| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 85.00 | 89.00 | 78.00 | 82.00 | 1,128,300 | 0 |
| 01-Apr-2024 | 102.00 | 102.00 | 75.00 | 85.00 | 4,606,000 | 0 |
| 28-Mar-2024 | 102.00 | 104.00 | 100.00 | 102.00 | 1,295,300 | 0 |
| 27-Mar-2024 | 111.00 | 114.00 | 99.00 | 102.00 | 2,452,200 | 0 |
| 26-Mar-2024 | 129.00 | 129.00 | 107.00 | 111.00 | 3,176,200 | 0 |
| 25-Mar-2024 | 129.00 | 129.00 | 122.00 | 124.00 | 744,400 | 0 |
| 22-Mar-2024 | 129.00 | 129.00 | 120.00 | 124.00 | 724,900 | 0 |
| 21-Mar-2024 | 128.00 | 132.00 | 126.00 | 128.00 | 146,600 | 0 |
| 20-Mar-2024 | 129.00 | 131.00 | 126.00 | 128.00 | 261,200 | 0 |
| 19-Mar-2024 | 133.00 | 136.00 | 127.00 | 129.00 | 928,800 | 0 |
| 18-Mar-2024 | 134.00 | 137.00 | 131.00 | 134.00 | 141,200 | 0 |
| 15-Mar-2024 | 135.00 | 138.00 | 133.00 | 134.00 | 180,200 | 0 |
| 14-Mar-2024 | 141.00 | 145.00 | 133.00 | 135.00 | 984,800 | 0 |
| 13-Mar-2024 | 135.00 | 145.00 | 131.00 | 141.00 | 1,028,400 | 0 |
| 08-Mar-2024 | 130.00 | 137.00 | 129.00 | 137.00 | 196,900 | 0 |
| 07-Mar-2024 | 130.00 | 135.00 | 129.00 | 130.00 | 393,700 | 0 |
| 06-Mar-2024 | 130.00 | 144.00 | 130.00 | 130.00 | 545,100 | 0 |
| 05-Mar-2024 | 129.00 | 174.00 | 120.00 | 129.00 | 4,886,700 | 0 |
| 04-Mar-2024 | 130.00 | 132.00 | 127.00 | 129.00 | 143,500 | 0 |
| 01-Mar-2024 | 130.00 | 132.00 | 129.00 | 130.00 | 410,900 | 0 |
| 29-Feb-2024 | 128.00 | 132.00 | 128.00 | 130.00 | 206,700 | 0 |
| 28-Feb-2024 | 130.00 | 132.00 | 125.00 | 128.00 | 353,700 | 0 |
| 27-Feb-2024 | 126.00 | 139.00 | 125.00 | 130.00 | 806,700 | 0 |
| 26-Feb-2024 | 134.00 | 139.00 | 125.00 | 126.00 | 1,819,200 | 0 |
| 23-Feb-2024 | 145.00 | 145.00 | 139.00 | 139.00 | 23,000 | 0 |
| 22-Feb-2024 | 140.00 | 144.00 | 139.00 | 139.00 | 11,400 | 0 |
| 21-Feb-2024 | 140.00 | 140.00 | 135.00 | 140.00 | 59,600 | 0 |
| 20-Feb-2024 | 141.00 | 141.00 | 137.00 | 140.00 | 135,400 | 0 |
| 19-Feb-2024 | 140.00 | 143.00 | 134.00 | 141.00 | 122,100 | 0 |
| 16-Feb-2024 | 133.00 | 145.00 | 131.00 | 140.00 | 296,300 | 0 |
| 15-Feb-2024 | 139.00 | 139.00 | 130.00 | 130.00 | 344,600 | 0 |
| 13-Feb-2024 | 143.00 | 143.00 | 130.00 | 136.00 | 1,003,400 | 0 |
| 12-Feb-2024 | 147.00 | 147.00 | 133.00 | 142.00 | 986,900 | 0 |
