| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 17-Apr-2024 | 130.00 | 134.00 | 123.00 | 128.00 | 59,600 | 0 |
| 16-Apr-2024 | 125.00 | 130.00 | 122.00 | 129.00 | 43,800 | 0 |
| 05-Apr-2024 | 135.00 | 135.00 | 125.00 | 125.00 | 90,400 | 0 |
| 04-Apr-2024 | 133.00 | 138.00 | 131.00 | 135.00 | 38,600 | 0 |
| 03-Apr-2024 | 135.00 | 142.00 | 132.00 | 133.00 | 70,200 | 0 |
| 02-Apr-2024 | 136.00 | 142.00 | 131.00 | 135.00 | 171,800 | 0 |
| 01-Apr-2024 | 138.00 | 142.00 | 135.00 | 136.00 | 38,100 | 0 |
| 28-Mar-2024 | 140.00 | 144.00 | 140.00 | 140.00 | 230,900 | 0 |
| 27-Mar-2024 | 141.00 | 142.00 | 140.00 | 140.00 | 69,100 | 0 |
| 26-Mar-2024 | 144.00 | 144.00 | 140.00 | 141.00 | 24,800 | 0 |
| 25-Mar-2024 | 143.00 | 143.00 | 140.00 | 140.00 | 20,600 | 0 |
| 22-Mar-2024 | 141.00 | 145.00 | 141.00 | 141.00 | 47,100 | 0 |
| 21-Mar-2024 | 143.00 | 146.00 | 141.00 | 141.00 | 13,700 | 0 |
| 20-Mar-2024 | 140.00 | 149.00 | 140.00 | 141.00 | 122,600 | 0 |
| 19-Mar-2024 | 139.00 | 142.00 | 139.00 | 140.00 | 78,400 | 0 |
| 18-Mar-2024 | 140.00 | 142.00 | 139.00 | 140.00 | 20,100 | 0 |
| 15-Mar-2024 | 141.00 | 149.00 | 141.00 | 141.00 | 116,400 | 0 |
| 14-Mar-2024 | 141.00 | 143.00 | 139.00 | 140.00 | 28,300 | 0 |
| 13-Mar-2024 | 141.00 | 143.00 | 140.00 | 141.00 | 73,000 | 0 |
| 08-Mar-2024 | 143.00 | 144.00 | 141.00 | 142.00 | 13,300 | 0 |
| 07-Mar-2024 | 144.00 | 144.00 | 140.00 | 142.00 | 6,400 | 0 |
| 06-Mar-2024 | 140.00 | 144.00 | 140.00 | 144.00 | 22,000 | 0 |
| 05-Mar-2024 | 140.00 | 144.00 | 140.00 | 140.00 | 282,600 | 0 |
| 04-Mar-2024 | 143.00 | 143.00 | 140.00 | 140.00 | 52,800 | 0 |
| 01-Mar-2024 | 144.00 | 144.00 | 141.00 | 143.00 | 5,300 | 0 |
| 29-Feb-2024 | 144.00 | 145.00 | 140.00 | 140.00 | 25,600 | 0 |
| 28-Feb-2024 | 142.00 | 145.00 | 140.00 | 144.00 | 16,700 | 0 |
| 27-Feb-2024 | 141.00 | 146.00 | 140.00 | 141.00 | 53,400 | 0 |
| 26-Feb-2024 | 147.00 | 148.00 | 140.00 | 141.00 | 178,300 | 0 |
| 23-Feb-2024 | 146.00 | 146.00 | 142.00 | 145.00 | 6,000 | 0 |
| 22-Feb-2024 | 155.00 | 155.00 | 140.00 | 142.00 | 245,400 | 0 |
| 21-Feb-2024 | 152.00 | 152.00 | 132.00 | 140.00 | 235,700 | 0 |
| 20-Feb-2024 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | 0 |
