| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 135.00 | 135.00 | 133.00 | 135.00 | 19,100 | 0 |
| 01-Apr-2024 | 132.00 | 135.00 | 130.00 | 135.00 | 123,600 | 0 |
| 28-Mar-2024 | 134.00 | 137.00 | 131.00 | 132.00 | 39,900 | 0 |
| 27-Mar-2024 | 136.00 | 137.00 | 131.00 | 137.00 | 145,300 | 0 |
| 26-Mar-2024 | 137.00 | 137.00 | 132.00 | 137.00 | 288,000 | 0 |
| 25-Mar-2024 | 138.00 | 138.00 | 135.00 | 137.00 | 8,600 | 0 |
| 22-Mar-2024 | 140.00 | 140.00 | 131.00 | 138.00 | 28,800 | 0 |
| 21-Mar-2024 | 130.00 | 132.00 | 130.00 | 132.00 | 268,900 | 0 |
| 20-Mar-2024 | 131.00 | 145.00 | 130.00 | 131.00 | 314,900 | 0 |
| 19-Mar-2024 | 135.00 | 135.00 | 131.00 | 131.00 | 74,200 | 0 |
| 18-Mar-2024 | 133.00 | 135.00 | 131.00 | 135.00 | 82,000 | 0 |
| 15-Mar-2024 | 137.00 | 137.00 | 132.00 | 137.00 | 15,600 | 0 |
| 14-Mar-2024 | 140.00 | 141.00 | 131.00 | 138.00 | 53,800 | 0 |
| 13-Mar-2024 | 141.00 | 141.00 | 130.00 | 140.00 | 20,700 | 0 |
| 08-Mar-2024 | 148.00 | 148.00 | 131.00 | 131.00 | 204,700 | 0 |
| 07-Mar-2024 | 142.00 | 149.00 | 142.00 | 148.00 | 86,700 | 0 |
| 06-Mar-2024 | 138.00 | 142.00 | 138.00 | 140.00 | 113,300 | 0 |
| 05-Mar-2024 | 137.00 | 140.00 | 121.00 | 139.00 | 105,200 | 0 |
| 04-Mar-2024 | 138.00 | 142.00 | 134.00 | 137.00 | 320,100 | 0 |
| 01-Mar-2024 | 144.00 | 144.00 | 137.00 | 144.00 | 6,000 | 0 |
| 29-Feb-2024 | 143.00 | 144.00 | 132.00 | 144.00 | 29,700 | 0 |
| 28-Feb-2024 | 142.00 | 146.00 | 139.00 | 145.00 | 144,200 | 0 |
| 27-Feb-2024 | 143.00 | 145.00 | 140.00 | 143.00 | 368,400 | 0 |
| 26-Feb-2024 | 144.00 | 147.00 | 142.00 | 145.00 | 226,300 | 0 |
| 23-Feb-2024 | 138.00 | 144.00 | 129.00 | 144.00 | 225,000 | 0 |
| 22-Feb-2024 | 137.00 | 145.00 | 133.00 | 143.00 | 95,700 | 0 |
| 21-Feb-2024 | 128.00 | 135.00 | 125.00 | 135.00 | 79,200 | 0 |
| 20-Feb-2024 | 129.00 | 129.00 | 128.00 | 129.00 | 3,000 | 0 |
| 19-Feb-2024 | 126.00 | 128.00 | 125.00 | 128.00 | 44,500 | 0 |
| 16-Feb-2024 | 128.00 | 129.00 | 120.00 | 126.00 | 127,800 | 0 |
| 15-Feb-2024 | 129.00 | 130.00 | 122.00 | 128.00 | 30,100 | 0 |
| 13-Feb-2024 | 128.00 | 128.00 | 121.00 | 128.00 | 109,000 | 0 |
| 12-Feb-2024 | 130.00 | 130.00 | 124.00 | 129.00 | 39,100 | 0 |
