| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 128.00 | 143.00 | 118.00 | 139.00 | 63,900 | 0 |
| 01-Apr-2024 | 129.00 | 145.00 | 129.00 | 138.00 | 20,800 | 0 |
| 28-Mar-2024 | 116.00 | 144.00 | 116.00 | 139.00 | 70,400 | 0 |
| 27-Mar-2024 | 121.00 | 148.00 | 121.00 | 136.00 | 420,700 | 0 |
| 26-Mar-2024 | 160.00 | 160.00 | 141.00 | 141.00 | 377,400 | 0 |
| 25-Mar-2024 | 161.00 | 161.00 | 144.00 | 156.00 | 116,100 | 0 |
| 22-Mar-2024 | 149.00 | 163.00 | 149.00 | 154.00 | 331,700 | 0 |
| 21-Mar-2024 | 149.00 | 167.00 | 149.00 | 159.00 | 41,700 | 0 |
| 20-Mar-2024 | 138.00 | 175.00 | 138.00 | 159.00 | 30,300 | 0 |
| 19-Mar-2024 | 151.00 | 169.00 | 151.00 | 158.00 | 119,400 | 0 |
| 18-Mar-2024 | 150.00 | 169.00 | 150.00 | 161.00 | 125,300 | 0 |
| 15-Mar-2024 | 151.00 | 175.00 | 151.00 | 160.00 | 117,200 | 0 |
| 14-Mar-2024 | 140.00 | 175.00 | 140.00 | 161.00 | 492,900 | 0 |
| 13-Mar-2024 | 151.00 | 151.00 | 149.00 | 150.00 | 24,000 | 0 |
| 08-Mar-2024 | 145.00 | 156.00 | 142.00 | 151.00 | 511,300 | 0 |
| 07-Mar-2024 | 145.00 | 159.00 | 145.00 | 155.00 | 196,300 | 0 |
| 06-Mar-2024 | 148.00 | 163.00 | 148.00 | 155.00 | 94,900 | 0 |
| 05-Mar-2024 | 151.00 | 172.00 | 151.00 | 158.00 | 105,000 | 0 |
| 04-Mar-2024 | 150.00 | 160.00 | 150.00 | 160.00 | 36,800 | 0 |
| 01-Mar-2024 | 153.00 | 160.00 | 153.00 | 159.00 | 35,600 | 0 |
| 29-Feb-2024 | 154.00 | 167.00 | 154.00 | 163.00 | 72,500 | 0 |
| 28-Feb-2024 | 166.00 | 168.00 | 160.00 | 164.00 | 35,600 | 0 |
| 27-Feb-2024 | 164.00 | 169.00 | 160.00 | 166.00 | 100,100 | 0 |
| 26-Feb-2024 | 169.00 | 170.00 | 162.00 | 163.00 | 4,500 | 0 |
| 23-Feb-2024 | 165.00 | 168.00 | 163.00 | 167.00 | 34,500 | 0 |
| 22-Feb-2024 | 174.00 | 174.00 | 162.00 | 165.00 | 199,100 | 0 |
| 21-Feb-2024 | 171.00 | 176.00 | 167.00 | 167.00 | 438,000 | 0 |
| 20-Feb-2024 | 164.00 | 175.00 | 160.00 | 169.00 | 372,200 | 0 |
| 19-Feb-2024 | 165.00 | 186.00 | 160.00 | 162.00 | 120,900 | 0 |
| 16-Feb-2024 | 164.00 | 169.00 | 162.00 | 164.00 | 361,000 | 0 |
| 15-Feb-2024 | 169.00 | 171.00 | 155.00 | 163.00 | 108,400 | 0 |
| 13-Feb-2024 | 171.00 | 171.00 | 165.00 | 168.00 | 30,200 | 0 |
| 12-Feb-2024 | 175.00 | 175.00 | 164.00 | 170.00 | 48,200 | 0 |
