| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 220.00 | 224.00 | 202.00 | 216.00 | 2,236,200 | 0 |
| 01-Apr-2024 | 186.00 | 242.00 | 186.00 | 220.00 | 9,020,800 | 0 |
| 28-Mar-2024 | 200.00 | 200.00 | 180.00 | 186.00 | 751,500 | 0 |
| 27-Mar-2024 | 210.00 | 220.00 | 190.00 | 195.00 | 2,162,500 | 0 |
| 26-Mar-2024 | 280.00 | 280.00 | 198.00 | 198.00 | 8,464,800 | 0 |
| 25-Mar-2024 | 272.00 | 272.00 | 218.00 | 264.00 | 6,702,500 | 0 |
| 22-Mar-2024 | 190.00 | 234.00 | 190.00 | 218.00 | 2,891,100 | 0 |
| 21-Mar-2024 | 182.00 | 220.00 | 180.00 | 190.00 | 1,812,700 | 0 |
| 20-Mar-2024 | 181.00 | 190.00 | 181.00 | 182.00 | 1,271,600 | 0 |
| 19-Mar-2024 | 169.00 | 190.00 | 169.00 | 180.00 | 1,175,600 | 0 |
| 18-Mar-2024 | 161.00 | 174.00 | 161.00 | 169.00 | 440,700 | 0 |
| 15-Mar-2024 | 160.00 | 169.00 | 160.00 | 165.00 | 61,800 | 0 |
| 14-Mar-2024 | 159.00 | 182.00 | 157.00 | 160.00 | 142,900 | 0 |
| 13-Mar-2024 | 161.00 | 161.00 | 155.00 | 161.00 | 9,000 | 0 |
| 08-Mar-2024 | 164.00 | 164.00 | 158.00 | 163.00 | 3,500 | 0 |
| 07-Mar-2024 | 164.00 | 164.00 | 157.00 | 162.00 | 3,800 | 0 |
| 06-Mar-2024 | 161.00 | 168.00 | 153.00 | 158.00 | 128,200 | 0 |
| 05-Mar-2024 | 163.00 | 165.00 | 159.00 | 159.00 | 4,200 | 0 |
| 04-Mar-2024 | 161.00 | 162.00 | 158.00 | 161.00 | 18,100 | 0 |
| 01-Mar-2024 | 158.00 | 165.00 | 158.00 | 161.00 | 5,600 | 0 |
| 29-Feb-2024 | 159.00 | 159.00 | 155.00 | 158.00 | 6,700 | 0 |
| 28-Feb-2024 | 165.00 | 165.00 | 155.00 | 161.00 | 13,400 | 0 |
| 27-Feb-2024 | 160.00 | 161.00 | 155.00 | 156.00 | 7,800 | 0 |
| 26-Feb-2024 | 165.00 | 165.00 | 154.00 | 160.00 | 42,600 | 0 |
| 23-Feb-2024 | 164.00 | 164.00 | 159.00 | 161.00 | 14,000 | 0 |
| 22-Feb-2024 | 160.00 | 160.00 | 158.00 | 159.00 | 8,400 | 0 |
| 21-Feb-2024 | 164.00 | 164.00 | 155.00 | 159.00 | 25,800 | 0 |
| 20-Feb-2024 | 164.00 | 164.00 | 160.00 | 161.00 | 7,900 | 0 |
| 19-Feb-2024 | 166.00 | 168.00 | 160.00 | 164.00 | 45,000 | 0 |
| 16-Feb-2024 | 168.00 | 168.00 | 158.00 | 158.00 | 6,600 | 0 |
| 15-Feb-2024 | 164.00 | 164.00 | 152.00 | 162.00 | 87,400 | 0 |
| 13-Feb-2024 | 169.00 | 169.00 | 163.00 | 164.00 | 91,200 | 0 |
| 12-Feb-2024 | 161.00 | 171.00 | 150.00 | 164.00 | 212,100 | 0 |
