| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 154.00 | 160.00 | 150.00 | 155.00 | 4,195,100 | 0 |
| 01-Apr-2024 | 160.00 | 160.00 | 150.00 | 153.00 | 13,796,200 | 0 |
| 28-Mar-2024 | 161.00 | 162.00 | 157.00 | 158.00 | 4,274,200 | 0 |
| 27-Mar-2024 | 160.00 | 162.00 | 160.00 | 161.00 | 2,451,600 | 0 |
| 26-Mar-2024 | 163.00 | 163.00 | 160.00 | 160.00 | 5,008,800 | 0 |
| 25-Mar-2024 | 164.00 | 164.00 | 161.00 | 161.00 | 3,227,300 | 0 |
| 22-Mar-2024 | 163.00 | 164.00 | 161.00 | 162.00 | 2,641,500 | 0 |
| 21-Mar-2024 | 161.00 | 165.00 | 160.00 | 162.00 | 5,999,000 | 0 |
| 20-Mar-2024 | 165.00 | 166.00 | 160.00 | 161.00 | 10,402,500 | 0 |
| 19-Mar-2024 | 171.00 | 172.00 | 162.00 | 165.00 | 20,905,000 | 0 |
| 18-Mar-2024 | 173.00 | 174.00 | 170.00 | 171.00 | 4,448,400 | 0 |
| 15-Mar-2024 | 174.00 | 175.00 | 172.00 | 172.00 | 4,231,000 | 0 |
| 14-Mar-2024 | 177.00 | 178.00 | 173.00 | 174.00 | 4,296,800 | 0 |
| 13-Mar-2024 | 173.00 | 179.00 | 173.00 | 176.00 | 7,714,300 | 0 |
| 08-Mar-2024 | 174.00 | 177.00 | 173.00 | 173.00 | 5,609,700 | 0 |
| 07-Mar-2024 | 170.00 | 176.00 | 170.00 | 175.00 | 8,146,300 | 0 |
| 06-Mar-2024 | 173.00 | 174.00 | 168.00 | 170.00 | 17,115,300 | 0 |
| 05-Mar-2024 | 174.00 | 178.00 | 173.00 | 173.00 | 5,515,100 | 0 |
| 04-Mar-2024 | 178.00 | 180.00 | 173.00 | 175.00 | 13,483,600 | 0 |
| 01-Mar-2024 | 184.00 | 185.00 | 177.00 | 177.00 | 18,756,800 | 0 |
| 29-Feb-2024 | 182.00 | 184.00 | 181.00 | 182.00 | 8,847,000 | 0 |
| 28-Feb-2024 | 180.00 | 184.00 | 179.00 | 181.00 | 7,977,900 | 0 |
| 27-Feb-2024 | 185.00 | 187.00 | 177.00 | 179.00 | 18,989,400 | 0 |
| 26-Feb-2024 | 195.00 | 195.00 | 184.00 | 185.00 | 47,600,600 | 0 |
| 23-Feb-2024 | 190.00 | 192.00 | 182.00 | 186.00 | 40,102,500 | 0 |
| 22-Feb-2024 | 184.00 | 192.00 | 183.00 | 189.00 | 37,311,800 | 0 |
| 21-Feb-2024 | 189.00 | 194.00 | 181.00 | 183.00 | 58,003,400 | 0 |
| 20-Feb-2024 | 173.00 | 189.00 | 172.00 | 188.00 | 70,291,200 | 0 |
| 19-Feb-2024 | 174.00 | 178.00 | 172.00 | 172.00 | 8,620,200 | 0 |
| 16-Feb-2024 | 176.00 | 182.00 | 174.00 | 174.00 | 29,939,700 | 0 |
| 15-Feb-2024 | 163.00 | 179.00 | 163.00 | 176.00 | 23,643,000 | 0 |
| 13-Feb-2024 | 173.00 | 177.00 | 172.00 | 172.00 | 16,549,000 | 0 |
| 12-Feb-2024 | 153.00 | 177.00 | 153.00 | 173.00 | 31,661,000 | 0 |