| 07-Feb-2024 | 130.00 | 130.00 | 127.00 | 130.00 | 10,400 | 0 |
| 06-Feb-2024 | 125.00 | 131.00 | 121.00 | 131.00 | 135,200 | 0 |
| 05-Feb-2024 | 128.00 | 128.00 | 120.00 | 125.00 | 255,500 | 0 |
| 02-Feb-2024 | 122.00 | 132.00 | 122.00 | 122.00 | 72,200 | 0 |
| 01-Feb-2024 | 126.00 | 126.00 | 118.00 | 123.00 | 1,057,700 | 0 |
| 31-Jan-2024 | 131.00 | 134.00 | 126.00 | 128.00 | 366,900 | 0 |
| 30-Jan-2024 | 140.00 | 140.00 | 130.00 | 131.00 | 978,100 | 0 |
| 29-Jan-2024 | 135.00 | 141.00 | 135.00 | 141.00 | 2,700 | 0 |
| 26-Jan-2024 | 137.00 | 141.00 | 136.00 | 141.00 | 26,800 | 0 |
| 25-Jan-2024 | 137.00 | 142.00 | 137.00 | 138.00 | 15,000 | 0 |
| 24-Jan-2024 | 142.00 | 146.00 | 135.00 | 138.00 | 72,100 | 0 |
| 23-Jan-2024 | 138.00 | 140.00 | 137.00 | 140.00 | 34,900 | 0 |
| 22-Jan-2024 | 138.00 | 139.00 | 136.00 | 139.00 | 42,800 | 0 |
| 19-Jan-2024 | 139.00 | 140.00 | 139.00 | 139.00 | 57,000 | 0 |
| 18-Jan-2024 | 143.00 | 148.00 | 137.00 | 140.00 | 83,200 | 0 |
| 17-Jan-2024 | 136.00 | 146.00 | 136.00 | 140.00 | 105,400 | 0 |
| 16-Jan-2024 | 137.00 | 140.00 | 136.00 | 140.00 | 57,800 | 0 |
| 15-Jan-2024 | 146.00 | 146.00 | 134.00 | 136.00 | 444,100 | 0 |
| 12-Jan-2024 | 142.00 | 155.00 | 140.00 | 146.00 | 24,100 | 0 |
| 11-Jan-2024 | 141.00 | 145.00 | 137.00 | 143.00 | 178,300 | 0 |
| 10-Jan-2024 | 145.00 | 146.00 | 140.00 | 143.00 | 68,500 | 0 |
| 09-Jan-2024 | 149.00 | 149.00 | 136.00 | 146.00 | 640,200 | 0 |
| 08-Jan-2024 | 150.00 | 155.00 | 149.00 | 149.00 | 261,600 | 0 |
| 05-Jan-2024 | 150.00 | 154.00 | 149.00 | 149.00 | 90,300 | 0 |
| 04-Jan-2024 | 155.00 | 158.00 | 150.00 | 150.00 | 228,900 | 0 |
| 03-Jan-2024 | 155.00 | 155.00 | 150.00 | 155.00 | 273,700 | 0 |
| 02-Jan-2024 | 153.00 | 157.00 | 150.00 | 155.00 | 302,600 | 0 |
| 29-Dec-2023 | 158.00 | 158.00 | 153.00 | 154.00 | 219,600 | 0 |
| 28-Dec-2023 | 165.00 | 165.00 | 153.00 | 160.00 | 388,600 | 0 |
| 27-Dec-2023 | 178.00 | 178.00 | 159.00 | 165.00 | 1,913,800 | 0 |
| 22-Dec-2023 | 177.00 | 178.00 | 170.00 | 178.00 | 447,000 | 0 |
| 21-Dec-2023 | 178.00 | 180.00 | 170.00 | 176.00 | 93,500 | 0 |
| 20-Dec-2023 | 180.00 | 180.00 | 166.00 | 177.00 | 376,200 | 0 |
| 19-Dec-2023 | 176.00 | 180.00 | 176.00 | 180.00 | 411,900 | 0 |
