| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 151.00 | 157.00 | 141.00 | 153.00 | 1,120,200 | 0 |
| 01-Apr-2024 | 164.00 | 167.00 | 146.00 | 150.00 | 2,493,200 | 0 |
| 28-Mar-2024 | 170.00 | 185.00 | 160.00 | 160.00 | 6,810,600 | 0 |
| 27-Mar-2024 | 200.00 | 216.00 | 162.00 | 162.00 | 54,581,400 | 0 |
| 26-Mar-2024 | 191.00 | 191.00 | 152.00 | 191.00 | 19,143,900 | 0 |
| 25-Mar-2024 | 147.00 | 147.00 | 141.00 | 142.00 | 66,900 | 0 |
| 22-Mar-2024 | 145.00 | 145.00 | 140.00 | 142.00 | 2,900 | 0 |
| 21-Mar-2024 | 141.00 | 146.00 | 139.00 | 140.00 | 105,500 | 0 |
| 20-Mar-2024 | 144.00 | 149.00 | 141.00 | 143.00 | 39,900 | 0 |
| 19-Mar-2024 | 141.00 | 141.00 | 141.00 | 141.00 | 17,000 | 0 |
| 18-Mar-2024 | 143.00 | 147.00 | 141.00 | 141.00 | 770,500 | 0 |
| 15-Mar-2024 | 145.00 | 145.00 | 140.00 | 142.00 | 760,800 | 0 |
| 14-Mar-2024 | 140.00 | 146.00 | 140.00 | 145.00 | 39,100 | 0 |
| 13-Mar-2024 | 146.00 | 146.00 | 145.00 | 145.00 | 600 | 0 |
| 08-Mar-2024 | 142.00 | 146.00 | 142.00 | 146.00 | 40,200 | 0 |
| 07-Mar-2024 | 143.00 | 148.00 | 140.00 | 142.00 | 9,100 | 0 |
| 06-Mar-2024 | 139.00 | 145.00 | 139.00 | 143.00 | 11,500 | 0 |
| 05-Mar-2024 | 142.00 | 144.00 | 138.00 | 139.00 | 153,400 | 0 |
| 04-Mar-2024 | 140.00 | 150.00 | 139.00 | 142.00 | 100,400 | 0 |
| 01-Mar-2024 | 145.00 | 145.00 | 141.00 | 144.00 | 13,700 | 0 |
| 29-Feb-2024 | 141.00 | 145.00 | 140.00 | 145.00 | 529,100 | 0 |
| 28-Feb-2024 | 140.00 | 143.00 | 140.00 | 140.00 | 193,300 | 0 |
| 27-Feb-2024 | 143.00 | 144.00 | 141.00 | 143.00 | 15,900 | 0 |
| 26-Feb-2024 | 142.00 | 142.00 | 140.00 | 141.00 | 34,300 | 0 |
| 23-Feb-2024 | 145.00 | 145.00 | 142.00 | 142.00 | 201,200 | 0 |
| 22-Feb-2024 | 144.00 | 145.00 | 141.00 | 144.00 | 177,300 | 0 |
| 21-Feb-2024 | 145.00 | 150.00 | 142.00 | 142.00 | 52,600 | 0 |
| 20-Feb-2024 | 154.00 | 154.00 | 143.00 | 143.00 | 16,100 | 0 |
| 19-Feb-2024 | 144.00 | 154.00 | 142.00 | 144.00 | 138,600 | 0 |
| 16-Feb-2024 | 145.00 | 145.00 | 141.00 | 142.00 | 238,900 | 0 |
| 15-Feb-2024 | 146.00 | 150.00 | 140.00 | 145.00 | 424,200 | 0 |
| 13-Feb-2024 | 147.00 | 147.00 | 146.00 | 146.00 | 700 | 0 |
| 12-Feb-2024 | 141.00 | 147.00 | 140.00 | 147.00 | 1,500 | 0 |
