| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 199.00 | 222.00 | 195.00 | 196.00 | 2,804,300 | 0 |
| 01-Apr-2024 | 238.00 | 240.00 | 190.00 | 199.00 | 4,280,600 | 0 |
| 28-Mar-2024 | 240.00 | 248.00 | 226.00 | 230.00 | 2,382,200 | 0 |
| 27-Mar-2024 | 254.00 | 256.00 | 232.00 | 238.00 | 4,482,900 | 0 |
| 26-Mar-2024 | 262.00 | 262.00 | 224.00 | 252.00 | 20,078,400 | 0 |
| 25-Mar-2024 | 240.00 | 240.00 | 220.00 | 222.00 | 2,692,300 | 0 |
| 22-Mar-2024 | 258.00 | 270.00 | 228.00 | 236.00 | 13,386,300 | 0 |
| 21-Mar-2024 | 222.00 | 270.00 | 220.00 | 256.00 | 14,397,300 | 0 |
| 20-Mar-2024 | 232.00 | 238.00 | 218.00 | 220.00 | 2,466,900 | 0 |
| 19-Mar-2024 | 216.00 | 244.00 | 216.00 | 228.00 | 4,771,000 | 0 |
| 18-Mar-2024 | 202.00 | 240.00 | 202.00 | 216.00 | 2,895,900 | 0 |
| 15-Mar-2024 | 193.00 | 240.00 | 193.00 | 222.00 | 10,696,100 | 0 |
| 14-Mar-2024 | 180.00 | 204.00 | 180.00 | 204.00 | 1,487,700 | 0 |
| 13-Mar-2024 | 193.00 | 206.00 | 187.00 | 189.00 | 1,416,000 | 0 |
| 08-Mar-2024 | 214.00 | 222.00 | 199.00 | 204.00 | 4,686,800 | 0 |
| 07-Mar-2024 | 204.00 | 234.00 | 204.00 | 212.00 | 11,933,700 | 0 |
| 06-Mar-2024 | 166.00 | 218.00 | 166.00 | 202.00 | 22,882,800 | 0 |
| 05-Mar-2024 | 157.00 | 204.00 | 157.00 | 175.00 | 8,194,000 | 0 |
| 04-Mar-2024 | 169.00 | 172.00 | 166.00 | 166.00 | 259,200 | 0 |
| 01-Mar-2024 | 161.00 | 175.00 | 161.00 | 170.00 | 177,000 | 0 |
| 29-Feb-2024 | 157.00 | 175.00 | 157.00 | 171.00 | 227,300 | 0 |
| 28-Feb-2024 | 164.00 | 174.00 | 164.00 | 166.00 | 492,600 | 0 |
| 27-Feb-2024 | 176.00 | 180.00 | 172.00 | 174.00 | 214,000 | 0 |
| 26-Feb-2024 | 174.00 | 180.00 | 174.00 | 176.00 | 415,300 | 0 |
| 23-Feb-2024 | 164.00 | 180.00 | 164.00 | 175.00 | 881,500 | 0 |
| 22-Feb-2024 | 170.00 | 180.00 | 170.00 | 174.00 | 1,368,800 | 0 |
| 21-Feb-2024 | 171.00 | 197.00 | 167.00 | 180.00 | 11,017,200 | 0 |
| 20-Feb-2024 | 141.00 | 202.00 | 141.00 | 180.00 | 36,579,100 | 0 |
| 19-Feb-2024 | 143.00 | 173.00 | 138.00 | 150.00 | 1,904,700 | 0 |
| 16-Feb-2024 | 147.00 | 147.00 | 138.00 | 142.00 | 290,000 | 0 |
| 15-Feb-2024 | 150.00 | 154.00 | 143.00 | 147.00 | 685,800 | 0 |
| 13-Feb-2024 | 162.00 | 164.00 | 141.00 | 146.00 | 1,274,900 | 0 |
| 12-Feb-2024 | 168.00 | 170.00 | 160.00 | 162.00 | 360,500 | 0 |
