| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 137.00 | 138.00 | 136.00 | 137.00 | 495,500 | 0 |
| 01-Apr-2024 | 137.00 | 138.00 | 136.00 | 137.00 | 756,200 | 0 |
| 28-Mar-2024 | 137.00 | 137.00 | 136.00 | 136.00 | 288,200 | 0 |
| 27-Mar-2024 | 137.00 | 138.00 | 136.00 | 138.00 | 667,000 | 0 |
| 26-Mar-2024 | 137.00 | 137.00 | 136.00 | 136.00 | 336,300 | 0 |
| 25-Mar-2024 | 138.00 | 138.00 | 136.00 | 136.00 | 734,400 | 0 |
| 22-Mar-2024 | 137.00 | 138.00 | 134.00 | 137.00 | 462,600 | 0 |
| 21-Mar-2024 | 137.00 | 138.00 | 136.00 | 137.00 | 687,100 | 0 |
| 20-Mar-2024 | 137.00 | 139.00 | 137.00 | 137.00 | 702,300 | 0 |
| 19-Mar-2024 | 139.00 | 140.00 | 135.00 | 137.00 | 515,000 | 0 |
| 18-Mar-2024 | 136.00 | 139.00 | 135.00 | 139.00 | 1,553,600 | 0 |
| 15-Mar-2024 | 135.00 | 137.00 | 134.00 | 136.00 | 826,600 | 0 |
| 14-Mar-2024 | 134.00 | 135.00 | 134.00 | 135.00 | 405,300 | 0 |
| 13-Mar-2024 | 140.00 | 140.00 | 135.00 | 135.00 | 755,900 | 0 |
| 08-Mar-2024 | 137.00 | 137.00 | 134.00 | 137.00 | 619,200 | 0 |
| 07-Mar-2024 | 133.00 | 137.00 | 133.00 | 136.00 | 1,497,400 | 0 |
| 06-Mar-2024 | 135.00 | 135.00 | 131.00 | 133.00 | 1,281,900 | 0 |
| 05-Mar-2024 | 138.00 | 138.00 | 134.00 | 135.00 | 701,000 | 0 |
| 04-Mar-2024 | 138.00 | 140.00 | 136.00 | 137.00 | 1,142,100 | 0 |
| 01-Mar-2024 | 136.00 | 138.00 | 135.00 | 137.00 | 267,900 | 0 |
| 29-Feb-2024 | 136.00 | 138.00 | 135.00 | 136.00 | 1,004,700 | 0 |
| 28-Feb-2024 | 138.00 | 138.00 | 137.00 | 138.00 | 687,600 | 0 |
| 27-Feb-2024 | 139.00 | 139.00 | 136.00 | 137.00 | 750,800 | 0 |
| 26-Feb-2024 | 139.00 | 141.00 | 136.00 | 138.00 | 2,539,000 | 0 |
| 23-Feb-2024 | 141.00 | 145.00 | 136.00 | 138.00 | 1,633,700 | 0 |
| 22-Feb-2024 | 130.00 | 140.00 | 130.00 | 140.00 | 5,953,600 | 0 |
| 21-Feb-2024 | 146.00 | 147.00 | 95.00 | 128.00 | 14,222,000 | 0 |
| 20-Feb-2024 | 146.00 | 146.00 | 144.00 | 145.00 | 156,900 | 0 |
| 19-Feb-2024 | 144.00 | 148.00 | 144.00 | 146.00 | 343,100 | 0 |
| 16-Feb-2024 | 145.00 | 147.00 | 145.00 | 146.00 | 299,100 | 0 |
| 15-Feb-2024 | 147.00 | 147.00 | 145.00 | 145.00 | 285,900 | 0 |
| 13-Feb-2024 | 145.00 | 148.00 | 144.00 | 145.00 | 601,000 | 0 |
| 12-Feb-2024 | 144.00 | 147.00 | 142.00 | 145.00 | 701,700 | 0 |
