| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 119.00 | 131.00 | 119.00 | 127.00 | 280,500 | 0 |
| 01-Apr-2024 | 112.00 | 138.00 | 112.00 | 129.00 | 1,532,500 | 0 |
| 28-Mar-2024 | 131.00 | 142.00 | 131.00 | 131.00 | 625,500 | 0 |
| 27-Mar-2024 | 129.00 | 153.00 | 129.00 | 141.00 | 1,425,600 | 0 |
| 26-Mar-2024 | 143.00 | 143.00 | 132.00 | 137.00 | 258,500 | 0 |
| 25-Mar-2024 | 144.00 | 144.00 | 133.00 | 141.00 | 211,500 | 0 |
| 22-Mar-2024 | 133.00 | 144.00 | 133.00 | 142.00 | 225,100 | 0 |
| 21-Mar-2024 | 141.00 | 144.00 | 137.00 | 141.00 | 257,900 | 0 |
| 20-Mar-2024 | 135.00 | 144.00 | 135.00 | 142.00 | 264,100 | 0 |
| 19-Mar-2024 | 133.00 | 144.00 | 133.00 | 143.00 | 191,000 | 0 |
| 18-Mar-2024 | 134.00 | 145.00 | 134.00 | 141.00 | 89,200 | 0 |
| 15-Mar-2024 | 135.00 | 149.00 | 135.00 | 143.00 | 135,500 | 0 |
| 14-Mar-2024 | 133.00 | 144.00 | 133.00 | 144.00 | 84,600 | 0 |
| 13-Mar-2024 | 133.00 | 145.00 | 133.00 | 142.00 | 79,200 | 0 |
| 08-Mar-2024 | 131.00 | 144.00 | 131.00 | 142.00 | 338,100 | 0 |
| 07-Mar-2024 | 131.00 | 141.00 | 131.00 | 140.00 | 160,900 | 0 |
| 06-Mar-2024 | 128.00 | 140.00 | 128.00 | 140.00 | 216,600 | 0 |
| 05-Mar-2024 | 129.00 | 140.00 | 129.00 | 137.00 | 388,900 | 0 |
| 04-Mar-2024 | 127.00 | 139.00 | 127.00 | 138.00 | 83,000 | 0 |
| 01-Mar-2024 | 127.00 | 138.00 | 127.00 | 137.00 | 60,700 | 0 |
| 29-Feb-2024 | 130.00 | 139.00 | 130.00 | 136.00 | 49,300 | 0 |
| 28-Feb-2024 | 130.00 | 139.00 | 130.00 | 138.00 | 134,300 | 0 |
| 27-Feb-2024 | 130.00 | 140.00 | 130.00 | 138.00 | 38,800 | 0 |
| 26-Feb-2024 | 129.00 | 155.00 | 129.00 | 139.00 | 916,400 | 0 |
| 23-Feb-2024 | 130.00 | 140.00 | 130.00 | 137.00 | 87,100 | 0 |
| 22-Feb-2024 | 130.00 | 140.00 | 130.00 | 139.00 | 150,300 | 0 |
| 21-Feb-2024 | 129.00 | 142.00 | 129.00 | 139.00 | 222,400 | 0 |
| 20-Feb-2024 | 129.00 | 139.00 | 129.00 | 137.00 | 688,200 | 0 |
| 19-Feb-2024 | 145.00 | 145.00 | 137.00 | 137.00 | 841,500 | 0 |
| 16-Feb-2024 | 150.00 | 151.00 | 138.00 | 139.00 | 3,273,400 | 0 |
| 15-Feb-2024 | 144.00 | 154.00 | 144.00 | 151.00 | 1,250,000 | 0 |
| 13-Feb-2024 | 151.00 | 157.00 | 151.00 | 153.00 | 551,800 | 0 |
| 12-Feb-2024 | 147.00 | 157.00 | 147.00 | 154.00 | 977,200 | 0 |