| 07-Feb-2024 | 162.00 | 170.00 | 157.00 | 161.00 | 33,700 | 0 |
| 06-Feb-2024 | 157.00 | 172.00 | 156.00 | 162.00 | 365,100 | 0 |
| 05-Feb-2024 | 160.00 | 163.00 | 154.00 | 155.00 | 30,500 | 0 |
| 02-Feb-2024 | 158.00 | 158.00 | 153.00 | 157.00 | 11,200 | 0 |
| 01-Feb-2024 | 155.00 | 169.00 | 155.00 | 159.00 | 115,100 | 0 |
| 31-Jan-2024 | 160.00 | 160.00 | 151.00 | 155.00 | 6,400 | 0 |
| 30-Jan-2024 | 158.00 | 158.00 | 153.00 | 158.00 | 38,800 | 0 |
| 29-Jan-2024 | 154.00 | 161.00 | 150.00 | 158.00 | 105,000 | 0 |
| 26-Jan-2024 | 159.00 | 162.00 | 150.00 | 157.00 | 318,700 | 0 |
| 25-Jan-2024 | 166.00 | 224.00 | 156.00 | 158.00 | 3,764,900 | 0 |
| 24-Jan-2024 | 168.00 | 175.00 | 164.00 | 167.00 | 11,800 | 0 |
| 23-Jan-2024 | 172.00 | 172.00 | 165.00 | 168.00 | 6,400 | 0 |
| 22-Jan-2024 | 168.00 | 170.00 | 167.00 | 168.00 | 7,400 | 0 |
| 19-Jan-2024 | 167.00 | 170.00 | 166.00 | 168.00 | 48,900 | 0 |
| 18-Jan-2024 | 171.00 | 171.00 | 167.00 | 167.00 | 21,500 | 0 |
| 17-Jan-2024 | 169.00 | 175.00 | 165.00 | 171.00 | 10,800 | 0 |
| 16-Jan-2024 | 172.00 | 172.00 | 164.00 | 170.00 | 181,600 | 0 |
| 15-Jan-2024 | 167.00 | 184.00 | 160.00 | 173.00 | 180,300 | 0 |
| 12-Jan-2024 | 174.00 | 194.00 | 165.00 | 169.00 | 465,600 | 0 |
| 11-Jan-2024 | 177.00 | 177.00 | 165.00 | 165.00 | 82,600 | 0 |
| 10-Jan-2024 | 181.00 | 192.00 | 170.00 | 177.00 | 239,900 | 0 |
| 09-Jan-2024 | 186.00 | 186.00 | 165.00 | 181.00 | 19,600 | 0 |
| 08-Jan-2024 | 171.00 | 200.00 | 170.00 | 180.00 | 302,600 | 0 |
| 05-Jan-2024 | 174.00 | 174.00 | 169.00 | 172.00 | 13,400 | 0 |
| 04-Jan-2024 | 173.00 | 175.00 | 164.00 | 174.00 | 20,400 | 0 |
| 03-Jan-2024 | 171.00 | 174.00 | 168.00 | 173.00 | 56,200 | 0 |
| 02-Jan-2024 | 175.00 | 175.00 | 170.00 | 174.00 | 4,600 | 0 |
| 29-Dec-2023 | 174.00 | 178.00 | 165.00 | 175.00 | 13,900 | 0 |
| 28-Dec-2023 | 171.00 | 174.00 | 171.00 | 174.00 | 4,400 | 0 |
| 27-Dec-2023 | 174.00 | 174.00 | 168.00 | 174.00 | 9,100 | 0 |
| 22-Dec-2023 | 160.00 | 177.00 | 160.00 | 169.00 | 62,200 | 0 |
| 21-Dec-2023 | 174.00 | 176.00 | 160.00 | 160.00 | 258,600 | 0 |
| 20-Dec-2023 | 179.00 | 179.00 | 174.00 | 176.00 | 12,200 | 0 |