| 19-Feb-2024 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | 0 |
| 16-Feb-2024 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | 0 |
| 15-Feb-2024 | 146.00 | 154.00 | 144.00 | 152.00 | 182,500 | 0 |
| 13-Feb-2024 | 150.00 | 150.00 | 143.00 | 145.00 | 18,300 | 0 |
| 12-Feb-2024 | 145.00 | 158.00 | 145.00 | 148.00 | 475,100 | 0 |
| 07-Feb-2024 | 147.00 | 148.00 | 143.00 | 143.00 | 44,700 | 0 |
| 06-Feb-2024 | 144.00 | 152.00 | 142.00 | 149.00 | 213,000 | 0 |
| 05-Feb-2024 | 147.00 | 147.00 | 144.00 | 144.00 | 268,700 | 0 |
| 02-Feb-2024 | 150.00 | 153.00 | 146.00 | 149.00 | 158,500 | 0 |
| 01-Feb-2024 | 147.00 | 162.00 | 146.00 | 150.00 | 503,000 | 0 |
| 31-Jan-2024 | 143.00 | 146.00 | 143.00 | 145.00 | 52,400 | 0 |
| 30-Jan-2024 | 143.00 | 147.00 | 142.00 | 143.00 | 121,500 | 0 |
| 29-Jan-2024 | 145.00 | 147.00 | 142.00 | 143.00 | 51,200 | 0 |
| 26-Jan-2024 | 146.00 | 147.00 | 144.00 | 146.00 | 203,400 | 0 |
| 25-Jan-2024 | 146.00 | 148.00 | 142.00 | 146.00 | 484,400 | 0 |
| 24-Jan-2024 | 149.00 | 151.00 | 146.00 | 147.00 | 18,500 | 0 |
| 23-Jan-2024 | 145.00 | 151.00 | 145.00 | 149.00 | 143,300 | 0 |
| 22-Jan-2024 | 149.00 | 152.00 | 148.00 | 149.00 | 26,900 | 0 |
| 19-Jan-2024 | 148.00 | 151.00 | 145.00 | 146.00 | 205,100 | 0 |
| 18-Jan-2024 | 148.00 | 152.00 | 147.00 | 148.00 | 211,100 | 0 |
| 17-Jan-2024 | 150.00 | 152.00 | 148.00 | 150.00 | 173,800 | 0 |
| 16-Jan-2024 | 153.00 | 153.00 | 150.00 | 151.00 | 27,700 | 0 |
| 15-Jan-2024 | 153.00 | 153.00 | 150.00 | 150.00 | 131,600 | 0 |
| 12-Jan-2024 | 150.00 | 154.00 | 150.00 | 153.00 | 184,200 | 0 |
| 11-Jan-2024 | 157.00 | 158.00 | 149.00 | 155.00 | 963,200 | 0 |
| 10-Jan-2024 | 161.00 | 164.00 | 156.00 | 157.00 | 461,800 | 0 |
| 09-Jan-2024 | 165.00 | 167.00 | 156.00 | 161.00 | 1,861,300 | 0 |
| 08-Jan-2024 | 153.00 | 196.00 | 152.00 | 165.00 | 24,296,400 | 0 |
| 05-Jan-2024 | 152.00 | 154.00 | 147.00 | 147.00 | 139,800 | 0 |
| 04-Jan-2024 | 153.00 | 156.00 | 147.00 | 152.00 | 64,900 | 0 |
| 03-Jan-2024 | 148.00 | 155.00 | 148.00 | 153.00 | 306,500 | 0 |
| 02-Jan-2024 | 145.00 | 149.00 | 145.00 | 149.00 | 18,400 | 0 |
| 29-Dec-2023 | 147.00 | 147.00 | 147.00 | 147.00 | 1,100 | 0 |
