| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 109.00 | 131.00 | 103.00 | 104.00 | 35,912,300 | 0 |
| 01-Apr-2024 | 120.00 | 128.00 | 108.00 | 109.00 | 8,061,400 | 0 |
| 28-Mar-2024 | 123.00 | 136.00 | 123.00 | 123.00 | 7,566,400 | 0 |
| 27-Mar-2024 | 126.00 | 136.00 | 126.00 | 132.00 | 2,867,700 | 0 |
| 26-Mar-2024 | 137.00 | 137.00 | 127.00 | 135.00 | 3,644,500 | 0 |
| 25-Mar-2024 | 146.00 | 146.00 | 132.00 | 136.00 | 11,209,200 | 0 |
| 22-Mar-2024 | 142.00 | 167.00 | 142.00 | 142.00 | 36,418,200 | 0 |
| 21-Mar-2024 | 147.00 | 155.00 | 145.00 | 146.00 | 5,688,000 | 0 |
| 20-Mar-2024 | 156.00 | 158.00 | 149.00 | 152.00 | 5,673,000 | 0 |
| 19-Mar-2024 | 159.00 | 162.00 | 155.00 | 156.00 | 3,391,700 | 0 |
| 18-Mar-2024 | 159.00 | 164.00 | 158.00 | 158.00 | 2,276,600 | 0 |
| 15-Mar-2024 | 159.00 | 163.00 | 154.00 | 158.00 | 2,793,000 | 0 |
| 14-Mar-2024 | 171.00 | 171.00 | 153.00 | 159.00 | 3,672,500 | 0 |
| 13-Mar-2024 | 161.00 | 175.00 | 161.00 | 161.00 | 7,392,100 | 0 |
| 08-Mar-2024 | 172.00 | 184.00 | 170.00 | 170.00 | 8,828,500 | 0 |
| 07-Mar-2024 | 177.00 | 195.00 | 177.00 | 182.00 | 15,860,400 | 0 |
| 06-Mar-2024 | 175.00 | 184.00 | 175.00 | 177.00 | 4,853,900 | 0 |
| 05-Mar-2024 | 188.00 | 189.00 | 180.00 | 184.00 | 14,991,900 | 0 |
| 04-Mar-2024 | 200.00 | 202.00 | 188.00 | 188.00 | 8,107,000 | 0 |
| 01-Mar-2024 | 190.00 | 210.00 | 190.00 | 200.00 | 4,228,200 | 0 |
| 29-Feb-2024 | 216.00 | 216.00 | 198.00 | 198.00 | 11,816,500 | 0 |
| 28-Feb-2024 | 230.00 | 244.00 | 216.00 | 216.00 | 14,848,100 | 0 |
| 27-Feb-2024 | 258.00 | 262.00 | 226.00 | 230.00 | 11,444,500 | 0 |
| 26-Feb-2024 | 230.00 | 268.00 | 230.00 | 258.00 | 25,249,100 | 0 |
| 23-Feb-2024 | 224.00 | 240.00 | 224.00 | 230.00 | 3,031,300 | 0 |
| 22-Feb-2024 | 246.00 | 248.00 | 240.00 | 240.00 | 2,129,200 | 0 |
| 21-Feb-2024 | 250.00 | 250.00 | 244.00 | 246.00 | 2,221,200 | 0 |
| 20-Feb-2024 | 246.00 | 252.00 | 246.00 | 246.00 | 886,400 | 0 |
| 19-Feb-2024 | 256.00 | 256.00 | 246.00 | 246.00 | 2,001,000 | 0 |
| 16-Feb-2024 | 266.00 | 266.00 | 252.00 | 256.00 | 1,927,700 | 0 |
| 15-Feb-2024 | 252.00 | 274.00 | 252.00 | 266.00 | 7,042,800 | 0 |
| 13-Feb-2024 | 254.00 | 264.00 | 250.00 | 252.00 | 1,726,200 | 0 |
| 12-Feb-2024 | 256.00 | 258.00 | 248.00 | 254.00 | 1,394,200 | 0 |