| 07-Feb-2024 | 168.00 | 168.00 | 164.00 | 166.00 | 11,400 | 0 |
| 06-Feb-2024 | 166.00 | 171.00 | 163.00 | 165.00 | 133,900 | 0 |
| 05-Feb-2024 | 170.00 | 172.00 | 158.00 | 158.00 | 61,400 | 0 |
| 02-Feb-2024 | 175.00 | 175.00 | 167.00 | 169.00 | 31,000 | 0 |
| 01-Feb-2024 | 163.00 | 173.00 | 163.00 | 170.00 | 55,300 | 0 |
| 31-Jan-2024 | 168.00 | 170.00 | 163.00 | 163.00 | 16,500 | 0 |
| 30-Jan-2024 | 168.00 | 172.00 | 167.00 | 170.00 | 13,500 | 0 |
| 29-Jan-2024 | 171.00 | 179.00 | 167.00 | 170.00 | 208,700 | 0 |
| 26-Jan-2024 | 178.00 | 187.00 | 170.00 | 171.00 | 205,000 | 0 |
| 25-Jan-2024 | 175.00 | 184.00 | 172.00 | 175.00 | 428,100 | 0 |
| 24-Jan-2024 | 172.00 | 187.00 | 167.00 | 170.00 | 680,700 | 0 |
| 23-Jan-2024 | 150.00 | 175.00 | 150.00 | 172.00 | 638,600 | 0 |
| 22-Jan-2024 | 150.00 | 175.00 | 150.00 | 160.00 | 865,000 | 0 |
| 19-Jan-2024 | 142.00 | 175.00 | 142.00 | 154.00 | 335,000 | 0 |
| 18-Jan-2024 | 141.00 | 175.00 | 139.00 | 151.00 | 1,539,400 | 0 |
| 17-Jan-2024 | 125.00 | 174.00 | 125.00 | 150.00 | 4,411,400 | 0 |
| 16-Jan-2024 | 128.00 | 148.00 | 123.00 | 131.00 | 1,598,500 | 0 |
| 15-Jan-2024 | 125.00 | 149.00 | 125.00 | 140.00 | 1,809,500 | 0 |
| 12-Jan-2024 | 127.00 | 149.00 | 127.00 | 145.00 | 43,900 | 0 |
| 11-Jan-2024 | 127.00 | 150.00 | 127.00 | 147.00 | 173,700 | 0 |
| 10-Jan-2024 | 120.00 | 163.00 | 120.00 | 147.00 | 1,571,100 | 0 |
| 09-Jan-2024 | 144.00 | 164.00 | 140.00 | 140.00 | 285,100 | 0 |
| 08-Jan-2024 | 159.00 | 160.00 | 151.00 | 154.00 | 123,800 | 0 |
| 05-Jan-2024 | 141.00 | 186.00 | 141.00 | 159.00 | 3,767,400 | 0 |
| 04-Jan-2024 | 129.00 | 152.00 | 129.00 | 140.00 | 78,700 | 0 |
| 03-Jan-2024 | 130.00 | 150.00 | 130.00 | 149.00 | 11,500 | 0 |
| 02-Jan-2024 | 130.00 | 150.00 | 130.00 | 150.00 | 7,400 | 0 |
| 29-Dec-2023 | 129.00 | 150.00 | 129.00 | 150.00 | 27,300 | 0 |
| 28-Dec-2023 | 130.00 | 151.00 | 130.00 | 149.00 | 28,900 | 0 |
| 27-Dec-2023 | 158.00 | 158.00 | 142.00 | 150.00 | 97,700 | 0 |
| 22-Dec-2023 | 147.00 | 157.00 | 147.00 | 155.00 | 4,300 | 0 |
| 21-Dec-2023 | 133.00 | 159.00 | 133.00 | 157.00 | 43,100 | 0 |
| 20-Dec-2023 | 136.00 | 158.00 | 136.00 | 153.00 | 10,500 | 0 |
