| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 146.00 | 152.00 | 146.00 | 151.00 | 16,000 | 0 |
| 01-Apr-2024 | 160.00 | 160.00 | 147.00 | 150.00 | 16,400 | 0 |
| 28-Mar-2024 | 156.00 | 156.00 | 147.00 | 154.00 | 19,400 | 0 |
| 27-Mar-2024 | 150.00 | 159.00 | 147.00 | 156.00 | 11,300 | 0 |
| 26-Mar-2024 | 159.00 | 159.00 | 151.00 | 151.00 | 249,900 | 0 |
| 25-Mar-2024 | 160.00 | 160.00 | 152.00 | 157.00 | 11,300 | 0 |
| 22-Mar-2024 | 150.00 | 164.00 | 150.00 | 159.00 | 30,000 | 0 |
| 21-Mar-2024 | 150.00 | 160.00 | 145.00 | 155.00 | 5,500 | 0 |
| 20-Mar-2024 | 152.00 | 155.00 | 152.00 | 155.00 | 11,100 | 0 |
| 19-Mar-2024 | 156.00 | 162.00 | 153.00 | 160.00 | 52,800 | 0 |
| 18-Mar-2024 | 158.00 | 162.00 | 150.00 | 162.00 | 140,100 | 0 |
| 15-Mar-2024 | 153.00 | 159.00 | 153.00 | 158.00 | 34,300 | 0 |
| 14-Mar-2024 | 160.00 | 160.00 | 155.00 | 159.00 | 13,700 | 0 |
| 13-Mar-2024 | 159.00 | 160.00 | 153.00 | 160.00 | 75,500 | 0 |
| 08-Mar-2024 | 155.00 | 161.00 | 153.00 | 161.00 | 64,600 | 0 |
| 07-Mar-2024 | 161.00 | 162.00 | 147.00 | 161.00 | 117,900 | 0 |
| 06-Mar-2024 | 162.00 | 164.00 | 154.00 | 161.00 | 120,500 | 0 |
| 05-Mar-2024 | 161.00 | 164.00 | 151.00 | 164.00 | 133,700 | 0 |
| 04-Mar-2024 | 159.00 | 160.00 | 149.00 | 160.00 | 317,100 | 0 |
| 01-Mar-2024 | 147.00 | 159.00 | 147.00 | 159.00 | 221,700 | 0 |
| 29-Feb-2024 | 146.00 | 155.00 | 145.00 | 155.00 | 49,300 | 0 |
| 28-Feb-2024 | 148.00 | 152.00 | 144.00 | 149.00 | 168,000 | 0 |
| 27-Feb-2024 | 143.00 | 148.00 | 143.00 | 148.00 | 76,700 | 0 |
| 26-Feb-2024 | 144.00 | 149.00 | 144.00 | 149.00 | 43,100 | 0 |
| 23-Feb-2024 | 146.00 | 149.00 | 142.00 | 149.00 | 56,600 | 0 |
| 22-Feb-2024 | 142.00 | 151.00 | 142.00 | 148.00 | 15,100 | 0 |
| 21-Feb-2024 | 145.00 | 149.00 | 137.00 | 144.00 | 1,200 | 0 |
| 20-Feb-2024 | 146.00 | 150.00 | 136.00 | 150.00 | 3,900 | 0 |
| 19-Feb-2024 | 146.00 | 146.00 | 146.00 | 146.00 | 500 | 0 |
| 16-Feb-2024 | 145.00 | 148.00 | 145.00 | 147.00 | 54,200 | 0 |
| 15-Feb-2024 | 145.00 | 150.00 | 142.00 | 150.00 | 98,100 | 0 |
| 13-Feb-2024 | 147.00 | 152.00 | 145.00 | 151.00 | 43,000 | 0 |
| 12-Feb-2024 | 154.00 | 154.00 | 145.00 | 152.00 | 40,700 | 0 |
| 07-Feb-2024 | 149.00 | 154.00 | 148.00 | 154.00 | 22,200 | 0 |
| 06-Feb-2024 | 151.00 | 154.00 | 144.00 | 154.00 | 36,900 | 0 |
| 05-Feb-2024 | 145.00 | 153.00 | 140.00 | 152.00 | 108,500 | 0 |
| 02-Feb-2024 | 146.00 | 153.00 | 146.00 | 153.00 | 122,600 | 0 |
| 01-Feb-2024 | 147.00 | 148.00 | 140.00 | 147.00 | 67,600 | 0 |
| 31-Jan-2024 | 142.00 | 148.00 | 140.00 | 148.00 | 140,600 | 0 |
| 30-Jan-2024 | 145.00 | 149.00 | 140.00 | 149.00 | 83,600 | 0 |
| 29-Jan-2024 | 149.00 | 150.00 | 138.00 | 150.00 | 136,400 | 0 |
| 26-Jan-2024 | 152.00 | 152.00 | 152.00 | 152.00 | 100 | 0 |
| 25-Jan-2024 | 143.00 | 153.00 | 137.00 | 153.00 | 146,500 | 0 |
| 24-Jan-2024 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | 0 |
| 23-Jan-2024 | 133.00 | 154.00 | 132.00 | 154.00 | 108,100 | 0 |
| 22-Jan-2024 | 155.00 | 155.00 | 155.00 | 155.00 | 100 | 0 |
| 19-Jan-2024 | 156.00 | 156.00 | 155.00 | 155.00 | 31,700 | 0 |
| 18-Jan-2024 | 156.00 | 156.00 | 155.00 | 155.00 | 2,100 | 0 |
| 17-Jan-2024 | 156.00 | 156.00 | 156.00 | 156.00 | 100 | 0 |
| 16-Jan-2024 | 158.00 | 158.00 | 153.00 | 158.00 | 3,100 | 0 |