| 07-Feb-2024 | 262.00 | 264.00 | 256.00 | 256.00 | 1,333,000 | 0 |
| 06-Feb-2024 | 262.00 | 268.00 | 258.00 | 262.00 | 1,594,600 | 0 |
| 05-Feb-2024 | 284.00 | 286.00 | 260.00 | 262.00 | 6,382,300 | 0 |
| 02-Feb-2024 | 274.00 | 298.00 | 272.00 | 280.00 | 10,321,000 | 0 |
| 01-Feb-2024 | 274.00 | 276.00 | 266.00 | 274.00 | 2,438,200 | 0 |
| 31-Jan-2024 | 278.00 | 284.00 | 268.00 | 274.00 | 3,264,200 | 0 |
| 30-Jan-2024 | 280.00 | 286.00 | 278.00 | 278.00 | 2,176,600 | 0 |
| 29-Jan-2024 | 286.00 | 292.00 | 278.00 | 280.00 | 2,374,500 | 0 |
| 26-Jan-2024 | 292.00 | 296.00 | 286.00 | 286.00 | 1,796,600 | 0 |
| 25-Jan-2024 | 296.00 | 298.00 | 280.00 | 294.00 | 2,459,300 | 0 |
| 24-Jan-2024 | 306.00 | 308.00 | 296.00 | 296.00 | 2,104,000 | 0 |
| 23-Jan-2024 | 310.00 | 312.00 | 302.00 | 306.00 | 3,957,800 | 0 |
| 22-Jan-2024 | 310.00 | 320.00 | 298.00 | 310.00 | 11,414,700 | 0 |
| 19-Jan-2024 | 286.00 | 338.00 | 286.00 | 308.00 | 52,393,800 | 0 |
| 18-Jan-2024 | 282.00 | 290.00 | 278.00 | 288.00 | 3,230,300 | 0 |
| 17-Jan-2024 | 286.00 | 290.00 | 282.00 | 282.00 | 2,383,100 | 0 |
| 16-Jan-2024 | 284.00 | 294.00 | 282.00 | 290.00 | 3,411,600 | 0 |
| 15-Jan-2024 | 290.00 | 294.00 | 280.00 | 284.00 | 5,476,900 | 0 |
| 12-Jan-2024 | 296.00 | 306.00 | 290.00 | 290.00 | 5,096,400 | 0 |
| 11-Jan-2024 | 300.00 | 306.00 | 290.00 | 296.00 | 4,478,000 | 0 |
| 10-Jan-2024 | 302.00 | 306.00 | 294.00 | 300.00 | 3,870,100 | 0 |
| 09-Jan-2024 | 306.00 | 312.00 | 298.00 | 302.00 | 5,367,700 | 0 |
| 08-Jan-2024 | 326.00 | 330.00 | 300.00 | 306.00 | 13,496,800 | 0 |
| 05-Jan-2024 | 296.00 | 338.00 | 296.00 | 326.00 | 49,164,700 | 0 |
| 04-Jan-2024 | 314.00 | 314.00 | 296.00 | 296.00 | 9,638,900 | 0 |
| 03-Jan-2024 | 322.00 | 328.00 | 300.00 | 314.00 | 11,862,300 | 0 |
| 02-Jan-2024 | 338.00 | 374.00 | 320.00 | 324.00 | 155,688,000 | 0 |
| 29-Dec-2023 | 256.00 | 314.00 | 254.00 | 314.00 | 94,301,000 | 0 |
| 28-Dec-2023 | 248.00 | 260.00 | 246.00 | 252.00 | 16,624,600 | 0 |
| 27-Dec-2023 | 252.00 | 252.00 | 242.00 | 246.00 | 1,955,300 | 0 |
| 22-Dec-2023 | 254.00 | 262.00 | 250.00 | 252.00 | 721,200 | 0 |
| 21-Dec-2023 | 256.00 | 258.00 | 250.00 | 252.00 | 633,000 | 0 |
| 20-Dec-2023 | 254.00 | 264.00 | 254.00 | 256.00 | 958,300 | 0 |
