 | 190.00 | 211,900 | 0 |
| 20-Feb-2024 | 195.00 | 200.00 | 192.00 | 193.00 | 59,400 | 0 |
| 19-Feb-2024 | 194.00 | 195.00 | 190.00 | 195.00 | 334,000 | 0 |
| 16-Feb-2024 | 195.00 | 196.00 | 192.00 | 193.00 | 314,500 | 0 |
| 15-Feb-2024 | 197.00 | 197.00 | 194.00 | 195.00 | 340,800 | 0 |
| 13-Feb-2024 | 196.00 | 199.00 | 194.00 | 197.00 | 104,400 | 0 |
| 12-Feb-2024 | 199.00 | 199.00 | 195.00 | 195.00 | 752,800 | 0 |
| 07-Feb-2024 | 208.00 | 208.00 | 197.00 | 199.00 | 1,400,000 | 0 |
| 06-Feb-2024 | 199.00 | 226.00 | 196.00 | 206.00 | 10,848,000 | 0 |
| 05-Feb-2024 | 195.00 | 200.00 | 195.00 | 198.00 | 263,900 | 0 |
| 02-Feb-2024 | 202.00 | 202.00 | 188.00 | 195.00 | 1,240,700 | 0 |
| 01-Feb-2024 | 202.00 | 202.00 | 199.00 | 202.00 | 156,200 | 0 |
| 31-Jan-2024 | 204.00 | 204.00 | 200.00 | 200.00 | 353,600 | 0 |
| 30-Jan-2024 | 202.00 | 206.00 | 200.00 | 202.00 | 509,300 | 0 |
| 29-Jan-2024 | 206.00 | 208.00 | 202.00 | 202.00 | 619,800 | 0 |
| 26-Jan-2024 | 206.00 | 208.00 | 204.00 | 206.00 | 127,500 | 0 |
| 25-Jan-2024 | 208.00 | 208.00 | 206.00 | 208.00 | 134,900 | 0 |
| 24-Jan-2024 | 212.00 | 214.00 | 204.00 | 206.00 | 635,100 | 0 |
| 23-Jan-2024 | 210.00 | 214.00 | 208.00 | 208.00 | 1,224,600 | 0 |
| 22-Jan-2024 | 216.00 | 216.00 | 208.00 | 208.00 | 952,300 | 0 |
| 19-Jan-2024 | 189.00 | 220.00 | 189.00 | 214.00 | 2,410,200 | 0 |
| 18-Jan-2024 | 206.00 | 208.00 | 202.00 | 208.00 | 729,100 | 0 |
| 17-Jan-2024 | 208.00 | 208.00 | 204.00 | 206.00 | 243,300 | 0 |
| 16-Jan-2024 | 208.00 | 208.00 | 204.00 | 208.00 | 148,000 | 0 |
| 15-Jan-2024 | 210.00 | 210.00 | 202.00 | 204.00 | 484,800 | 0 |
| 12-Jan-2024 | 208.00 | 208.00 | 206.00 | 208.00 | 276,600 | 0 |
| 11-Jan-2024 | 210.00 | 210.00 | 206.00 | 208.00 | 175,400 | 0 |
| 10-Jan-2024 | 208.00 | 210.00 | 206.00 | 208.00 | 184,600 | 0 |
| 09-Jan-2024 | 210.00 | 212.00 | 206.00 | 208.00 | 633,500 | 0 |
| 08-Jan-2024 | 214.00 | 214.00 | 210.00 | 212.00 | 953,800 | 0 |
| 05-Jan-2024 | 222.00 | 224.00 | 214.00 | 214.00 | 912,900 | 0 |
| 04-Jan-2024 | 216.00 | 226.00 | 216.00 | 222.00 | 3,283,200 | 0 |
| 03-Jan-2024 | 210.00 | 226.00 | 208.00 | 216.00 | 5,776,100 | 0 |
| 02-Jan-2024 | 208.00 | 212.00 | 206.00 | 210.00 | 490,600 | 0 |
| 29-Dec-2023 | 210.00 | 210.00 | 204.00 | 208.00 | 490,300 | 0 |
| 28-Dec-2023 | 212.00 | 212.00 | 206.00 | 210.00 | 515,700 | 0 |
| 27-Dec-2023 | 212.00 | 214.00 | 208.00 | 208.00 | 970,000 | 0 |
| 22-Dec-2023 | 204.00 | 220.00 | 204.00 | 214.00 | 2,018,100 | 0 |