| 28-Dec-2023 | 145.00 | 150.00 | 145.00 | 149.00 | 49,600 | 0 |
| 27-Dec-2023 | 150.00 | 150.00 | 144.00 | 145.00 | 530,300 | 0 |
| 22-Dec-2023 | 147.00 | 150.00 | 146.00 | 146.00 | 15,100 | 0 |
| 21-Dec-2023 | 148.00 | 149.00 | 148.00 | 149.00 | 12,900 | 0 |
| 20-Dec-2023 | 149.00 | 149.00 | 147.00 | 149.00 | 16,200 | 0 |
| 19-Dec-2023 | 152.00 | 154.00 | 147.00 | 149.00 | 106,500 | 0 |
| 18-Dec-2023 | 150.00 | 150.00 | 148.00 | 148.00 | 81,300 | 0 |
| 15-Dec-2023 | 146.00 | 150.00 | 145.00 | 150.00 | 57,100 | 0 |
| 14-Dec-2023 | 144.00 | 148.00 | 143.00 | 148.00 | 78,600 | 0 |
| 13-Dec-2023 | 144.00 | 146.00 | 142.00 | 142.00 | 62,000 | 0 |
| 12-Dec-2023 | 142.00 | 148.00 | 142.00 | 144.00 | 276,300 | 0 |
| 11-Dec-2023 | 149.00 | 154.00 | 138.00 | 143.00 | 310,900 | 0 |
| 08-Dec-2023 | 150.00 | 154.00 | 149.00 | 150.00 | 50,400 | 0 |
| 07-Dec-2023 | 150.00 | 155.00 | 150.00 | 150.00 | 76,400 | 0 |
| 06-Dec-2023 | 157.00 | 158.00 | 150.00 | 155.00 | 61,900 | 0 |
| 05-Dec-2023 | 153.00 | 158.00 | 153.00 | 154.00 | 25,000 | 0 |
| 04-Dec-2023 | 158.00 | 158.00 | 150.00 | 152.00 | 46,000 | 0 |
| 01-Dec-2023 | 156.00 | 159.00 | 154.00 | 158.00 | 73,200 | 0 |
| 30-Nov-2023 | 158.00 | 161.00 | 155.00 | 158.00 | 75,800 | 0 |
| 29-Nov-2023 | 159.00 | 160.00 | 155.00 | 158.00 | 58,900 | 0 |
| 28-Nov-2023 | 155.00 | 160.00 | 154.00 | 159.00 | 264,200 | 0 |
| 27-Nov-2023 | 149.00 | 165.00 | 149.00 | 157.00 | 1,239,000 | 0 |
| 24-Nov-2023 | 153.00 | 153.00 | 149.00 | 149.00 | 103,800 | 0 |
| 23-Nov-2023 | 146.00 | 154.00 | 146.00 | 153.00 | 378,400 | 0 |
| 22-Nov-2023 | 147.00 | 151.00 | 146.00 | 148.00 | 114,200 | 0 |
| 21-Nov-2023 | 147.00 | 149.00 | 147.00 | 148.00 | 33,800 | 0 |
| 20-Nov-2023 | 151.00 | 151.00 | 148.00 | 150.00 | 53,600 | 0 |
| 17-Nov-2023 | 148.00 | 153.00 | 147.00 | 152.00 | 92,000 | 0 |
| 16-Nov-2023 | 154.00 | 154.00 | 148.00 | 150.00 | 86,800 | 0 |
| 15-Nov-2023 | 150.00 | 154.00 | 149.00 | 152.00 | 229,700 | 0 |
| 14-Nov-2023 | 149.00 | 151.00 | 147.00 | 150.00 | 36,900 | 0 |
| 13-Nov-2023 | 147.00 | 149.00 | 143.00 | 149.00 | 79,200 | 0 |
| 10-Nov-2023 | 147.00 | 150.00 | 147.00 | 147.00 | 63,500 | 0 |
| 09-Nov-2023 | 146.00 | 150.00 | 146.00 | 147.00 | 3,900 | 0 |