| 19-Dec-2023 | 250.00 | 262.00 | 242.00 | 254.00 | 2,943,600 | 0 |
| 18-Dec-2023 | 262.00 | 268.00 | 248.00 | 250.00 | 5,754,900 | 0 |
| 15-Dec-2023 | 272.00 | 272.00 | 262.00 | 262.00 | 1,845,200 | 0 |
| 14-Dec-2023 | 256.00 | 272.00 | 256.00 | 272.00 | 2,757,900 | 0 |
| 13-Dec-2023 | 260.00 | 260.00 | 254.00 | 256.00 | 1,268,200 | 0 |
| 12-Dec-2023 | 268.00 | 268.00 | 260.00 | 260.00 | 2,104,600 | 0 |
| 11-Dec-2023 | 278.00 | 282.00 | 260.00 | 266.00 | 4,193,300 | 0 |
| 08-Dec-2023 | 282.00 | 286.00 | 270.00 | 278.00 | 5,049,100 | 0 |
| 07-Dec-2023 | 290.00 | 294.00 | 280.00 | 282.00 | 2,973,600 | 0 |
| 06-Dec-2023 | 288.00 | 294.00 | 284.00 | 290.00 | 2,961,700 | 0 |
| 05-Dec-2023 | 288.00 | 292.00 | 284.00 | 286.00 | 2,486,800 | 0 |
| 04-Dec-2023 | 296.00 | 298.00 | 284.00 | 288.00 | 3,483,800 | 0 |
| 01-Dec-2023 | 294.00 | 302.00 | 290.00 | 296.00 | 3,047,800 | 0 |
| 30-Nov-2023 | 306.00 | 308.00 | 290.00 | 294.00 | 4,845,700 | 0 |
| 29-Nov-2023 | 312.00 | 314.00 | 300.00 | 304.00 | 5,768,600 | 0 |
| 28-Nov-2023 | 306.00 | 330.00 | 306.00 | 312.00 | 24,023,000 | 0 |
| 27-Nov-2023 | 286.00 | 304.00 | 278.00 | 304.00 | 7,578,100 | 0 |
| 24-Nov-2023 | 286.00 | 292.00 | 270.00 | 284.00 | 5,258,700 | 0 |
| 23-Nov-2023 | 290.00 | 298.00 | 282.00 | 288.00 | 8,835,600 | 0 |
| 22-Nov-2023 | 292.00 | 298.00 | 282.00 | 288.00 | 7,230,700 | 0 |
| 21-Nov-2023 | 282.00 | 296.00 | 266.00 | 288.00 | 13,382,900 | 0 |
| 20-Nov-2023 | 290.00 | 294.00 | 276.00 | 278.00 | 8,946,500 | 0 |
| 17-Nov-2023 | 312.00 | 328.00 | 288.00 | 290.00 | 17,606,900 | 0 |
| 16-Nov-2023 | 300.00 | 350.00 | 298.00 | 312.00 | 37,880,400 | 0 |
| 15-Nov-2023 | 288.00 | 298.00 | 286.00 | 298.00 | 3,125,500 | 0 |
| 14-Nov-2023 | 282.00 | 294.00 | 276.00 | 286.00 | 3,514,400 | 0 |
| 13-Nov-2023 | 286.00 | 296.00 | 282.00 | 282.00 | 2,075,800 | 0 |
| 10-Nov-2023 | 292.00 | 296.00 | 284.00 | 286.00 | 1,387,600 | 0 |
| 09-Nov-2023 | 296.00 | 306.00 | 288.00 | 292.00 | 1,794,100 | 0 |
| 08-Nov-2023 | 312.00 | 316.00 | 292.00 | 296.00 | 2,096,200 | 0 |
| 07-Nov-2023 | 330.00 | 330.00 | 308.00 | 312.00 | 2,219,000 | 0 |
| 06-Nov-2023 | 324.00 | 336.00 | 316.00 | 326.00 | 2,617,800 | 0 |
| 03-Nov-2023 | 300.00 | 326.00 | 298.00 | 320.00 | 5,514,200 | 0 |
| 02-Nov-2023 | 286.00 | 310.00 | 284.00 | 300.00 | 6,727,000 | 0 |