| 21-Dec-2023 | 210.00 | 212.00 | 204.00 | 204.00 | 562,900 | 0 |
| 20-Dec-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 418,400 | 0 |
| 19-Dec-2023 | 206.00 | 210.00 | 204.00 | 210.00 | 582,000 | 0 |
| 18-Dec-2023 | 210.00 | 214.00 | 206.00 | 206.00 | 726,000 | 0 |
| 15-Dec-2023 | 212.00 | 216.00 | 208.00 | 210.00 | 693,000 | 0 |
| 14-Dec-2023 | 204.00 | 218.00 | 202.00 | 212.00 | 2,806,300 | 0 |
| 13-Dec-2023 | 202.00 | 206.00 | 200.00 | 204.00 | 507,900 | 0 |
| 12-Dec-2023 | 204.00 | 206.00 | 202.00 | 204.00 | 756,700 | 0 |
| 11-Dec-2023 | 208.00 | 210.00 | 202.00 | 204.00 | 1,333,600 | 0 |
| 08-Dec-2023 | 208.00 | 210.00 | 204.00 | 208.00 | 2,262,600 | 0 |
| 07-Dec-2023 | 208.00 | 210.00 | 206.00 | 208.00 | 708,500 | 0 |
| 06-Dec-2023 | 212.00 | 214.00 | 208.00 | 208.00 | 1,461,300 | 0 |
| 05-Dec-2023 | 214.00 | 218.00 | 208.00 | 210.00 | 1,541,400 | 0 |
| 04-Dec-2023 | 208.00 | 218.00 | 206.00 | 216.00 | 2,485,200 | 0 |
| 01-Dec-2023 | 198.00 | 220.00 | 198.00 | 208.00 | 5,070,800 | 0 |
| 30-Nov-2023 | 280.00 | 290.00 | 214.00 | 214.00 | 61,476,200 | 0 |
| 29-Nov-2023 | 292.00 | 296.00 | 282.00 | 284.00 | 19,332,400 | 0 |
| 28-Nov-2023 | 292.00 | 294.00 | 288.00 | 292.00 | 14,742,400 | 0 |
| 27-Nov-2023 | 298.00 | 298.00 | 288.00 | 292.00 | 8,394,900 | 0 |
| 24-Nov-2023 | 298.00 | 302.00 | 296.00 | 298.00 | 5,759,300 | 0 |
| 23-Nov-2023 | 292.00 | 300.00 | 292.00 | 298.00 | 10,492,900 | 0 |
| 22-Nov-2023 | 300.00 | 302.00 | 280.00 | 292.00 | 43,960,600 | 0 |
| 21-Nov-2023 | 300.00 | 312.00 | 292.00 | 296.00 | 48,359,100 | 0 |
| 20-Nov-2023 | 308.00 | 316.00 | 294.00 | 300.00 | 43,033,400 | 0 |
| 17-Nov-2023 | 290.00 | 322.00 | 290.00 | 308.00 | 84,740,800 | 0 |
| 16-Nov-2023 | 306.00 | 308.00 | 290.00 | 298.00 | 60,587,000 | 0 |
| 15-Nov-2023 | 278.00 | 314.00 | 274.00 | 306.00 | 128,914,300 | 0 |
| 14-Nov-2023 | 232.00 | 282.00 | 228.00 | 276.00 | 76,958,000 | 0 |
| 13-Nov-2023 | 234.00 | 238.00 | 230.00 | 230.00 | 908,000 | 0 |
| 10-Nov-2023 | 230.00 | 242.00 | 228.00 | 234.00 | 2,023,400 | 0 |
| 09-Nov-2023 | 228.00 | 232.00 | 228.00 | 230.00 | 616,100 | 0 |
| 08-Nov-2023 | 234.00 | 236.00 | 226.00 | 228.00 | 1,763,900 | 0 |
| 07-Nov-2023 | 232.00 | 236.00 | 232.00 | 234.00 | 633,400 | 0 |
| 06-Nov-2023 | 234.00 | 240.00 | 232.00 | 232.00 | 1,202,900 | 0 |
| 03-Nov-2023 | 238.00 | 240.00 | 234.00 | 234.00 | 1,481,500 | 0 |
| 02-Nov-2023 | 232.00 | 240.00 | 232.00 | 238.00 | 1,267,500 | 0 |