| 07-Feb-2024 | 178.00 | 178.00 | 166.00 | 168.00 | 167,100 | 0 |
| 06-Feb-2024 | 181.00 | 182.00 | 165.00 | 169.00 | 1,072,300 | 0 |
| 05-Feb-2024 | 185.00 | 187.00 | 176.00 | 181.00 | 307,200 | 0 |
| 02-Feb-2024 | 190.00 | 190.00 | 183.00 | 184.00 | 210,200 | 0 |
| 01-Feb-2024 | 189.00 | 194.00 | 187.00 | 190.00 | 189,800 | 0 |
| 31-Jan-2024 | 189.00 | 189.00 | 186.00 | 189.00 | 71,800 | 0 |
| 30-Jan-2024 | 193.00 | 193.00 | 180.00 | 189.00 | 299,900 | 0 |
| 29-Jan-2024 | 191.00 | 195.00 | 188.00 | 195.00 | 224,300 | 0 |
| 26-Jan-2024 | 194.00 | 195.00 | 191.00 | 194.00 | 55,800 | 0 |
| 25-Jan-2024 | 194.00 | 195.00 | 194.00 | 194.00 | 90,600 | 0 |
| 24-Jan-2024 | 197.00 | 197.00 | 193.00 | 193.00 | 177,100 | 0 |
| 23-Jan-2024 | 199.00 | 199.00 | 196.00 | 197.00 | 34,000 | 0 |
| 22-Jan-2024 | 196.00 | 200.00 | 195.00 | 199.00 | 93,100 | 0 |
| 19-Jan-2024 | 199.00 | 200.00 | 197.00 | 197.00 | 389,900 | 0 |
| 18-Jan-2024 | 198.00 | 200.00 | 198.00 | 198.00 | 173,900 | 0 |
| 17-Jan-2024 | 200.00 | 200.00 | 197.00 | 197.00 | 170,100 | 0 |
| 16-Jan-2024 | 199.00 | 204.00 | 199.00 | 199.00 | 130,500 | 0 |
| 15-Jan-2024 | 204.00 | 204.00 | 200.00 | 202.00 | 115,400 | 0 |
| 12-Jan-2024 | 212.00 | 216.00 | 200.00 | 202.00 | 323,200 | 0 |
| 11-Jan-2024 | 197.00 | 228.00 | 195.00 | 212.00 | 2,464,900 | 0 |
| 10-Jan-2024 | 199.00 | 200.00 | 193.00 | 197.00 | 295,000 | 0 |
| 09-Jan-2024 | 197.00 | 204.00 | 196.00 | 199.00 | 196,400 | 0 |
| 08-Jan-2024 | 202.00 | 202.00 | 197.00 | 199.00 | 101,200 | 0 |
| 05-Jan-2024 | 206.00 | 208.00 | 200.00 | 202.00 | 222,300 | 0 |
| 04-Jan-2024 | 204.00 | 208.00 | 200.00 | 204.00 | 137,000 | 0 |
| 03-Jan-2024 | 199.00 | 206.00 | 198.00 | 202.00 | 310,800 | 0 |
| 02-Jan-2024 | 197.00 | 206.00 | 195.00 | 198.00 | 283,800 | 0 |
| 29-Dec-2023 | 197.00 | 200.00 | 193.00 | 193.00 | 254,000 | 0 |
| 28-Dec-2023 | 199.00 | 204.00 | 196.00 | 196.00 | 323,200 | 0 |
| 27-Dec-2023 | 200.00 | 202.00 | 196.00 | 198.00 | 812,000 | 0 |
| 22-Dec-2023 | 200.00 | 206.00 | 199.00 | 200.00 | 255,200 | 0 |
| 21-Dec-2023 | 200.00 | 208.00 | 200.00 | 200.00 | 558,900 | 0 |
| 20-Dec-2023 | 200.00 | 208.00 | 198.00 | 198.00 | 671,900 | 0 |
| 19-Dec-2023 | 199.00 | 208.00 | 198.00 | 199.00 | 752,800 | 0 |