| 19-Dec-2023 | 136.00 | 157.00 | 136.00 | 156.00 | 67,700 | 0 |
| 18-Dec-2023 | 150.00 | 159.00 | 150.00 | 156.00 | 39,700 | 0 |
| 15-Dec-2023 | 138.00 | 158.00 | 138.00 | 154.00 | 13,500 | 0 |
| 14-Dec-2023 | 135.00 | 159.00 | 135.00 | 158.00 | 900 | 0 |
| 13-Dec-2023 | 136.00 | 160.00 | 136.00 | 155.00 | 416,800 | 0 |
| 12-Dec-2023 | 145.00 | 164.00 | 145.00 | 156.00 | 191,400 | 0 |
| 11-Dec-2023 | 134.00 | 187.00 | 134.00 | 155.00 | 958,900 | 0 |
| 08-Dec-2023 | 121.00 | 187.00 | 121.00 | 154.00 | 1,347,300 | 0 |
| 07-Dec-2023 | 121.00 | 143.00 | 121.00 | 139.00 | 92,000 | 0 |
| 06-Dec-2023 | 123.00 | 148.00 | 123.00 | 141.00 | 128,500 | 0 |
| 05-Dec-2023 | 134.00 | 155.00 | 134.00 | 142.00 | 372,600 | 0 |
| 04-Dec-2023 | 125.00 | 153.00 | 125.00 | 151.00 | 286,900 | 0 |
| 01-Dec-2023 | 125.00 | 148.00 | 125.00 | 145.00 | 74,700 | 0 |
| 30-Nov-2023 | 120.00 | 152.00 | 120.00 | 145.00 | 138,700 | 0 |
| 29-Nov-2023 | 125.00 | 145.00 | 125.00 | 140.00 | 96,500 | 0 |
| 28-Nov-2023 | 123.00 | 153.00 | 123.00 | 144.00 | 115,400 | 0 |
| 27-Nov-2023 | 125.00 | 148.00 | 125.00 | 143.00 | 34,700 | 0 |
| 24-Nov-2023 | 125.00 | 146.00 | 125.00 | 145.00 | 48,100 | 0 |
| 23-Nov-2023 | 127.00 | 150.00 | 127.00 | 145.00 | 219,200 | 0 |
| 22-Nov-2023 | 138.00 | 161.00 | 138.00 | 147.00 | 143,400 | 0 |
| 21-Nov-2023 | 130.00 | 156.00 | 130.00 | 148.00 | 100,000 | 0 |
| 20-Nov-2023 | 143.00 | 169.00 | 143.00 | 150.00 | 250,500 | 0 |
| 17-Nov-2023 | 125.00 | 173.00 | 125.00 | 151.00 | 1,439,300 | 0 |
| 16-Nov-2023 | 127.00 | 148.00 | 127.00 | 145.00 | 79,900 | 0 |
| 15-Nov-2023 | 132.00 | 158.00 | 132.00 | 147.00 | 141,500 | 0 |
| 14-Nov-2023 | 147.00 | 166.00 | 147.00 | 152.00 | 411,000 | 0 |
| 13-Nov-2023 | 125.00 | 182.00 | 125.00 | 167.00 | 2,577,600 | 0 |
| 10-Nov-2023 | 166.00 | 182.00 | 135.00 | 135.00 | 1,357,400 | 0 |
| 09-Nov-2023 | 108.00 | 171.00 | 108.00 | 171.00 | 2,757,500 | 0 |
| 08-Nov-2023 | 139.00 | 147.00 | 116.00 | 127.00 | 104,200 | 0 |
| 07-Nov-2023 | 119.00 | 147.00 | 119.00 | 139.00 | 3,900 | 0 |
| 06-Nov-2023 | 135.00 | 148.00 | 135.00 | 139.00 | 30,200 | 0 |
| 03-Nov-2023 | 139.00 | 149.00 | 139.00 | 145.00 | 5,600 | 0 |
| 02-Nov-2023 | 133.00 | 143.00 | 133.00 | 142.00 | 5,600 | 0 |