| 07-Feb-2024 | 160.00 | 168.00 | 160.00 | 162.00 | 12,940,200 | 0 |
| 06-Feb-2024 | 160.00 | 166.00 | 160.00 | 163.00 | 5,656,000 | 0 |
| 05-Feb-2024 | 156.00 | 168.00 | 156.00 | 162.00 | 5,629,800 | 0 |
| 02-Feb-2024 | 156.00 | 168.00 | 156.00 | 165.00 | 5,363,400 | 0 |
| 01-Feb-2024 | 159.00 | 171.00 | 159.00 | 165.00 | 10,162,200 | 0 |
| 31-Jan-2024 | 162.00 | 175.00 | 161.00 | 168.00 | 46,584,800 | 0 |
| 30-Jan-2024 | 159.00 | 164.00 | 158.00 | 161.00 | 11,130,900 | 0 |
| 29-Jan-2024 | 156.00 | 164.00 | 155.00 | 158.00 | 14,517,500 | 0 |
| 26-Jan-2024 | 167.00 | 168.00 | 155.00 | 156.00 | 21,197,500 | 0 |
| 25-Jan-2024 | 167.00 | 174.00 | 165.00 | 167.00 | 20,126,100 | 0 |
| 24-Jan-2024 | 166.00 | 170.00 | 163.00 | 167.00 | 12,859,000 | 0 |
| 23-Jan-2024 | 174.00 | 175.00 | 166.00 | 167.00 | 32,869,300 | 0 |
| 22-Jan-2024 | 178.00 | 180.00 | 172.00 | 174.00 | 23,864,200 | 0 |
| 19-Jan-2024 | 180.00 | 181.00 | 177.00 | 178.00 | 10,310,200 | 0 |
| 18-Jan-2024 | 184.00 | 185.00 | 178.00 | 180.00 | 15,489,000 | 0 |
| 17-Jan-2024 | 187.00 | 189.00 | 181.00 | 184.00 | 33,961,500 | 0 |
| 16-Jan-2024 | 178.00 | 186.00 | 178.00 | 186.00 | 26,984,300 | 0 |
| 15-Jan-2024 | 180.00 | 181.00 | 176.00 | 177.00 | 13,144,000 | 0 |
| 12-Jan-2024 | 180.00 | 181.00 | 177.00 | 180.00 | 10,945,400 | 0 |
| 11-Jan-2024 | 181.00 | 182.00 | 176.00 | 180.00 | 20,630,300 | 0 |
| 10-Jan-2024 | 189.00 | 191.00 | 179.00 | 181.00 | 30,050,100 | 0 |
| 09-Jan-2024 | 187.00 | 196.00 | 187.00 | 188.00 | 100,613,100 | 0 |
| 08-Jan-2024 | 178.00 | 187.00 | 178.00 | 186.00 | 74,306,000 | 0 |
| 05-Jan-2024 | 173.00 | 180.00 | 173.00 | 178.00 | 26,123,200 | 0 |
| 04-Jan-2024 | 175.00 | 176.00 | 173.00 | 173.00 | 7,065,600 | 0 |
| 03-Jan-2024 | 174.00 | 177.00 | 171.00 | 174.00 | 26,555,000 | 0 |
| 02-Jan-2024 | 173.00 | 176.00 | 171.00 | 172.00 | 22,929,200 | 0 |
| 29-Dec-2023 | 179.00 | 183.00 | 173.00 | 173.00 | 76,074,500 | 0 |
| 28-Dec-2023 | 178.00 | 190.00 | 176.00 | 178.00 | 171,013,400 | 0 |
| 27-Dec-2023 | 181.00 | 182.00 | 177.00 | 178.00 | 12,752,100 | 0 |
| 22-Dec-2023 | 176.00 | 182.00 | 175.00 | 179.00 | 17,455,300 | 0 |
| 21-Dec-2023 | 183.00 | 189.00 | 173.00 | 175.00 | 51,647,700 | 0 |
| 20-Dec-2023 | 193.00 | 204.00 | 183.00 | 183.00 | 153,669,700 | 0 |
| 19-Dec-2023 | 175.00 | 193.00 | 175.00 | 193.00 | 23,597,200 | 0 |
