| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 141.00 | 142.00 | 137.00 | 141.00 | 27,533,300 | 0 |
| 01-Apr-2024 | 141.00 | 142.00 | 135.00 | 141.00 | 33,903,300 | 0 |
| 28-Mar-2024 | 143.00 | 143.00 | 138.00 | 139.00 | 16,689,300 | 0 |
| 27-Mar-2024 | 140.00 | 142.00 | 139.00 | 141.00 | 21,919,300 | 0 |
| 26-Mar-2024 | 142.00 | 142.00 | 138.00 | 140.00 | 22,183,300 | 0 |
| 25-Mar-2024 | 145.00 | 145.00 | 139.00 | 141.00 | 14,354,100 | 0 |
| 22-Mar-2024 | 140.00 | 141.00 | 139.00 | 140.00 | 20,790,500 | 0 |
| 21-Mar-2024 | 139.00 | 140.00 | 139.00 | 140.00 | 25,463,900 | 0 |
| 20-Mar-2024 | 141.00 | 145.00 | 139.00 | 139.00 | 21,972,400 | 0 |
| 19-Mar-2024 | 139.00 | 142.00 | 139.00 | 142.00 | 49,587,400 | 0 |
| 18-Mar-2024 | 142.00 | 142.00 | 133.00 | 140.00 | 44,319,900 | 0 |
| 15-Mar-2024 | 143.00 | 144.00 | 142.00 | 142.00 | 19,423,900 | 0 |
| 14-Mar-2024 | 144.00 | 144.00 | 141.00 | 143.00 | 31,880,900 | 0 |
| 13-Mar-2024 | 147.00 | 147.00 | 143.00 | 144.00 | 43,146,600 | 0 |
| 08-Mar-2024 | 150.00 | 151.00 | 146.00 | 146.00 | 49,942,200 | 0 |
| 07-Mar-2024 | 145.00 | 153.00 | 144.00 | 150.00 | 95,985,000 | 0 |
| 06-Mar-2024 | 148.00 | 150.00 | 141.00 | 145.00 | 77,195,100 | 0 |
| 05-Mar-2024 | 132.00 | 148.00 | 132.00 | 148.00 | 198,327,600 | 0 |
| 04-Mar-2024 | 134.00 | 135.00 | 131.00 | 132.00 | 31,017,000 | 0 |
| 01-Mar-2024 | 133.00 | 137.00 | 128.00 | 134.00 | 162,933,500 | 0 |
| 29-Feb-2024 | 126.00 | 137.00 | 125.00 | 133.00 | 134,521,500 | 0 |
| 28-Feb-2024 | 127.00 | 128.00 | 125.00 | 126.00 | 30,728,400 | 0 |
| 27-Feb-2024 | 133.00 | 133.00 | 123.00 | 127.00 | 49,226,700 | 0 |
| 26-Feb-2024 | 116.00 | 131.00 | 116.00 | 131.00 | 142,183,000 | 0 |
| 23-Feb-2024 | 118.00 | 118.00 | 115.00 | 117.00 | 16,813,800 | 0 |
| 22-Feb-2024 | 118.00 | 118.00 | 115.00 | 116.00 | 13,828,200 | 0 |
| 21-Feb-2024 | 119.00 | 121.00 | 117.00 | 117.00 | 8,804,200 | 0 |
| 20-Feb-2024 | 116.00 | 119.00 | 115.00 | 119.00 | 40,545,600 | 0 |
| 19-Feb-2024 | 114.00 | 117.00 | 113.00 | 116.00 | 32,421,800 | 0 |
| 16-Feb-2024 | 112.00 | 116.00 | 112.00 | 114.00 | 29,962,400 | 0 |
| 15-Feb-2024 | 120.00 | 121.00 | 112.00 | 114.00 | 14,981,600 | 0 |
| 13-Feb-2024 | 122.00 | 123.00 | 118.00 | 120.00 | 22,179,100 | 0 |
| 12-Feb-2024 | 137.00 | 137.00 | 118.00 | 122.00 | 31,570,200 | 0 |