| 07-Feb-2024 | 148.00 | 148.00 | 141.00 | 147.00 | 5,000 | 0 |
| 06-Feb-2024 | 141.00 | 146.00 | 141.00 | 146.00 | 75,400 | 0 |
| 05-Feb-2024 | 141.00 | 145.00 | 141.00 | 145.00 | 600 | 0 |
| 02-Feb-2024 | 141.00 | 145.00 | 141.00 | 145.00 | 44,400 | 0 |
| 01-Feb-2024 | 142.00 | 145.00 | 142.00 | 144.00 | 22,000 | 0 |
| 31-Jan-2024 | 143.00 | 146.00 | 141.00 | 145.00 | 25,800 | 0 |
| 30-Jan-2024 | 145.00 | 145.00 | 140.00 | 143.00 | 197,900 | 0 |
| 29-Jan-2024 | 145.00 | 147.00 | 142.00 | 145.00 | 45,600 | 0 |
| 26-Jan-2024 | 147.00 | 147.00 | 141.00 | 145.00 | 129,900 | 0 |
| 25-Jan-2024 | 151.00 | 151.00 | 145.00 | 147.00 | 235,300 | 0 |
| 24-Jan-2024 | 143.00 | 149.00 | 140.00 | 149.00 | 27,400 | 0 |
| 23-Jan-2024 | 146.00 | 146.00 | 146.00 | 146.00 | 200 | 0 |
| 22-Jan-2024 | 144.00 | 154.00 | 143.00 | 147.00 | 262,400 | 0 |
| 19-Jan-2024 | 148.00 | 148.00 | 144.00 | 146.00 | 252,300 | 0 |
| 18-Jan-2024 | 143.00 | 146.00 | 141.00 | 144.00 | 416,700 | 0 |
| 17-Jan-2024 | 146.00 | 148.00 | 141.00 | 145.00 | 133,700 | 0 |
| 16-Jan-2024 | 150.00 | 150.00 | 143.00 | 146.00 | 38,000 | 0 |
| 15-Jan-2024 | 149.00 | 150.00 | 143.00 | 143.00 | 6,900 | 0 |
| 12-Jan-2024 | 145.00 | 149.00 | 142.00 | 145.00 | 24,900 | 0 |
| 11-Jan-2024 | 144.00 | 148.00 | 143.00 | 146.00 | 17,200 | 0 |
| 10-Jan-2024 | 149.00 | 149.00 | 143.00 | 143.00 | 3,900 | 0 |
| 09-Jan-2024 | 144.00 | 148.00 | 143.00 | 146.00 | 14,000 | 0 |
| 08-Jan-2024 | 147.00 | 150.00 | 143.00 | 146.00 | 1,847,800 | 0 |
| 05-Jan-2024 | 147.00 | 147.00 | 142.00 | 147.00 | 90,900 | 0 |
| 04-Jan-2024 | 146.00 | 147.00 | 142.00 | 146.00 | 98,500 | 0 |
| 03-Jan-2024 | 139.00 | 148.00 | 139.00 | 148.00 | 162,300 | 0 |
| 02-Jan-2024 | 141.00 | 149.00 | 138.00 | 138.00 | 571,300 | 0 |
| 29-Dec-2023 | 139.00 | 140.00 | 139.00 | 139.00 | 30,400 | 0 |
| 28-Dec-2023 | 140.00 | 141.00 | 139.00 | 139.00 | 19,300 | 0 |
| 27-Dec-2023 | 137.00 | 140.00 | 137.00 | 138.00 | 151,900 | 0 |
| 22-Dec-2023 | 139.00 | 140.00 | 138.00 | 138.00 | 86,900 | 0 |
| 21-Dec-2023 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 0 |
| 20-Dec-2023 | 138.00 | 141.00 | 138.00 | 140.00 | 375,000 | 0 |
| 19-Dec-2023 | 139.00 | 141.00 | 137.00 | 138.00 | 908,900 | 0 |