| 07-Feb-2024 | 146.00 | 161.00 | 146.00 | 155.00 | 1,880,700 | 0 |
| 06-Feb-2024 | 162.00 | 168.00 | 155.00 | 156.00 | 2,240,100 | 0 |
| 05-Feb-2024 | 162.00 | 165.00 | 157.00 | 160.00 | 1,490,700 | 0 |
| 02-Feb-2024 | 166.00 | 182.00 | 158.00 | 162.00 | 12,948,300 | 0 |
| 01-Feb-2024 | 151.00 | 189.00 | 150.00 | 175.00 | 35,437,700 | 0 |
| 31-Jan-2024 | 146.00 | 164.00 | 146.00 | 152.00 | 213,400 | 0 |
| 30-Jan-2024 | 145.00 | 164.00 | 145.00 | 156.00 | 1,044,900 | 0 |
| 29-Jan-2024 | 159.00 | 159.00 | 154.00 | 154.00 | 403,800 | 0 |
| 26-Jan-2024 | 158.00 | 161.00 | 156.00 | 159.00 | 744,800 | 0 |
| 25-Jan-2024 | 156.00 | 162.00 | 150.00 | 159.00 | 903,400 | 0 |
| 24-Jan-2024 | 150.00 | 161.00 | 150.00 | 158.00 | 551,200 | 0 |
| 23-Jan-2024 | 156.00 | 163.00 | 156.00 | 159.00 | 789,200 | 0 |
| 22-Jan-2024 | 166.00 | 170.00 | 153.00 | 156.00 | 1,140,900 | 0 |
| 19-Jan-2024 | 169.00 | 169.00 | 166.00 | 166.00 | 563,300 | 0 |
| 18-Jan-2024 | 168.00 | 181.00 | 166.00 | 169.00 | 1,403,900 | 0 |
| 17-Jan-2024 | 169.00 | 169.00 | 167.00 | 168.00 | 665,500 | 0 |
| 16-Jan-2024 | 168.00 | 169.00 | 167.00 | 169.00 | 213,800 | 0 |
| 15-Jan-2024 | 170.00 | 170.00 | 167.00 | 168.00 | 117,200 | 0 |
| 12-Jan-2024 | 170.00 | 171.00 | 169.00 | 170.00 | 73,400 | 0 |
| 11-Jan-2024 | 170.00 | 170.00 | 168.00 | 170.00 | 85,500 | 0 |
| 10-Jan-2024 | 163.00 | 172.00 | 163.00 | 169.00 | 284,800 | 0 |
| 09-Jan-2024 | 166.00 | 175.00 | 165.00 | 171.00 | 763,000 | 0 |
| 08-Jan-2024 | 165.00 | 175.00 | 165.00 | 174.00 | 264,900 | 0 |
| 05-Jan-2024 | 164.00 | 177.00 | 164.00 | 174.00 | 386,400 | 0 |
| 04-Jan-2024 | 162.00 | 178.00 | 162.00 | 173.00 | 529,700 | 0 |
| 03-Jan-2024 | 163.00 | 173.00 | 163.00 | 171.00 | 255,700 | 0 |
| 02-Jan-2024 | 170.00 | 171.00 | 167.00 | 171.00 | 358,000 | 0 |
| 29-Dec-2023 | 174.00 | 174.00 | 166.00 | 168.00 | 527,500 | 0 |
| 28-Dec-2023 | 172.00 | 172.00 | 164.00 | 166.00 | 175,200 | 0 |
| 27-Dec-2023 | 175.00 | 175.00 | 164.00 | 164.00 | 217,400 | 0 |
| 22-Dec-2023 | 166.00 | 169.00 | 163.00 | 166.00 | 99,400 | 0 |
| 21-Dec-2023 | 170.00 | 170.00 | 160.00 | 166.00 | 761,700 | 0 |
| 20-Dec-2023 | 170.00 | 170.00 | 165.00 | 166.00 | 423,400 | 0 |
| 19-Dec-2023 | 172.00 | 174.00 | 166.00 | 167.00 | 2,833,500 | 0 |