| 07-Feb-2024 | 122.00 | 139.00 | 122.00 | 136.00 | 222,967,100 | 0 |
| 06-Feb-2024 | 122.00 | 126.00 | 117.00 | 122.00 | 57,744,000 | 0 |
| 05-Feb-2024 | 130.00 | 130.00 | 117.00 | 121.00 | 53,036,900 | 0 |
| 02-Feb-2024 | 106.00 | 130.00 | 106.00 | 130.00 | 159,213,600 | 0 |
| 01-Feb-2024 | 108.00 | 108.00 | 106.00 | 106.00 | 33,753,400 | 0 |
| 31-Jan-2024 | 109.00 | 109.00 | 107.00 | 107.00 | 24,885,100 | 0 |
| 30-Jan-2024 | 106.00 | 110.00 | 106.00 | 108.00 | 23,882,600 | 0 |
| 29-Jan-2024 | 107.00 | 108.00 | 106.00 | 107.00 | 14,506,400 | 0 |
| 26-Jan-2024 | 106.00 | 108.00 | 106.00 | 108.00 | 11,876,300 | 0 |
| 25-Jan-2024 | 106.00 | 107.00 | 105.00 | 106.00 | 7,104,000 | 0 |
| 24-Jan-2024 | 108.00 | 108.00 | 106.00 | 106.00 | 4,897,300 | 0 |
| 23-Jan-2024 | 109.00 | 110.00 | 108.00 | 108.00 | 4,841,400 | 0 |
| 22-Jan-2024 | 108.00 | 110.00 | 107.00 | 109.00 | 9,936,500 | 0 |
| 19-Jan-2024 | 105.00 | 108.00 | 105.00 | 108.00 | 15,535,200 | 0 |
| 18-Jan-2024 | 105.00 | 106.00 | 104.00 | 105.00 | 10,078,100 | 0 |
| 17-Jan-2024 | 107.00 | 108.00 | 105.00 | 105.00 | 4,793,100 | 0 |
| 16-Jan-2024 | 110.00 | 110.00 | 106.00 | 107.00 | 5,961,300 | 0 |
| 15-Jan-2024 | 105.00 | 110.00 | 105.00 | 110.00 | 16,104,100 | 0 |
| 12-Jan-2024 | 104.00 | 108.00 | 104.00 | 106.00 | 7,698,900 | 0 |
| 11-Jan-2024 | 106.00 | 106.00 | 104.00 | 105.00 | 6,830,300 | 0 |
| 10-Jan-2024 | 104.00 | 106.00 | 104.00 | 106.00 | 5,777,200 | 0 |
| 09-Jan-2024 | 107.00 | 107.00 | 105.00 | 106.00 | 6,820,700 | 0 |
| 08-Jan-2024 | 107.00 | 109.00 | 104.00 | 107.00 | 9,639,600 | 0 |
| 05-Jan-2024 | 111.00 | 111.00 | 106.00 | 107.00 | 9,799,900 | 0 |
| 04-Jan-2024 | 105.00 | 110.00 | 103.00 | 110.00 | 31,174,000 | 0 |
| 03-Jan-2024 | 100.00 | 105.00 | 99.00 | 105.00 | 16,779,000 | 0 |
| 02-Jan-2024 | 99.00 | 100.00 | 99.00 | 100.00 | 5,171,200 | 0 |
| 29-Dec-2023 | 100.00 | 101.00 | 98.00 | 100.00 | 6,582,400 | 0 |
| 28-Dec-2023 | 101.00 | 102.00 | 100.00 | 100.00 | 5,185,600 | 0 |
| 27-Dec-2023 | 101.00 | 102.00 | 100.00 | 101.00 | 3,462,800 | 0 |
| 22-Dec-2023 | 103.00 | 103.00 | 101.00 | 101.00 | 5,254,000 | 0 |
| 21-Dec-2023 | 102.00 | 104.00 | 101.00 | 103.00 | 4,925,000 | 0 |
| 20-Dec-2023 | 102.00 | 104.00 | 102.00 | 103.00 | 5,443,500 | 0 |