| 18-Dec-2023 | 178.00 | 184.00 | 176.00 | 178.00 | 618,000 | 0 |
| 15-Dec-2023 | 182.00 | 182.00 | 178.00 | 181.00 | 7,400 | 0 |
| 14-Dec-2023 | 183.00 | 183.00 | 179.00 | 182.00 | 703,400 | 0 |
| 13-Dec-2023 | 180.00 | 186.00 | 178.00 | 183.00 | 895,300 | 0 |
| 12-Dec-2023 | 182.00 | 182.00 | 178.00 | 179.00 | 299,600 | 0 |
| 11-Dec-2023 | 177.00 | 183.00 | 177.00 | 182.00 | 673,300 | 0 |
| 08-Dec-2023 | 178.00 | 183.00 | 174.00 | 183.00 | 405,700 | 0 |
| 07-Dec-2023 | 180.00 | 180.00 | 177.00 | 179.00 | 47,900 | 0 |
| 06-Dec-2023 | 178.00 | 184.00 | 177.00 | 181.00 | 198,300 | 0 |
| 05-Dec-2023 | 176.00 | 186.00 | 176.00 | 184.00 | 1,107,400 | 0 |
| 04-Dec-2023 | 179.00 | 179.00 | 174.00 | 175.00 | 80,600 | 0 |
| 01-Dec-2023 | 174.00 | 180.00 | 173.00 | 180.00 | 448,200 | 0 |
| 30-Nov-2023 | 173.00 | 173.00 | 172.00 | 173.00 | 75,300 | 0 |
| 29-Nov-2023 | 175.00 | 184.00 | 172.00 | 175.00 | 1,510,300 | 0 |
| 28-Nov-2023 | 171.00 | 176.00 | 171.00 | 174.00 | 140,700 | 0 |
| 27-Nov-2023 | 175.00 | 175.00 | 171.00 | 172.00 | 141,200 | 0 |
| 24-Nov-2023 | 173.00 | 177.00 | 173.00 | 174.00 | 36,000 | 0 |
| 23-Nov-2023 | 174.00 | 175.00 | 172.00 | 174.00 | 158,800 | 0 |
| 22-Nov-2023 | 176.00 | 176.00 | 171.00 | 175.00 | 101,200 | 0 |
| 21-Nov-2023 | 173.00 | 179.00 | 173.00 | 177.00 | 137,800 | 0 |
| 20-Nov-2023 | 171.00 | 173.00 | 170.00 | 173.00 | 45,200 | 0 |
| 17-Nov-2023 | 170.00 | 173.00 | 170.00 | 173.00 | 2,300 | 0 |
| 16-Nov-2023 | 176.00 | 176.00 | 169.00 | 172.00 | 506,400 | 0 |
| 15-Nov-2023 | 173.00 | 180.00 | 171.00 | 176.00 | 215,700 | 0 |
| 14-Nov-2023 | 173.00 | 173.00 | 171.00 | 172.00 | 195,700 | 0 |
| 13-Nov-2023 | 172.00 | 173.00 | 172.00 | 173.00 | 114,800 | 0 |
| 10-Nov-2023 | 172.00 | 172.00 | 168.00 | 172.00 | 16,600 | 0 |
| 09-Nov-2023 | 169.00 | 179.00 | 164.00 | 172.00 | 1,071,900 | 0 |
| 08-Nov-2023 | 167.00 | 171.00 | 164.00 | 169.00 | 923,000 | 0 |
| 07-Nov-2023 | 169.00 | 177.00 | 169.00 | 169.00 | 497,500 | 0 |
| 06-Nov-2023 | 166.00 | 174.00 | 165.00 | 168.00 | 47,300 | 0 |
| 03-Nov-2023 | 166.00 | 172.00 | 165.00 | 167.00 | 238,400 | 0 |
| 02-Nov-2023 | 166.00 | 169.00 | 165.00 | 168.00 | 55,600 | 0 |