| 19-Dec-2023 | 171.00 | 179.00 | 171.00 | 179.00 | 83,900 | 0 |
| 18-Dec-2023 | 166.00 | 179.00 | 160.00 | 171.00 | 44,100 | 0 |
| 15-Dec-2023 | 176.00 | 176.00 | 165.00 | 165.00 | 7,600 | 0 |
| 14-Dec-2023 | 168.00 | 182.00 | 168.00 | 176.00 | 146,500 | 0 |
| 13-Dec-2023 | 171.00 | 171.00 | 166.00 | 167.00 | 9,900 | 0 |
| 12-Dec-2023 | 173.00 | 178.00 | 160.00 | 164.00 | 133,700 | 0 |
| 11-Dec-2023 | 173.00 | 176.00 | 167.00 | 173.00 | 49,600 | 0 |
| 08-Dec-2023 | 171.00 | 175.00 | 165.00 | 167.00 | 21,200 | 0 |
| 07-Dec-2023 | 181.00 | 182.00 | 169.00 | 170.00 | 65,200 | 0 |
| 06-Dec-2023 | 177.00 | 179.00 | 168.00 | 171.00 | 34,200 | 0 |
| 05-Dec-2023 | 175.00 | 180.00 | 175.00 | 175.00 | 60,400 | 0 |
| 04-Dec-2023 | 182.00 | 184.00 | 158.00 | 175.00 | 749,600 | 0 |
| 01-Dec-2023 | 184.00 | 190.00 | 175.00 | 182.00 | 139,600 | 0 |
| 30-Nov-2023 | 190.00 | 192.00 | 180.00 | 184.00 | 168,100 | 0 |
| 29-Nov-2023 | 182.00 | 220.00 | 170.00 | 190.00 | 3,134,100 | 0 |
| 28-Nov-2023 | 163.00 | 183.00 | 156.00 | 182.00 | 530,200 | 0 |
| 27-Nov-2023 | 156.00 | 165.00 | 154.00 | 163.00 | 197,100 | 0 |
| 24-Nov-2023 | 150.00 | 156.00 | 149.00 | 155.00 | 149,500 | 0 |
| 23-Nov-2023 | 152.00 | 170.00 | 150.00 | 150.00 | 504,400 | 0 |
| 22-Nov-2023 | 156.00 | 157.00 | 151.00 | 151.00 | 49,400 | 0 |
| 21-Nov-2023 | 152.00 | 166.00 | 149.00 | 152.00 | 334,700 | 0 |
| 20-Nov-2023 | 156.00 | 156.00 | 148.00 | 153.00 | 22,300 | 0 |
| 17-Nov-2023 | 156.00 | 157.00 | 152.00 | 156.00 | 8,300 | 0 |
| 16-Nov-2023 | 156.00 | 157.00 | 156.00 | 156.00 | 1,400 | 0 |
| 15-Nov-2023 | 155.00 | 159.00 | 150.00 | 156.00 | 62,600 | 0 |
| 14-Nov-2023 | 155.00 | 155.00 | 152.00 | 152.00 | 9,100 | 0 |
| 13-Nov-2023 | 156.00 | 157.00 | 151.00 | 155.00 | 8,100 | 0 |
| 10-Nov-2023 | 156.00 | 157.00 | 150.00 | 150.00 | 50,100 | 0 |
| 09-Nov-2023 | 154.00 | 156.00 | 153.00 | 153.00 | 28,100 | 0 |
| 08-Nov-2023 | 155.00 | 157.00 | 154.00 | 154.00 | 9,300 | 0 |
| 07-Nov-2023 | 158.00 | 158.00 | 152.00 | 155.00 | 19,000 | 0 |
| 06-Nov-2023 | 155.00 | 165.00 | 153.00 | 155.00 | 95,100 | 0 |
| 03-Nov-2023 | 160.00 | 170.00 | 151.00 | 155.00 | 47,700 | 0 |
| 02-Nov-2023 | 160.00 | 160.00 | 152.00 | 155.00 | 46,400 | 0 |