| 19-Dec-2023 | 102.00 | 104.00 | 101.00 | 103.00 | 7,224,400 | 0 |
| 18-Dec-2023 | 102.00 | 102.00 | 101.00 | 102.00 | 5,243,100 | 0 |
| 15-Dec-2023 | 102.00 | 103.00 | 102.00 | 102.00 | 4,202,200 | 0 |
| 14-Dec-2023 | 103.00 | 103.00 | 101.00 | 102.00 | 4,965,300 | 0 |
| 13-Dec-2023 | 106.00 | 106.00 | 102.00 | 103.00 | 4,589,900 | 0 |
| 12-Dec-2023 | 102.00 | 107.00 | 102.00 | 106.00 | 8,820,600 | 0 |
| 11-Dec-2023 | 103.00 | 105.00 | 99.00 | 102.00 | 6,211,300 | 0 |
| 08-Dec-2023 | 103.00 | 107.00 | 101.00 | 105.00 | 6,242,900 | 0 |
| 07-Dec-2023 | 109.00 | 109.00 | 93.00 | 104.00 | 39,714,500 | 0 |
| 06-Dec-2023 | 110.00 | 110.00 | 107.00 | 109.00 | 7,444,100 | 0 |
| 05-Dec-2023 | 105.00 | 110.00 | 104.00 | 110.00 | 19,233,900 | 0 |
| 04-Dec-2023 | 105.00 | 106.00 | 104.00 | 105.00 | 5,560,200 | 0 |
| 01-Dec-2023 | 105.00 | 107.00 | 104.00 | 105.00 | 6,825,600 | 0 |
| 30-Nov-2023 | 106.00 | 108.00 | 103.00 | 105.00 | 6,915,100 | 0 |
| 29-Nov-2023 | 108.00 | 108.00 | 105.00 | 106.00 | 5,589,400 | 0 |
| 28-Nov-2023 | 105.00 | 110.00 | 105.00 | 108.00 | 9,944,500 | 0 |
| 27-Nov-2023 | 108.00 | 108.00 | 104.00 | 105.00 | 4,985,800 | 0 |
| 24-Nov-2023 | 104.00 | 108.00 | 102.00 | 108.00 | 8,179,700 | 0 |
| 23-Nov-2023 | 103.00 | 104.00 | 102.00 | 104.00 | 5,207,900 | 0 |
| 22-Nov-2023 | 103.00 | 105.00 | 102.00 | 103.00 | 5,109,100 | 0 |
| 21-Nov-2023 | 106.00 | 107.00 | 102.00 | 105.00 | 5,400,000 | 0 |
| 20-Nov-2023 | 107.00 | 108.00 | 104.00 | 106.00 | 6,005,300 | 0 |
| 17-Nov-2023 | 103.00 | 108.00 | 102.00 | 107.00 | 10,024,500 | 0 |
| 16-Nov-2023 | 103.00 | 104.00 | 101.00 | 104.00 | 6,248,500 | 0 |
| 15-Nov-2023 | 104.00 | 105.00 | 101.00 | 103.00 | 5,055,300 | 0 |
| 14-Nov-2023 | 104.00 | 105.00 | 102.00 | 104.00 | 7,081,600 | 0 |
| 13-Nov-2023 | 114.00 | 114.00 | 103.00 | 104.00 | 9,090,900 | 0 |
| 10-Nov-2023 | 113.00 | 113.00 | 110.00 | 113.00 | 12,284,100 | 0 |
| 09-Nov-2023 | 114.00 | 116.00 | 110.00 | 111.00 | 7,369,300 | 0 |
| 08-Nov-2023 | 112.00 | 121.00 | 112.00 | 114.00 | 19,565,500 | 0 |
| 07-Nov-2023 | 125.00 | 129.00 | 124.00 | 124.00 | 1,897,300 | 0 |
| 06-Nov-2023 | 137.00 | 137.00 | 137.00 | 137.00 | 0 | 0 |
| 03-Nov-2023 | 137.00 | 137.00 | 137.00 | 137.00 | 0 | 0 |
| 02-Nov-2023 | 137.00 | 137.00 | 137.00 | 137.00 | 0 | 0 |