| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 118.00 | 123.00 | 118.00 | 121.00 | 44,900 | 0 |
| 01-Apr-2024 | 121.00 | 124.00 | 118.00 | 118.00 | 205,300 | 0 |
| 28-Mar-2024 | 122.00 | 123.00 | 121.00 | 122.00 | 169,000 | 0 |
| 27-Mar-2024 | 125.00 | 125.00 | 123.00 | 123.00 | 154,000 | 0 |
| 26-Mar-2024 | 125.00 | 125.00 | 123.00 | 125.00 | 73,000 | 0 |
| 25-Mar-2024 | 125.00 | 125.00 | 119.00 | 125.00 | 430,300 | 0 |
| 22-Mar-2024 | 126.00 | 126.00 | 124.00 | 124.00 | 150,800 | 0 |
| 21-Mar-2024 | 127.00 | 127.00 | 124.00 | 126.00 | 105,800 | 0 |
| 20-Mar-2024 | 127.00 | 127.00 | 123.00 | 124.00 | 98,400 | 0 |
| 19-Mar-2024 | 125.00 | 126.00 | 124.00 | 125.00 | 85,600 | 0 |
| 18-Mar-2024 | 125.00 | 127.00 | 125.00 | 126.00 | 176,600 | 0 |
| 15-Mar-2024 | 120.00 | 128.00 | 120.00 | 126.00 | 82,500 | 0 |
| 14-Mar-2024 | 120.00 | 130.00 | 120.00 | 126.00 | 214,200 | 0 |
| 13-Mar-2024 | 120.00 | 130.00 | 120.00 | 126.00 | 151,500 | 0 |
| 08-Mar-2024 | 120.00 | 126.00 | 120.00 | 124.00 | 323,100 | 0 |
| 07-Mar-2024 | 116.00 | 128.00 | 116.00 | 126.00 | 282,200 | 0 |
| 06-Mar-2024 | 116.00 | 127.00 | 116.00 | 124.00 | 227,200 | 0 |
| 05-Mar-2024 | 119.00 | 128.00 | 119.00 | 125.00 | 351,000 | 0 |
| 04-Mar-2024 | 120.00 | 129.00 | 120.00 | 128.00 | 187,100 | 0 |
| 01-Mar-2024 | 121.00 | 130.00 | 121.00 | 129.00 | 151,600 | 0 |
| 29-Feb-2024 | 123.00 | 134.00 | 123.00 | 130.00 | 195,400 | 0 |
| 28-Feb-2024 | 123.00 | 132.00 | 123.00 | 132.00 | 182,100 | 0 |
| 27-Feb-2024 | 120.00 | 135.00 | 120.00 | 131.00 | 398,100 | 0 |
| 26-Feb-2024 | 120.00 | 134.00 | 120.00 | 129.00 | 832,600 | 0 |
| 23-Feb-2024 | 120.00 | 130.00 | 120.00 | 129.00 | 279,800 | 0 |
| 22-Feb-2024 | 119.00 | 132.00 | 119.00 | 128.00 | 294,400 | 0 |
| 21-Feb-2024 | 114.00 | 132.00 | 114.00 | 127.00 | 1,075,100 | 0 |
| 20-Feb-2024 | 121.00 | 126.00 | 121.00 | 123.00 | 649,300 | 0 |
| 19-Feb-2024 | 112.00 | 125.00 | 112.00 | 122.00 | 553,400 | 0 |
| 16-Feb-2024 | 111.00 | 125.00 | 111.00 | 121.00 | 937,900 | 0 |
| 15-Feb-2024 | 118.00 | 128.00 | 118.00 | 120.00 | 1,190,700 | 0 |
| 13-Feb-2024 | 107.00 | 125.00 | 107.00 | 117.00 | 7,389,800 | 0 |
| 12-Feb-2024 | 123.00 | 132.00 | 115.00 | 116.00 | 5,861,900 | 0 |