| 18-Dec-2023 | 180.00 | 180.00 | 171.00 | 172.00 | 208,000 | 0 |
| 15-Dec-2023 | 177.00 | 180.00 | 172.00 | 172.00 | 105,700 | 0 |
| 14-Dec-2023 | 181.00 | 181.00 | 170.00 | 172.00 | 266,100 | 0 |
| 13-Dec-2023 | 182.00 | 182.00 | 170.00 | 171.00 | 172,600 | 0 |
| 12-Dec-2023 | 180.00 | 180.00 | 170.00 | 176.00 | 174,800 | 0 |
| 11-Dec-2023 | 179.00 | 179.00 | 171.00 | 173.00 | 198,600 | 0 |
| 08-Dec-2023 | 179.00 | 179.00 | 171.00 | 171.00 | 175,700 | 0 |
| 07-Dec-2023 | 178.00 | 178.00 | 171.00 | 177.00 | 138,000 | 0 |
| 06-Dec-2023 | 175.00 | 183.00 | 173.00 | 176.00 | 1,113,500 | 0 |
| 05-Dec-2023 | 174.00 | 177.00 | 171.00 | 173.00 | 405,000 | 0 |
| 04-Dec-2023 | 170.00 | 186.00 | 170.00 | 176.00 | 953,600 | 0 |
| 01-Dec-2023 | 173.00 | 182.00 | 173.00 | 177.00 | 159,500 | 0 |
| 30-Nov-2023 | 172.00 | 188.00 | 172.00 | 182.00 | 105,900 | 0 |
| 29-Nov-2023 | 178.00 | 188.00 | 175.00 | 180.00 | 1,576,900 | 0 |
| 28-Nov-2023 | 181.00 | 181.00 | 176.00 | 178.00 | 390,900 | 0 |
| 27-Nov-2023 | 180.00 | 183.00 | 176.00 | 180.00 | 1,222,300 | 0 |
| 24-Nov-2023 | 184.00 | 185.00 | 177.00 | 180.00 | 1,769,400 | 0 |
| 23-Nov-2023 | 184.00 | 188.00 | 182.00 | 183.00 | 1,960,700 | 0 |
| 22-Nov-2023 | 185.00 | 210.00 | 184.00 | 186.00 | 16,887,100 | 0 |
| 21-Nov-2023 | 183.00 | 188.00 | 181.00 | 184.00 | 742,400 | 0 |
| 20-Nov-2023 | 185.00 | 186.00 | 180.00 | 181.00 | 429,300 | 0 |
| 17-Nov-2023 | 188.00 | 190.00 | 182.00 | 185.00 | 238,000 | 0 |
| 16-Nov-2023 | 185.00 | 189.00 | 181.00 | 182.00 | 851,200 | 0 |
| 15-Nov-2023 | 189.00 | 189.00 | 181.00 | 184.00 | 1,018,400 | 0 |
| 14-Nov-2023 | 177.00 | 190.00 | 177.00 | 184.00 | 697,200 | 0 |
| 13-Nov-2023 | 176.00 | 192.00 | 176.00 | 186.00 | 569,000 | 0 |
| 10-Nov-2023 | 177.00 | 192.00 | 177.00 | 186.00 | 308,300 | 0 |
| 09-Nov-2023 | 195.00 | 195.00 | 184.00 | 186.00 | 1,797,900 | 0 |
| 08-Nov-2023 | 190.00 | 194.00 | 185.00 | 185.00 | 1,993,500 | 0 |
| 07-Nov-2023 | 192.00 | 195.00 | 189.00 | 191.00 | 533,200 | 0 |
| 06-Nov-2023 | 195.00 | 196.00 | 190.00 | 191.00 | 1,597,300 | 0 |
| 03-Nov-2023 | 192.00 | 206.00 | 192.00 | 195.00 | 2,621,500 | 0 |
| 02-Nov-2023 | 189.00 | 206.00 | 189.00 | 200.00 | 2,020,300 | 0 |