| 07-Feb-2024 | 151.00 | 151.00 | 142.00 | 147.00 | 294,900 | 0 |
| 06-Feb-2024 | 150.00 | 153.00 | 148.00 | 148.00 | 82,600 | 0 |
| 05-Feb-2024 | 149.00 | 152.00 | 148.00 | 150.00 | 352,600 | 0 |
| 02-Feb-2024 | 153.00 | 153.00 | 149.00 | 150.00 | 108,800 | 0 |
| 01-Feb-2024 | 154.00 | 154.00 | 148.00 | 153.00 | 819,500 | 0 |
| 31-Jan-2024 | 154.00 | 155.00 | 152.00 | 154.00 | 535,100 | 0 |
| 30-Jan-2024 | 156.00 | 159.00 | 152.00 | 153.00 | 1,787,800 | 0 |
| 29-Jan-2024 | 155.00 | 162.00 | 154.00 | 155.00 | 1,798,100 | 0 |
| 26-Jan-2024 | 158.00 | 160.00 | 153.00 | 155.00 | 1,719,900 | 0 |
| 25-Jan-2024 | 160.00 | 161.00 | 159.00 | 160.00 | 726,800 | 0 |
| 24-Jan-2024 | 160.00 | 162.00 | 160.00 | 161.00 | 136,900 | 0 |
| 23-Jan-2024 | 164.00 | 165.00 | 159.00 | 163.00 | 965,000 | 0 |
| 22-Jan-2024 | 159.00 | 179.00 | 158.00 | 164.00 | 9,502,100 | 0 |
| 19-Jan-2024 | 159.00 | 159.00 | 157.00 | 158.00 | 301,600 | 0 |
| 18-Jan-2024 | 157.00 | 160.00 | 155.00 | 159.00 | 115,400 | 0 |
| 17-Jan-2024 | 160.00 | 161.00 | 157.00 | 157.00 | 404,600 | 0 |
| 16-Jan-2024 | 163.00 | 168.00 | 157.00 | 160.00 | 664,500 | 0 |
| 15-Jan-2024 | 164.00 | 174.00 | 158.00 | 161.00 | 1,324,400 | 0 |
| 12-Jan-2024 | 164.00 | 167.00 | 160.00 | 160.00 | 278,200 | 0 |
| 11-Jan-2024 | 163.00 | 166.00 | 162.00 | 166.00 | 185,200 | 0 |
| 10-Jan-2024 | 166.00 | 166.00 | 164.00 | 165.00 | 148,700 | 0 |
| 09-Jan-2024 | 170.00 | 171.00 | 161.00 | 166.00 | 815,000 | 0 |
| 08-Jan-2024 | 170.00 | 174.00 | 165.00 | 171.00 | 664,300 | 0 |
| 05-Jan-2024 | 166.00 | 177.00 | 166.00 | 167.00 | 612,500 | 0 |
| 04-Jan-2024 | 165.00 | 166.00 | 162.00 | 165.00 | 762,900 | 0 |
| 03-Jan-2024 | 163.00 | 178.00 | 163.00 | 165.00 | 996,900 | 0 |
| 02-Jan-2024 | 160.00 | 166.00 | 160.00 | 165.00 | 511,000 | 0 |
| 29-Dec-2023 | 163.00 | 176.00 | 159.00 | 160.00 | 1,794,900 | 0 |
| 28-Dec-2023 | 162.00 | 162.00 | 159.00 | 159.00 | 973,900 | 0 |
| 27-Dec-2023 | 160.00 | 164.00 | 158.00 | 160.00 | 1,510,300 | 0 |
| 22-Dec-2023 | 160.00 | 161.00 | 157.00 | 160.00 | 653,600 | 0 |
| 21-Dec-2023 | 159.00 | 163.00 | 158.00 | 158.00 | 851,900 | 0 |
| 20-Dec-2023 | 156.00 | 159.00 | 154.00 | 159.00 | 1,031,700 | 0 |