| 18-Dec-2023 | 139.00 | 140.00 | 136.00 | 139.00 | 122,500 | 0 |
| 15-Dec-2023 | 137.00 | 143.00 | 137.00 | 139.00 | 58,900 | 0 |
| 14-Dec-2023 | 137.00 | 142.00 | 137.00 | 138.00 | 351,300 | 0 |
| 13-Dec-2023 | 138.00 | 139.00 | 137.00 | 137.00 | 61,900 | 0 |
| 12-Dec-2023 | 137.00 | 140.00 | 135.00 | 138.00 | 116,700 | 0 |
| 11-Dec-2023 | 140.00 | 140.00 | 137.00 | 137.00 | 46,100 | 0 |
| 08-Dec-2023 | 138.00 | 141.00 | 138.00 | 140.00 | 17,900 | 0 |
| 07-Dec-2023 | 142.00 | 142.00 | 138.00 | 138.00 | 184,800 | 0 |
| 06-Dec-2023 | 137.00 | 144.00 | 137.00 | 140.00 | 154,000 | 0 |
| 05-Dec-2023 | 137.00 | 140.00 | 137.00 | 140.00 | 75,800 | 0 |
| 04-Dec-2023 | 141.00 | 141.00 | 137.00 | 138.00 | 15,000 | 0 |
| 01-Dec-2023 | 137.00 | 137.00 | 137.00 | 137.00 | 17,900 | 0 |
| 30-Nov-2023 | 140.00 | 140.00 | 135.00 | 137.00 | 567,700 | 0 |
| 29-Nov-2023 | 137.00 | 142.00 | 137.00 | 138.00 | 49,000 | 0 |
| 28-Nov-2023 | 140.00 | 142.00 | 136.00 | 138.00 | 543,300 | 0 |
| 27-Nov-2023 | 139.00 | 149.00 | 138.00 | 140.00 | 926,600 | 0 |
| 24-Nov-2023 | 135.00 | 140.00 | 135.00 | 139.00 | 15,200 | 0 |
| 23-Nov-2023 | 137.00 | 137.00 | 135.00 | 137.00 | 72,100 | 0 |
| 22-Nov-2023 | 140.00 | 141.00 | 136.00 | 137.00 | 173,200 | 0 |
| 21-Nov-2023 | 135.00 | 145.00 | 135.00 | 138.00 | 341,800 | 0 |
| 20-Nov-2023 | 135.00 | 140.00 | 135.00 | 136.00 | 170,100 | 0 |
| 17-Nov-2023 | 140.00 | 140.00 | 134.00 | 136.00 | 180,500 | 0 |
| 16-Nov-2023 | 134.00 | 138.00 | 134.00 | 137.00 | 229,000 | 0 |
| 15-Nov-2023 | 137.00 | 137.00 | 131.00 | 134.00 | 217,000 | 0 |
| 14-Nov-2023 | 133.00 | 142.00 | 132.00 | 137.00 | 3,193,000 | 0 |
| 13-Nov-2023 | 134.00 | 136.00 | 131.00 | 133.00 | 606,400 | 0 |
| 10-Nov-2023 | 131.00 | 138.00 | 129.00 | 136.00 | 216,800 | 0 |
| 09-Nov-2023 | 133.00 | 136.00 | 133.00 | 133.00 | 627,900 | 0 |
| 08-Nov-2023 | 131.00 | 137.00 | 128.00 | 131.00 | 667,200 | 0 |
| 07-Nov-2023 | 125.00 | 143.00 | 125.00 | 132.00 | 4,968,000 | 0 |
| 06-Nov-2023 | 123.00 | 134.00 | 123.00 | 131.00 | 1,050,300 | 0 |
| 03-Nov-2023 | 133.00 | 135.00 | 130.00 | 133.00 | 900,300 | 0 |
| 02-Nov-2023 | 136.00 | 138.00 | 127.00 | 133.00 | 2,390,100 | 0 |