| 15-Jan-2024 | 154.00 | 158.00 | 151.00 | 158.00 | 62,100 | 0 |
| 12-Jan-2024 | 151.00 | 155.00 | 141.00 | 155.00 | 33,000 | 0 |
| 11-Jan-2024 | 145.00 | 157.00 | 139.00 | 151.00 | 202,800 | 0 |
| 10-Jan-2024 | 138.00 | 155.00 | 136.00 | 145.00 | 139,600 | 0 |
| 09-Jan-2024 | 133.00 | 145.00 | 132.00 | 138.00 | 71,400 | 0 |
| 08-Jan-2024 | 127.00 | 134.00 | 127.00 | 133.00 | 3,600 | 0 |
| 05-Jan-2024 | 134.00 | 134.00 | 134.00 | 134.00 | 0 | 0 |
| 04-Jan-2024 | 134.00 | 134.00 | 130.00 | 134.00 | 2,200 | 0 |
| 03-Jan-2024 | 134.00 | 134.00 | 133.00 | 133.00 | 6,200 | 0 |
| 02-Jan-2024 | 133.00 | 135.00 | 132.00 | 133.00 | 2,200 | 0 |
| 29-Dec-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 1,200 | 0 |
| 28-Dec-2023 | 134.00 | 134.00 | 131.00 | 134.00 | 9,100 | 0 |
| 27-Dec-2023 | 127.00 | 134.00 | 127.00 | 134.00 | 26,200 | 0 |
| 22-Dec-2023 | 129.00 | 133.00 | 128.00 | 133.00 | 42,000 | 0 |
| 21-Dec-2023 | 130.00 | 131.00 | 130.00 | 130.00 | 23,400 | 0 |
| 20-Dec-2023 | 128.00 | 135.00 | 128.00 | 133.00 | 9,700 | 0 |
| 19-Dec-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 12,100 | 0 |
| 18-Dec-2023 | 134.00 | 134.00 | 128.00 | 128.00 | 71,300 | 0 |
| 15-Dec-2023 | 128.00 | 134.00 | 128.00 | 134.00 | 7,200 | 0 |
| 14-Dec-2023 | 132.00 | 132.00 | 126.00 | 126.00 | 200 | 0 |
| 13-Dec-2023 | 132.00 | 132.00 | 121.00 | 130.00 | 31,900 | 0 |
| 12-Dec-2023 | 130.00 | 131.00 | 125.00 | 131.00 | 1,900 | 0 |
| 11-Dec-2023 | 129.00 | 130.00 | 129.00 | 130.00 | 810,400 | 0 |
| 08-Dec-2023 | 137.00 | 137.00 | 128.00 | 129.00 | 12,000 | 0 |
| 07-Dec-2023 | 133.00 | 136.00 | 126.00 | 136.00 | 42,500 | 0 |
| 06-Dec-2023 | 134.00 | 134.00 | 134.00 | 134.00 | 1,100 | 0 |
| 05-Dec-2023 | 130.00 | 135.00 | 125.00 | 135.00 | 255,100 | 0 |
| 04-Dec-2023 | 130.00 | 132.00 | 125.00 | 130.00 | 24,000 | 0 |
| 01-Dec-2023 | 137.00 | 137.00 | 127.00 | 131.00 | 18,700 | 0 |
| 30-Nov-2023 | 139.00 | 140.00 | 127.00 | 127.00 | 246,200 | 0 |
| 29-Nov-2023 | 140.00 | 146.00 | 132.00 | 133.00 | 105,700 | 0 |
| 28-Nov-2023 | 130.00 | 139.00 | 130.00 | 138.00 | 47,800 | 0 |
| 27-Nov-2023 | 130.00 | 130.00 | 130.00 | 130.00 | 900 | 0 |
| 24-Nov-2023 | 128.00 | 129.00 | 128.00 | 129.00 | 6,200 | 0 |
| 23-Nov-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 10,200 | 0 |
| 22-Nov-2023 | 132.00 | 135.00 | 132.00 | 132.00 | 12,000 | 0 |
| 21-Nov-2023 | 130.00 | 136.00 | 130.00 | 135.00 | 18,000 | 0 |
| 20-Nov-2023 | 135.00 | 136.00 | 133.00 | 136.00 | 3,800 | 0 |
| 17-Nov-2023 | 137.00 | 137.00 | 126.00 | 136.00 | 8,800 | 0 |
| 16-Nov-2023 | 137.00 | 137.00 | 135.00 | 135.00 | 200 | 0 |
| 15-Nov-2023 | 125.00 | 134.00 | 125.00 | 134.00 | 3,100 | 0 |
| 14-Nov-2023 | 139.00 | 139.00 | 128.00 | 133.00 | 900 | 0 |
| 13-Nov-2023 | 132.00 | 132.00 | 125.00 | 132.00 | 44,000 | 0 |
| 10-Nov-2023 | 135.00 | 135.00 | 132.00 | 132.00 | 1,300 | 0 |
| 09-Nov-2023 | 135.00 | 135.00 | 135.00 | 135.00 | 100 | 0 |
| 08-Nov-2023 | 131.00 | 139.00 | 131.00 | 136.00 | 22,500 | 0 |
| 07-Nov-2023 | 135.00 | 135.00 | 132.00 | 132.00 | 6,800 | 0 |
| 06-Nov-2023 | 131.00 | 135.00 | 131.00 | 132.00 | 1,400 | 0 |
| 03-Nov-2023 | 130.00 | 136.00 | 130.00 | 135.00 | 278,800 | 0 |
| 02-Nov-2023 | 137.00 | 137.00 | 129.00 | 137.00 | 1,500 | 0 |