| 19-Dec-2023 | 155.00 | 161.00 | 151.00 | 151.00 | 716,900 | 0 |
| 18-Dec-2023 | 162.00 | 163.00 | 154.00 | 155.00 | 764,400 | 0 |
| 15-Dec-2023 | 161.00 | 163.00 | 156.00 | 162.00 | 461,400 | 0 |
| 14-Dec-2023 | 162.00 | 162.00 | 159.00 | 161.00 | 176,700 | 0 |
| 13-Dec-2023 | 163.00 | 165.00 | 162.00 | 164.00 | 169,800 | 0 |
| 12-Dec-2023 | 158.00 | 163.00 | 156.00 | 163.00 | 719,600 | 0 |
| 11-Dec-2023 | 163.00 | 163.00 | 158.00 | 158.00 | 185,500 | 0 |
| 08-Dec-2023 | 159.00 | 163.00 | 159.00 | 162.00 | 273,200 | 0 |
| 07-Dec-2023 | 160.00 | 160.00 | 155.00 | 159.00 | 939,200 | 0 |
| 06-Dec-2023 | 163.00 | 164.00 | 155.00 | 162.00 | 931,000 | 0 |
| 05-Dec-2023 | 163.00 | 164.00 | 161.00 | 164.00 | 52,500 | 0 |
| 04-Dec-2023 | 161.00 | 163.00 | 161.00 | 163.00 | 130,900 | 0 |
| 01-Dec-2023 | 158.00 | 167.00 | 158.00 | 161.00 | 1,329,700 | 0 |
| 30-Nov-2023 | 158.00 | 162.00 | 158.00 | 161.00 | 394,700 | 0 |
| 29-Nov-2023 | 160.00 | 162.00 | 157.00 | 159.00 | 75,100 | 0 |
| 28-Nov-2023 | 161.00 | 162.00 | 157.00 | 157.00 | 56,700 | 0 |
| 27-Nov-2023 | 160.00 | 163.00 | 155.00 | 161.00 | 219,500 | 0 |
| 24-Nov-2023 | 159.00 | 162.00 | 157.00 | 160.00 | 111,000 | 0 |
| 23-Nov-2023 | 160.00 | 160.00 | 158.00 | 159.00 | 66,600 | 0 |
| 22-Nov-2023 | 161.00 | 164.00 | 158.00 | 158.00 | 30,900 | 0 |
| 21-Nov-2023 | 156.00 | 163.00 | 155.00 | 161.00 | 152,600 | 0 |
| 20-Nov-2023 | 159.00 | 160.00 | 156.00 | 156.00 | 158,400 | 0 |
| 17-Nov-2023 | 159.00 | 164.00 | 158.00 | 160.00 | 26,700 | 0 |
| 16-Nov-2023 | 166.00 | 166.00 | 158.00 | 158.00 | 28,000 | 0 |
| 15-Nov-2023 | 156.00 | 168.00 | 156.00 | 161.00 | 191,100 | 0 |
| 14-Nov-2023 | 158.00 | 158.00 | 156.00 | 156.00 | 59,800 | 0 |
| 13-Nov-2023 | 158.00 | 158.00 | 155.00 | 158.00 | 147,800 | 0 |
| 10-Nov-2023 | 159.00 | 159.00 | 155.00 | 158.00 | 119,200 | 0 |
| 09-Nov-2023 | 161.00 | 163.00 | 159.00 | 161.00 | 33,100 | 0 |
| 08-Nov-2023 | 159.00 | 161.00 | 157.00 | 159.00 | 75,700 | 0 |
| 07-Nov-2023 | 160.00 | 170.00 | 155.00 | 159.00 | 327,300 | 0 |
| 06-Nov-2023 | 152.00 | 160.00 | 151.00 | 160.00 | 294,400 | 0 |
| 03-Nov-2023 | 155.00 | 160.00 | 146.00 | 152.00 | 653,000 | 0 |
| 02-Nov-2023 | 165.00 | 168.00 | 148.00 | 155.00 | 1,421,100 | 0 |