| 18-Dec-2023 | 186.00 | 192.00 | 184.00 | 184.00 | 15,377,300 | 0 |
| 15-Dec-2023 | 190.00 | 194.00 | 187.00 | 188.00 | 22,783,100 | 0 |
| 14-Dec-2023 | 180.00 | 196.00 | 177.00 | 190.00 | 61,480,400 | 0 |
| 13-Dec-2023 | 171.00 | 184.00 | 169.00 | 181.00 | 87,219,600 | 0 |
| 12-Dec-2023 | 179.00 | 188.00 | 163.00 | 171.00 | 97,372,700 | 0 |
| 11-Dec-2023 | 193.00 | 198.00 | 188.00 | 188.00 | 58,128,000 | 0 |
| 08-Dec-2023 | 171.00 | 200.00 | 171.00 | 193.00 | 117,197,600 | 0 |
| 07-Dec-2023 | 176.00 | 186.00 | 173.00 | 174.00 | 44,533,500 | 0 |
| 06-Dec-2023 | 180.00 | 190.00 | 180.00 | 185.00 | 44,755,700 | 0 |
| 05-Dec-2023 | 181.00 | 184.00 | 177.00 | 179.00 | 23,495,300 | 0 |
| 04-Dec-2023 | 191.00 | 192.00 | 179.00 | 181.00 | 50,926,300 | 0 |
| 01-Dec-2023 | 191.00 | 204.00 | 186.00 | 189.00 | 94,551,300 | 0 |
| 30-Nov-2023 | 198.00 | 199.00 | 188.00 | 191.00 | 74,438,700 | 0 |
| 29-Nov-2023 | 179.00 | 196.00 | 179.00 | 196.00 | 190,107,700 | 0 |
| 28-Nov-2023 | 186.00 | 193.00 | 175.00 | 177.00 | 93,286,000 | 0 |
| 27-Nov-2023 | 158.00 | 196.00 | 158.00 | 185.00 | 273,905,100 | 0 |
| 24-Nov-2023 | 130.00 | 184.00 | 130.00 | 168.00 | 531,980,200 | 0 |
| 23-Nov-2023 | 128.00 | 138.00 | 125.00 | 137.00 | 65,035,400 | 0 |
| 22-Nov-2023 | 123.00 | 128.00 | 122.00 | 128.00 | 33,666,500 | 0 |
| 21-Nov-2023 | 119.00 | 123.00 | 119.00 | 121.00 | 7,264,200 | 0 |
| 20-Nov-2023 | 120.00 | 123.00 | 119.00 | 121.00 | 16,247,600 | 0 |
| 17-Nov-2023 | 122.00 | 123.00 | 118.00 | 119.00 | 9,094,000 | 0 |
| 16-Nov-2023 | 125.00 | 125.00 | 121.00 | 121.00 | 11,326,100 | 0 |
| 15-Nov-2023 | 121.00 | 127.00 | 119.00 | 124.00 | 35,209,800 | 0 |
| 14-Nov-2023 | 119.00 | 121.00 | 118.00 | 120.00 | 14,890,200 | 0 |
| 13-Nov-2023 | 119.00 | 121.00 | 117.00 | 118.00 | 14,008,000 | 0 |
| 10-Nov-2023 | 119.00 | 128.00 | 117.00 | 117.00 | 61,901,900 | 0 |
| 09-Nov-2023 | 117.00 | 120.00 | 115.00 | 119.00 | 23,581,700 | 0 |
| 08-Nov-2023 | 115.00 | 118.00 | 113.00 | 116.00 | 26,807,400 | 0 |
| 07-Nov-2023 | 115.00 | 119.00 | 112.00 | 114.00 | 31,349,700 | 0 |
| 06-Nov-2023 | 129.00 | 131.00 | 111.00 | 115.00 | 171,007,100 | 0 |
| 03-Nov-2023 | 122.00 | 130.00 | 122.00 | 128.00 | 52,523,200 | 0 |
| 02-Nov-2023 | 123.00 | 126.00 | 121.00 | 121.00 | 29,865,300 | 0 |