| 07-Feb-2024 | 145.00 | 146.00 | 143.00 | 144.00 | 315,200 | 0 |
| 06-Feb-2024 | 145.00 | 146.00 | 142.00 | 143.00 | 770,200 | 0 |
| 05-Feb-2024 | 145.00 | 147.00 | 144.00 | 145.00 | 448,000 | 0 |
| 02-Feb-2024 | 147.00 | 147.00 | 145.00 | 145.00 | 699,900 | 0 |
| 01-Feb-2024 | 146.00 | 148.00 | 145.00 | 147.00 | 1,021,200 | 0 |
| 31-Jan-2024 | 146.00 | 149.00 | 145.00 | 146.00 | 1,857,900 | 0 |
| 30-Jan-2024 | 146.00 | 147.00 | 144.00 | 146.00 | 882,400 | 0 |
| 29-Jan-2024 | 147.00 | 148.00 | 146.00 | 146.00 | 945,200 | 0 |
| 26-Jan-2024 | 147.00 | 148.00 | 144.00 | 147.00 | 1,625,600 | 0 |
| 25-Jan-2024 | 145.00 | 146.00 | 144.00 | 146.00 | 676,700 | 0 |
| 24-Jan-2024 | 145.00 | 147.00 | 144.00 | 145.00 | 661,000 | 0 |
| 23-Jan-2024 | 145.00 | 148.00 | 145.00 | 145.00 | 1,539,100 | 0 |
| 22-Jan-2024 | 146.00 | 146.00 | 143.00 | 145.00 | 822,100 | 0 |
| 19-Jan-2024 | 146.00 | 147.00 | 144.00 | 146.00 | 1,071,700 | 0 |
| 18-Jan-2024 | 144.00 | 146.00 | 142.00 | 145.00 | 1,672,500 | 0 |
| 17-Jan-2024 | 143.00 | 145.00 | 141.00 | 143.00 | 1,865,100 | 0 |
| 16-Jan-2024 | 140.00 | 143.00 | 138.00 | 142.00 | 1,864,800 | 0 |
| 15-Jan-2024 | 142.00 | 143.00 | 137.00 | 139.00 | 6,111,300 | 0 |
| 12-Jan-2024 | 146.00 | 146.00 | 140.00 | 142.00 | 3,593,400 | 0 |
| 11-Jan-2024 | 146.00 | 148.00 | 143.00 | 146.00 | 1,600,400 | 0 |
| 10-Jan-2024 | 148.00 | 148.00 | 144.00 | 147.00 | 801,500 | 0 |
| 09-Jan-2024 | 149.00 | 149.00 | 146.00 | 148.00 | 807,800 | 0 |
| 08-Jan-2024 | 148.00 | 149.00 | 144.00 | 149.00 | 3,081,000 | 0 |
| 05-Jan-2024 | 148.00 | 148.00 | 146.00 | 148.00 | 669,500 | 0 |
| 04-Jan-2024 | 148.00 | 148.00 | 145.00 | 147.00 | 298,300 | 0 |
| 03-Jan-2024 | 147.00 | 148.00 | 145.00 | 147.00 | 1,426,200 | 0 |
| 02-Jan-2024 | 148.00 | 150.00 | 144.00 | 147.00 | 2,195,500 | 0 |
| 29-Dec-2023 | 148.00 | 150.00 | 148.00 | 149.00 | 325,800 | 0 |
| 28-Dec-2023 | 148.00 | 149.00 | 147.00 | 148.00 | 532,300 | 0 |
| 27-Dec-2023 | 148.00 | 150.00 | 148.00 | 148.00 | 1,981,700 | 0 |
| 22-Dec-2023 | 151.00 | 153.00 | 146.00 | 148.00 | 9,120,400 | 0 |
| 21-Dec-2023 | 149.00 | 152.00 | 147.00 | 150.00 | 797,900 | 0 |
| 20-Dec-2023 | 144.00 | 150.00 | 144.00 | 149.00 | 959,100 | 0 |
| 19-Dec-2023 | 143.00 | 146.00 | 142.00 | 144.00 | 522,100 | 0 |