| 07-Feb-2024 | 138.00 | 138.00 | 130.00 | 132.00 | 1,131,900 | 0 |
| 06-Feb-2024 | 122.00 | 138.00 | 122.00 | 134.00 | 2,176,400 | 0 |
| 05-Feb-2024 | 146.00 | 147.00 | 133.00 | 136.00 | 6,056,100 | 0 |
| 02-Feb-2024 | 149.00 | 149.00 | 145.00 | 145.00 | 878,200 | 0 |
| 01-Feb-2024 | 159.00 | 159.00 | 144.00 | 149.00 | 7,980,700 | 0 |
| 31-Jan-2024 | 161.00 | 161.00 | 150.00 | 151.00 | 1,049,800 | 0 |
| 30-Jan-2024 | 162.00 | 162.00 | 151.00 | 151.00 | 1,581,900 | 0 |
| 29-Jan-2024 | 159.00 | 159.00 | 152.00 | 152.00 | 441,600 | 0 |
| 26-Jan-2024 | 164.00 | 164.00 | 152.00 | 153.00 | 391,000 | 0 |
| 25-Jan-2024 | 147.00 | 158.00 | 147.00 | 154.00 | 2,988,600 | 0 |
| 24-Jan-2024 | 162.00 | 162.00 | 157.00 | 157.00 | 2,856,500 | 0 |
| 23-Jan-2024 | 167.00 | 175.00 | 161.00 | 162.00 | 9,322,200 | 0 |
| 22-Jan-2024 | 167.00 | 169.00 | 165.00 | 166.00 | 1,187,900 | 0 |
| 19-Jan-2024 | 170.00 | 170.00 | 167.00 | 167.00 | 490,900 | 0 |
| 18-Jan-2024 | 161.00 | 174.00 | 161.00 | 170.00 | 1,707,700 | 0 |
| 17-Jan-2024 | 157.00 | 170.00 | 157.00 | 170.00 | 503,500 | 0 |
| 16-Jan-2024 | 156.00 | 168.00 | 156.00 | 166.00 | 575,400 | 0 |
| 15-Jan-2024 | 159.00 | 168.00 | 159.00 | 164.00 | 1,254,200 | 0 |
| 12-Jan-2024 | 159.00 | 175.00 | 159.00 | 168.00 | 5,605,300 | 0 |
| 11-Jan-2024 | 160.00 | 171.00 | 160.00 | 168.00 | 985,000 | 0 |
| 10-Jan-2024 | 166.00 | 172.00 | 165.00 | 169.00 | 1,979,300 | 0 |
| 09-Jan-2024 | 186.00 | 186.00 | 163.00 | 167.00 | 8,676,300 | 0 |
| 08-Jan-2024 | 186.00 | 188.00 | 176.00 | 176.00 | 7,623,100 | 0 |
| 05-Jan-2024 | 198.00 | 198.00 | 185.00 | 186.00 | 3,584,400 | 0 |
| 04-Jan-2024 | 195.00 | 197.00 | 188.00 | 189.00 | 10,592,400 | 0 |
| 03-Jan-2024 | 187.00 | 195.00 | 183.00 | 194.00 | 16,263,400 | 0 |
| 02-Jan-2024 | 189.00 | 189.00 | 180.00 | 186.00 | 5,171,500 | 0 |
| 29-Dec-2023 | 187.00 | 188.00 | 177.00 | 185.00 | 10,732,700 | 0 |
| 28-Dec-2023 | 165.00 | 192.00 | 165.00 | 185.00 | 73,441,800 | 0 |
| 27-Dec-2023 | 164.00 | 202.00 | 156.00 | 174.00 | 73,834,700 | 0 |
| 22-Dec-2023 | 160.00 | 163.00 | 157.00 | 157.00 | 479,300 | 0 |
| 21-Dec-2023 | 163.00 | 164.00 | 160.00 | 160.00 | 728,600 | 0 |
| 20-Dec-2023 | 164.00 | 165.00 | 160.00 | 161.00 | 1,152,700 | 0 |
