| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 128.00 | 130.00 | 128.00 | 129.00 | 13,800 | 0 |
| 01-Apr-2024 | 128.00 | 130.00 | 125.00 | 130.00 | 71,900 | 0 |
| 28-Mar-2024 | 127.00 | 131.00 | 127.00 | 130.00 | 25,300 | 0 |
| 27-Mar-2024 | 130.00 | 131.00 | 128.00 | 130.00 | 94,800 | 0 |
| 26-Mar-2024 | 134.00 | 134.00 | 130.00 | 134.00 | 4,300 | 0 |
| 25-Mar-2024 | 135.00 | 135.00 | 128.00 | 129.00 | 22,500 | 0 |
| 22-Mar-2024 | 132.00 | 139.00 | 131.00 | 135.00 | 38,000 | 0 |
| 21-Mar-2024 | 129.00 | 132.00 | 128.00 | 132.00 | 288,900 | 0 |
| 20-Mar-2024 | 129.00 | 133.00 | 128.00 | 129.00 | 54,400 | 0 |
| 19-Mar-2024 | 131.00 | 131.00 | 126.00 | 130.00 | 700 | 0 |
| 18-Mar-2024 | 133.00 | 133.00 | 123.00 | 131.00 | 27,900 | 0 |
| 15-Mar-2024 | 130.00 | 134.00 | 129.00 | 133.00 | 8,100 | 0 |
| 14-Mar-2024 | 130.00 | 131.00 | 128.00 | 130.00 | 160,800 | 0 |
| 13-Mar-2024 | 128.00 | 131.00 | 128.00 | 130.00 | 40,100 | 0 |
| 08-Mar-2024 | 124.00 | 140.00 | 124.00 | 128.00 | 20,800 | 0 |
| 07-Mar-2024 | 126.00 | 141.00 | 123.00 | 127.00 | 23,600 | 0 |
| 06-Mar-2024 | 123.00 | 130.00 | 123.00 | 130.00 | 13,100 | 0 |
| 05-Mar-2024 | 125.00 | 130.00 | 124.00 | 130.00 | 17,100 | 0 |
| 04-Mar-2024 | 128.00 | 133.00 | 122.00 | 128.00 | 66,900 | 0 |
| 01-Mar-2024 | 131.00 | 131.00 | 128.00 | 128.00 | 25,400 | 0 |
| 29-Feb-2024 | 133.00 | 133.00 | 128.00 | 132.00 | 110,600 | 0 |
| 28-Feb-2024 | 137.00 | 138.00 | 130.00 | 133.00 | 82,300 | 0 |
| 27-Feb-2024 | 136.00 | 138.00 | 130.00 | 136.00 | 149,800 | 0 |
| 26-Feb-2024 | 133.00 | 143.00 | 133.00 | 142.00 | 158,500 | 0 |
| 23-Feb-2024 | 139.00 | 140.00 | 136.00 | 140.00 | 2,800 | 0 |
| 22-Feb-2024 | 138.00 | 144.00 | 133.00 | 138.00 | 46,400 | 0 |
| 21-Feb-2024 | 134.00 | 139.00 | 134.00 | 137.00 | 151,400 | 0 |
| 20-Feb-2024 | 131.00 | 138.00 | 128.00 | 134.00 | 150,100 | 0 |
| 19-Feb-2024 | 129.00 | 159.00 | 125.00 | 135.00 | 505,600 | 0 |
| 16-Feb-2024 | 129.00 | 132.00 | 129.00 | 129.00 | 37,500 | 0 |
| 15-Feb-2024 | 130.00 | 133.00 | 130.00 | 133.00 | 5,800 | 0 |
| 13-Feb-2024 | 130.00 | 133.00 | 130.00 | 133.00 | 3,800 | 0 |
| 12-Feb-2024 | 133.00 | 135.00 | 132.00 | 133.00 | 1,500 | 0 |
