| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 189.00 | 189.00 | 186.00 | 189.00 | 17,600 | 0 |
| 02-Apr-2024 | 185.00 | 196.00 | 180.00 | 189.00 | 11,700 | 0 |
| 01-Apr-2024 | 183.00 | 197.00 | 175.00 | 185.00 | 21,500 | 0 |
| 28-Mar-2024 | 187.00 | 192.00 | 187.00 | 187.00 | 23,900 | 0 |
| 27-Mar-2024 | 188.00 | 188.00 | 188.00 | 188.00 | 12,100 | 0 |
| 26-Mar-2024 | 191.00 | 191.00 | 186.00 | 189.00 | 55,900 | 0 |
| 25-Mar-2024 | 194.00 | 194.00 | 184.00 | 189.00 | 3,100 | 0 |
| 22-Mar-2024 | 192.00 | 199.00 | 188.00 | 192.00 | 9,300 | 0 |
| 21-Mar-2024 | 188.00 | 196.00 | 180.00 | 183.00 | 62,200 | 0 |
| 20-Mar-2024 | 196.00 | 196.00 | 181.00 | 184.00 | 158,600 | 0 |
| 19-Mar-2024 | 199.00 | 218.00 | 197.00 | 197.00 | 299,100 | 0 |
| 18-Mar-2024 | 172.00 | 218.00 | 172.00 | 199.00 | 266,100 | 0 |
| 15-Mar-2024 | 180.00 | 188.00 | 172.00 | 172.00 | 96,000 | 0 |
| 14-Mar-2024 | 188.00 | 188.00 | 180.00 | 180.00 | 108,100 | 0 |
| 13-Mar-2024 | 196.00 | 196.00 | 190.00 | 190.00 | 158,800 | 0 |
| 08-Mar-2024 | 202.00 | 202.00 | 193.00 | 198.00 | 153,100 | 0 |
| 07-Mar-2024 | 204.00 | 206.00 | 204.00 | 206.00 | 59,600 | 0 |
| 06-Mar-2024 | 214.00 | 214.00 | 202.00 | 212.00 | 72,200 | 0 |
| 05-Mar-2024 | 226.00 | 226.00 | 222.00 | 222.00 | 15,400 | 0 |
| 04-Mar-2024 | 224.00 | 226.00 | 224.00 | 226.00 | 38,500 | 0 |
| 01-Mar-2024 | 226.00 | 226.00 | 224.00 | 224.00 | 111,800 | 0 |
| 29-Feb-2024 | 224.00 | 226.00 | 224.00 | 224.00 | 30,900 | 0 |
| 28-Feb-2024 | 224.00 | 226.00 | 224.00 | 224.00 | 230,100 | 0 |
| 27-Feb-2024 | 224.00 | 224.00 | 224.00 | 224.00 | 200 | 0 |
| 26-Feb-2024 | 226.00 | 226.00 | 222.00 | 222.00 | 9,800 | 0 |
| 23-Feb-2024 | 224.00 | 226.00 | 222.00 | 226.00 | 20,000 | 0 |
| 22-Feb-2024 | 222.00 | 226.00 | 222.00 | 224.00 | 9,700 | 0 |
| 21-Feb-2024 | 226.00 | 226.00 | 222.00 | 222.00 | 476,800 | 0 |
| 20-Feb-2024 | 224.00 | 226.00 | 224.00 | 226.00 | 339,200 | 0 |
| 19-Feb-2024 | 224.00 | 226.00 | 222.00 | 222.00 | 498,000 | 0 |
| 16-Feb-2024 | 224.00 | 226.00 | 222.00 | 222.00 | 184,100 | 0 |
| 15-Feb-2024 | 226.00 | 226.00 | 222.00 | 222.00 | 78,700 | 0 |
| 13-Feb-2024 | 224.00 | 226.00 | 222.00 | 224.00 | 695,400 | 0 |