| 18-Dec-2023 | 145.00 | 146.00 | 142.00 | 143.00 | 302,500 | 0 |
| 15-Dec-2023 | 144.00 | 146.00 | 143.00 | 145.00 | 729,500 | 0 |
| 14-Dec-2023 | 140.00 | 147.00 | 140.00 | 144.00 | 1,655,600 | 0 |
| 13-Dec-2023 | 140.00 | 143.00 | 139.00 | 140.00 | 2,097,000 | 0 |
| 12-Dec-2023 | 142.00 | 143.00 | 139.00 | 140.00 | 2,825,100 | 0 |
| 11-Dec-2023 | 140.00 | 142.00 | 139.00 | 142.00 | 1,100,000 | 0 |
| 08-Dec-2023 | 140.00 | 142.00 | 139.00 | 140.00 | 1,699,300 | 0 |
| 07-Dec-2023 | 140.00 | 143.00 | 139.00 | 140.00 | 856,400 | 0 |
| 06-Dec-2023 | 141.00 | 143.00 | 139.00 | 140.00 | 927,600 | 0 |
| 05-Dec-2023 | 141.00 | 141.00 | 137.00 | 141.00 | 910,100 | 0 |
| 04-Dec-2023 | 141.00 | 142.00 | 139.00 | 141.00 | 1,013,700 | 0 |
| 01-Dec-2023 | 142.00 | 143.00 | 139.00 | 141.00 | 1,456,900 | 0 |
| 30-Nov-2023 | 144.00 | 144.00 | 141.00 | 142.00 | 438,400 | 0 |
| 29-Nov-2023 | 144.00 | 145.00 | 138.00 | 143.00 | 2,395,200 | 0 |
| 28-Nov-2023 | 144.00 | 147.00 | 143.00 | 143.00 | 2,858,000 | 0 |
| 27-Nov-2023 | 144.00 | 146.00 | 142.00 | 144.00 | 1,225,400 | 0 |
| 24-Nov-2023 | 141.00 | 145.00 | 141.00 | 143.00 | 1,449,100 | 0 |
| 23-Nov-2023 | 152.00 | 153.00 | 139.00 | 142.00 | 8,914,800 | 0 |
| 22-Nov-2023 | 152.00 | 153.00 | 151.00 | 152.00 | 345,600 | 0 |
| 21-Nov-2023 | 152.00 | 153.00 | 150.00 | 151.00 | 365,400 | 0 |
| 20-Nov-2023 | 152.00 | 153.00 | 151.00 | 152.00 | 248,700 | 0 |
| 17-Nov-2023 | 152.00 | 153.00 | 151.00 | 151.00 | 334,400 | 0 |
| 16-Nov-2023 | 154.00 | 154.00 | 150.00 | 152.00 | 701,200 | 0 |
| 15-Nov-2023 | 153.00 | 155.00 | 152.00 | 154.00 | 857,200 | 0 |
| 14-Nov-2023 | 153.00 | 154.00 | 152.00 | 152.00 | 1,455,300 | 0 |
| 13-Nov-2023 | 155.00 | 155.00 | 152.00 | 152.00 | 832,300 | 0 |
| 10-Nov-2023 | 154.00 | 155.00 | 152.00 | 154.00 | 951,800 | 0 |
| 09-Nov-2023 | 154.00 | 154.00 | 150.00 | 153.00 | 782,600 | 0 |
| 08-Nov-2023 | 154.00 | 154.00 | 152.00 | 154.00 | 1,108,600 | 0 |
| 07-Nov-2023 | 150.00 | 156.00 | 149.00 | 152.00 | 2,884,500 | 0 |
| 06-Nov-2023 | 157.00 | 158.00 | 145.00 | 148.00 | 9,081,900 | 0 |
| 03-Nov-2023 | 160.00 | 163.00 | 157.00 | 157.00 | 2,717,200 | 0 |
| 02-Nov-2023 | 160.00 | 163.00 | 158.00 | 160.00 | 1,252,600 | 0 |