| 18-Dec-2023 | 212.00 | 212.00 | 196.00 | 199.00 | 1,832,900 | 0 |
| 15-Dec-2023 | 214.00 | 220.00 | 210.00 | 212.00 | 970,100 | 0 |
| 14-Dec-2023 | 210.00 | 224.00 | 206.00 | 214.00 | 1,250,700 | 0 |
| 13-Dec-2023 | 204.00 | 224.00 | 204.00 | 206.00 | 1,499,200 | 0 |
| 12-Dec-2023 | 192.00 | 234.00 | 192.00 | 214.00 | 5,913,900 | 0 |
| 11-Dec-2023 | 199.00 | 220.00 | 196.00 | 200.00 | 1,547,400 | 0 |
| 08-Dec-2023 | 204.00 | 206.00 | 199.00 | 199.00 | 687,400 | 0 |
| 07-Dec-2023 | 210.00 | 210.00 | 199.00 | 204.00 | 1,027,500 | 0 |
| 06-Dec-2023 | 204.00 | 216.00 | 204.00 | 208.00 | 1,241,900 | 0 |
| 05-Dec-2023 | 204.00 | 218.00 | 204.00 | 210.00 | 956,500 | 0 |
| 04-Dec-2023 | 208.00 | 226.00 | 208.00 | 214.00 | 754,800 | 0 |
| 01-Dec-2023 | 200.00 | 228.00 | 200.00 | 220.00 | 1,283,400 | 0 |
| 30-Nov-2023 | 204.00 | 224.00 | 202.00 | 216.00 | 1,234,100 | 0 |
| 29-Nov-2023 | 220.00 | 228.00 | 216.00 | 222.00 | 1,401,600 | 0 |
| 28-Nov-2023 | 208.00 | 228.00 | 208.00 | 218.00 | 2,640,700 | 0 |
| 27-Nov-2023 | 220.00 | 246.00 | 220.00 | 224.00 | 6,536,000 | 0 |
| 24-Nov-2023 | 214.00 | 268.00 | 214.00 | 238.00 | 27,928,000 | 0 |
| 23-Nov-2023 | 212.00 | 236.00 | 212.00 | 232.00 | 5,887,200 | 0 |
| 22-Nov-2023 | 204.00 | 240.00 | 204.00 | 208.00 | 6,596,500 | 0 |
| 21-Nov-2023 | 210.00 | 228.00 | 210.00 | 222.00 | 1,762,500 | 0 |
| 20-Nov-2023 | 212.00 | 234.00 | 212.00 | 228.00 | 4,554,400 | 0 |
| 17-Nov-2023 | 238.00 | 250.00 | 214.00 | 226.00 | 9,853,800 | 0 |
| 16-Nov-2023 | 198.00 | 264.00 | 195.00 | 234.00 | 57,069,300 | 0 |
| 15-Nov-2023 | 200.00 | 210.00 | 197.00 | 197.00 | 2,589,900 | 0 |
| 14-Nov-2023 | 190.00 | 206.00 | 188.00 | 198.00 | 2,717,500 | 0 |
| 13-Nov-2023 | 197.00 | 197.00 | 185.00 | 190.00 | 336,300 | 0 |
| 10-Nov-2023 | 193.00 | 202.00 | 191.00 | 193.00 | 803,300 | 0 |
| 09-Nov-2023 | 192.00 | 206.00 | 188.00 | 191.00 | 1,608,500 | 0 |
| 08-Nov-2023 | 191.00 | 200.00 | 191.00 | 192.00 | 116,700 | 0 |
| 07-Nov-2023 | 192.00 | 198.00 | 190.00 | 191.00 | 240,900 | 0 |
| 06-Nov-2023 | 192.00 | 202.00 | 192.00 | 192.00 | 451,700 | 0 |
| 03-Nov-2023 | 185.00 | 204.00 | 182.00 | 192.00 | 1,674,100 | 0 |
| 02-Nov-2023 | 189.00 | 189.00 | 178.00 | 181.00 | 222,400 | 0 |