| 12-Feb-2024 | 224.00 | 224.00 | 222.00 | 222.00 | 1,905,500 | 0 |
| 07-Feb-2024 | 222.00 | 224.00 | 222.00 | 222.00 | 154,100 | 0 |
| 06-Feb-2024 | 222.00 | 224.00 | 222.00 | 224.00 | 247,600 | 0 |
| 05-Feb-2024 | 222.00 | 260.00 | 220.00 | 222.00 | 10,877,700 | 0 |
| 02-Feb-2024 | 220.00 | 222.00 | 220.00 | 222.00 | 350,500 | 0 |
| 01-Feb-2024 | 222.00 | 222.00 | 220.00 | 222.00 | 6,500 | 0 |
| 31-Jan-2024 | 220.00 | 220.00 | 220.00 | 220.00 | 40,900 | 0 |
| 30-Jan-2024 | 220.00 | 222.00 | 220.00 | 222.00 | 12,600 | 0 |
| 29-Jan-2024 | 220.00 | 222.00 | 220.00 | 220.00 | 420,300 | 0 |
| 26-Jan-2024 | 222.00 | 222.00 | 220.00 | 220.00 | 37,500 | 0 |
| 25-Jan-2024 | 220.00 | 222.00 | 220.00 | 222.00 | 10,600 | 0 |
| 24-Jan-2024 | 220.00 | 222.00 | 220.00 | 220.00 | 4,705,300 | 0 |
| 23-Jan-2024 | 220.00 | 220.00 | 220.00 | 220.00 | 92,900 | 0 |
| 22-Jan-2024 | 222.00 | 222.00 | 220.00 | 222.00 | 262,700 | 0 |
| 19-Jan-2024 | 220.00 | 222.00 | 220.00 | 222.00 | 77,700 | 0 |
| 18-Jan-2024 | 218.00 | 222.00 | 218.00 | 222.00 | 1,015,500 | 0 |
| 17-Jan-2024 | 220.00 | 220.00 | 218.00 | 220.00 | 1,046,300 | 0 |
| 16-Jan-2024 | 222.00 | 222.00 | 220.00 | 222.00 | 831,000 | 0 |
| 15-Jan-2024 | 220.00 | 222.00 | 220.00 | 222.00 | 275,100 | 0 |
| 12-Jan-2024 | 222.00 | 222.00 | 220.00 | 222.00 | 1,417,000 | 0 |
| 11-Jan-2024 | 220.00 | 224.00 | 218.00 | 222.00 | 1,364,800 | 0 |
| 10-Jan-2024 | 220.00 | 222.00 | 218.00 | 220.00 | 444,900 | 0 |
| 09-Jan-2024 | 218.00 | 220.00 | 218.00 | 220.00 | 139,400 | 0 |
| 08-Jan-2024 | 220.00 | 222.00 | 218.00 | 220.00 | 814,900 | 0 |
| 05-Jan-2024 | 220.00 | 222.00 | 220.00 | 220.00 | 242,000 | 0 |
| 04-Jan-2024 | 220.00 | 222.00 | 220.00 | 222.00 | 346,300 | 0 |
| 03-Jan-2024 | 218.00 | 222.00 | 218.00 | 222.00 | 1,811,400 | 0 |
| 02-Jan-2024 | 218.00 | 220.00 | 218.00 | 220.00 | 951,100 | 0 |
| 29-Dec-2023 | 220.00 | 222.00 | 218.00 | 220.00 | 4,408,200 | 0 |
| 28-Dec-2023 | 216.00 | 220.00 | 216.00 | 218.00 | 4,147,800 | 0 |
| 27-Dec-2023 | 214.00 | 218.00 | 214.00 | 216.00 | 7,492,300 | 0 |
| 22-Dec-2023 | 195.00 | 216.00 | 194.00 | 214.00 | 15,754,400 | 0 |
| 21-Dec-2023 | 194.00 | 196.00 | 192.00 | 194.00 | 407,700 | 0 |