| 19-Dec-2023 | 169.00 | 172.00 | 161.00 | 163.00 | 2,837,900 | 0 |
| 18-Dec-2023 | 155.00 | 191.00 | 155.00 | 169.00 | 31,008,300 | 0 |
| 15-Dec-2023 | 151.00 | 152.00 | 147.00 | 147.00 | 181,700 | 0 |
| 14-Dec-2023 | 152.00 | 155.00 | 150.00 | 150.00 | 347,500 | 0 |
| 13-Dec-2023 | 155.00 | 158.00 | 151.00 | 151.00 | 644,000 | 0 |
| 12-Dec-2023 | 158.00 | 161.00 | 155.00 | 155.00 | 447,500 | 0 |
| 11-Dec-2023 | 163.00 | 170.00 | 158.00 | 158.00 | 906,400 | 0 |
| 08-Dec-2023 | 157.00 | 182.00 | 156.00 | 161.00 | 9,367,800 | 0 |
| 07-Dec-2023 | 163.00 | 163.00 | 156.00 | 156.00 | 506,200 | 0 |
| 06-Dec-2023 | 162.00 | 164.00 | 160.00 | 162.00 | 817,700 | 0 |
| 05-Dec-2023 | 159.00 | 163.00 | 159.00 | 159.00 | 128,600 | 0 |
| 04-Dec-2023 | 159.00 | 164.00 | 157.00 | 159.00 | 313,800 | 0 |
| 01-Dec-2023 | 161.00 | 164.00 | 159.00 | 159.00 | 160,700 | 0 |
| 30-Nov-2023 | 163.00 | 166.00 | 159.00 | 160.00 | 179,000 | 0 |
| 29-Nov-2023 | 162.00 | 166.00 | 159.00 | 159.00 | 425,400 | 0 |
| 28-Nov-2023 | 165.00 | 166.00 | 160.00 | 160.00 | 337,400 | 0 |
| 27-Nov-2023 | 165.00 | 165.00 | 161.00 | 162.00 | 243,000 | 0 |
| 24-Nov-2023 | 164.00 | 165.00 | 161.00 | 161.00 | 193,900 | 0 |
| 23-Nov-2023 | 163.00 | 167.00 | 161.00 | 163.00 | 318,800 | 0 |
| 22-Nov-2023 | 165.00 | 167.00 | 161.00 | 161.00 | 179,600 | 0 |
| 21-Nov-2023 | 166.00 | 169.00 | 163.00 | 163.00 | 401,700 | 0 |
| 20-Nov-2023 | 164.00 | 167.00 | 163.00 | 163.00 | 236,000 | 0 |
| 17-Nov-2023 | 168.00 | 168.00 | 163.00 | 163.00 | 190,300 | 0 |
| 16-Nov-2023 | 163.00 | 167.00 | 163.00 | 163.00 | 405,300 | 0 |
| 15-Nov-2023 | 165.00 | 168.00 | 162.00 | 162.00 | 265,500 | 0 |
| 14-Nov-2023 | 164.00 | 166.00 | 161.00 | 162.00 | 125,000 | 0 |
| 13-Nov-2023 | 162.00 | 164.00 | 161.00 | 161.00 | 155,100 | 0 |
| 10-Nov-2023 | 164.00 | 164.00 | 161.00 | 161.00 | 395,500 | 0 |
| 09-Nov-2023 | 161.00 | 169.00 | 160.00 | 162.00 | 298,100 | 0 |
| 08-Nov-2023 | 165.00 | 165.00 | 156.00 | 161.00 | 685,300 | 0 |
| 07-Nov-2023 | 164.00 | 165.00 | 161.00 | 161.00 | 188,900 | 0 |
| 06-Nov-2023 | 167.00 | 170.00 | 161.00 | 161.00 | 935,700 | 0 |
| 03-Nov-2023 | 165.00 | 167.00 | 161.00 | 162.00 | 199,200 | 0 |
| 02-Nov-2023 | 162.00 | 165.00 | 161.00 | 162.00 | 278,700 | 0 |