| 07-Feb-2024 | 134.00 | 136.00 | 130.00 | 135.00 | 146,000 | 0 |
| 06-Feb-2024 | 138.00 | 140.00 | 135.00 | 139.00 | 6,400 | 0 |
| 05-Feb-2024 | 139.00 | 141.00 | 137.00 | 139.00 | 500 | 0 |
| 02-Feb-2024 | 136.00 | 140.00 | 136.00 | 139.00 | 70,600 | 0 |
| 01-Feb-2024 | 139.00 | 139.00 | 136.00 | 139.00 | 351,300 | 0 |
| 31-Jan-2024 | 141.00 | 141.00 | 139.00 | 140.00 | 78,800 | 0 |
| 30-Jan-2024 | 140.00 | 142.00 | 139.00 | 141.00 | 33,900 | 0 |
| 29-Jan-2024 | 139.00 | 143.00 | 139.00 | 143.00 | 67,100 | 0 |
| 26-Jan-2024 | 140.00 | 145.00 | 138.00 | 143.00 | 250,000 | 0 |
| 25-Jan-2024 | 144.00 | 146.00 | 144.00 | 146.00 | 85,300 | 0 |
| 24-Jan-2024 | 145.00 | 147.00 | 141.00 | 141.00 | 304,700 | 0 |
| 23-Jan-2024 | 147.00 | 148.00 | 142.00 | 148.00 | 13,100 | 0 |
| 22-Jan-2024 | 144.00 | 148.00 | 142.00 | 148.00 | 2,500 | 0 |
| 19-Jan-2024 | 144.00 | 146.00 | 141.00 | 143.00 | 8,300 | 0 |
| 18-Jan-2024 | 145.00 | 148.00 | 140.00 | 144.00 | 253,400 | 0 |
| 17-Jan-2024 | 145.00 | 149.00 | 142.00 | 146.00 | 38,200 | 0 |
| 16-Jan-2024 | 146.00 | 148.00 | 143.00 | 148.00 | 131,700 | 0 |
| 15-Jan-2024 | 146.00 | 149.00 | 146.00 | 149.00 | 3,000 | 0 |
| 12-Jan-2024 | 147.00 | 149.00 | 145.00 | 149.00 | 222,500 | 0 |
| 11-Jan-2024 | 149.00 | 151.00 | 146.00 | 148.00 | 127,600 | 0 |
| 10-Jan-2024 | 147.00 | 152.00 | 147.00 | 151.00 | 98,800 | 0 |
| 09-Jan-2024 | 149.00 | 149.00 | 146.00 | 149.00 | 68,800 | 0 |
| 08-Jan-2024 | 147.00 | 154.00 | 146.00 | 152.00 | 10,200 | 0 |
| 05-Jan-2024 | 150.00 | 152.00 | 147.00 | 152.00 | 88,800 | 0 |
| 04-Jan-2024 | 147.00 | 151.00 | 147.00 | 151.00 | 182,100 | 0 |
| 03-Jan-2024 | 148.00 | 152.00 | 145.00 | 147.00 | 168,100 | 0 |
| 02-Jan-2024 | 150.00 | 150.00 | 148.00 | 149.00 | 4,800 | 0 |
| 29-Dec-2023 | 147.00 | 151.00 | 147.00 | 150.00 | 26,600 | 0 |
| 28-Dec-2023 | 152.00 | 155.00 | 147.00 | 147.00 | 189,300 | 0 |
| 27-Dec-2023 | 147.00 | 157.00 | 147.00 | 155.00 | 345,400 | 0 |
| 22-Dec-2023 | 145.00 | 151.00 | 145.00 | 149.00 | 177,000 | 0 |
| 21-Dec-2023 | 145.00 | 149.00 | 145.00 | 145.00 | 205,900 | 0 |
| 20-Dec-2023 | 143.00 | 149.00 | 143.00 | 147.00 | 154,800 | 0 |
| 19-Dec-2023 | 144.00 | 150.00 | 143.00 | 146.00 | 124,300 | 0 |