| 20-Dec-2023 | 198.00 | 198.00 | 194.00 | 194.00 | 28,300 | 0 |
| 19-Dec-2023 | 195.00 | 198.00 | 194.00 | 196.00 | 467,600 | 0 |
| 18-Dec-2023 | 197.00 | 199.00 | 193.00 | 198.00 | 124,300 | 0 |
| 15-Dec-2023 | 195.00 | 204.00 | 194.00 | 198.00 | 803,600 | 0 |
| 14-Dec-2023 | 196.00 | 196.00 | 192.00 | 195.00 | 26,200 | 0 |
| 13-Dec-2023 | 192.00 | 195.00 | 190.00 | 193.00 | 89,000 | 0 |
| 12-Dec-2023 | 193.00 | 196.00 | 191.00 | 195.00 | 21,000 | 0 |
| 11-Dec-2023 | 198.00 | 198.00 | 192.00 | 196.00 | 41,200 | 0 |
| 08-Dec-2023 | 194.00 | 197.00 | 193.00 | 196.00 | 9,700 | 0 |
| 07-Dec-2023 | 195.00 | 197.00 | 193.00 | 197.00 | 22,600 | 0 |
| 06-Dec-2023 | 198.00 | 198.00 | 194.00 | 198.00 | 32,400 | 0 |
| 05-Dec-2023 | 194.00 | 198.00 | 194.00 | 198.00 | 5,800 | 0 |
| 04-Dec-2023 | 199.00 | 199.00 | 194.00 | 198.00 | 31,200 | 0 |
| 01-Dec-2023 | 195.00 | 198.00 | 194.00 | 198.00 | 44,200 | 0 |
| 30-Nov-2023 | 197.00 | 198.00 | 197.00 | 197.00 | 15,900 | 0 |
| 29-Nov-2023 | 198.00 | 199.00 | 193.00 | 198.00 | 130,700 | 0 |
| 28-Nov-2023 | 195.00 | 206.00 | 190.00 | 198.00 | 1,477,100 | 0 |
| 27-Nov-2023 | 195.00 | 197.00 | 192.00 | 195.00 | 131,700 | 0 |
| 24-Nov-2023 | 196.00 | 196.00 | 185.00 | 195.00 | 525,200 | 0 |
| 23-Nov-2023 | 198.00 | 198.00 | 190.00 | 195.00 | 19,100 | 0 |
| 22-Nov-2023 | 198.00 | 202.00 | 191.00 | 196.00 | 363,800 | 0 |
| 21-Nov-2023 | 193.00 | 202.00 | 193.00 | 198.00 | 6,700 | 0 |
| 20-Nov-2023 | 195.00 | 199.00 | 193.00 | 196.00 | 2,385,100 | 0 |
| 17-Nov-2023 | 197.00 | 197.00 | 194.00 | 197.00 | 2,300 | 0 |
| 16-Nov-2023 | 190.00 | 199.00 | 190.00 | 198.00 | 2,000 | 0 |
| 15-Nov-2023 | 195.00 | 199.00 | 195.00 | 198.00 | 139,400 | 0 |
| 14-Nov-2023 | 190.00 | 204.00 | 190.00 | 197.00 | 259,800 | 0 |
| 13-Nov-2023 | 194.00 | 194.00 | 193.00 | 194.00 | 25,200 | 0 |
| 10-Nov-2023 | 194.00 | 197.00 | 193.00 | 194.00 | 123,500 | 0 |
| 09-Nov-2023 | 194.00 | 197.00 | 190.00 | 194.00 | 94,400 | 0 |
| 08-Nov-2023 | 194.00 | 194.00 | 185.00 | 193.00 | 94,700 | 0 |
| 07-Nov-2023 | 195.00 | 195.00 | 194.00 | 194.00 | 200 | 0 |
| 06-Nov-2023 | 199.00 | 199.00 | 191.00 | 194.00 | 592,500 | 0 |
| 03-Nov-2023 | 197.00 | 202.00 | 191.00 | 197.00 | 160,700 | 0 |