| 18-Dec-2023 | 145.00 | 148.00 | 143.00 | 145.00 | 89,500 | 0 |
| 15-Dec-2023 | 139.00 | 146.00 | 139.00 | 146.00 | 117,700 | 0 |
| 14-Dec-2023 | 141.00 | 150.00 | 139.00 | 146.00 | 100,200 | 0 |
| 13-Dec-2023 | 145.00 | 145.00 | 140.00 | 142.00 | 134,000 | 0 |
| 12-Dec-2023 | 138.00 | 145.00 | 138.00 | 145.00 | 348,600 | 0 |
| 11-Dec-2023 | 139.00 | 144.00 | 139.00 | 142.00 | 120,000 | 0 |
| 08-Dec-2023 | 146.00 | 147.00 | 139.00 | 143.00 | 366,400 | 0 |
| 07-Dec-2023 | 153.00 | 154.00 | 141.00 | 146.00 | 919,300 | 0 |
| 06-Dec-2023 | 155.00 | 157.00 | 150.00 | 154.00 | 185,900 | 0 |
| 05-Dec-2023 | 157.00 | 158.00 | 150.00 | 152.00 | 257,300 | 0 |
| 04-Dec-2023 | 154.00 | 165.00 | 154.00 | 156.00 | 468,300 | 0 |
| 01-Dec-2023 | 157.00 | 161.00 | 153.00 | 154.00 | 618,700 | 0 |
| 30-Nov-2023 | 157.00 | 170.00 | 155.00 | 157.00 | 965,000 | 0 |
| 29-Nov-2023 | 165.00 | 166.00 | 156.00 | 157.00 | 813,600 | 0 |
| 28-Nov-2023 | 154.00 | 179.00 | 152.00 | 165.00 | 7,094,200 | 0 |
| 27-Nov-2023 | 156.00 | 160.00 | 150.00 | 153.00 | 1,620,100 | 0 |
| 24-Nov-2023 | 195.00 | 224.00 | 150.00 | 156.00 | 18,354,900 | 0 |
| 23-Nov-2023 | 133.00 | 180.00 | 131.00 | 180.00 | 5,949,200 | 0 |
| 22-Nov-2023 | 135.00 | 143.00 | 132.00 | 134.00 | 189,700 | 0 |
| 21-Nov-2023 | 135.00 | 144.00 | 131.00 | 138.00 | 266,200 | 0 |
| 20-Nov-2023 | 128.00 | 149.00 | 127.00 | 135.00 | 930,500 | 0 |
| 17-Nov-2023 | 123.00 | 131.00 | 123.00 | 131.00 | 43,100 | 0 |
| 16-Nov-2023 | 129.00 | 143.00 | 123.00 | 124.00 | 179,600 | 0 |
| 15-Nov-2023 | 135.00 | 135.00 | 126.00 | 127.00 | 561,100 | 0 |
| 14-Nov-2023 | 136.00 | 150.00 | 130.00 | 130.00 | 136,500 | 0 |
| 13-Nov-2023 | 131.00 | 139.00 | 129.00 | 131.00 | 46,800 | 0 |
| 10-Nov-2023 | 134.00 | 145.00 | 130.00 | 138.00 | 175,000 | 0 |
| 09-Nov-2023 | 135.00 | 135.00 | 124.00 | 134.00 | 454,200 | 0 |
| 08-Nov-2023 | 142.00 | 156.00 | 130.00 | 131.00 | 267,000 | 0 |
| 07-Nov-2023 | 150.00 | 150.00 | 141.00 | 142.00 | 97,000 | 0 |
| 06-Nov-2023 | 151.00 | 158.00 | 144.00 | 145.00 | 99,900 | 0 |
| 03-Nov-2023 | 155.00 | 158.00 | 148.00 | 149.00 | 264,800 | 0 |
| 02-Nov-2023 | 155.00 | 165.00 | 155.00 | 158.00 | 79,300 | 0 |