| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 150.00 | 159.00 | 150.00 | 156.00 | 151,200 | 0 |
| 01-Apr-2024 | 155.00 | 156.00 | 150.00 | 151.00 | 12,400 | 0 |
| 28-Mar-2024 | 155.00 | 175.00 | 153.00 | 155.00 | 1,197,500 | 0 |
| 27-Mar-2024 | 154.00 | 159.00 | 152.00 | 152.00 | 6,200 | 0 |
| 26-Mar-2024 | 158.00 | 158.00 | 154.00 | 158.00 | 900 | 0 |
| 25-Mar-2024 | 159.00 | 159.00 | 156.00 | 158.00 | 1,400 | 0 |
| 22-Mar-2024 | 159.00 | 159.00 | 159.00 | 159.00 | 100 | 0 |
| 21-Mar-2024 | 156.00 | 165.00 | 154.00 | 159.00 | 12,400 | 0 |
| 20-Mar-2024 | 155.00 | 171.00 | 155.00 | 156.00 | 61,700 | 0 |
| 19-Mar-2024 | 151.00 | 183.00 | 148.00 | 160.00 | 1,341,900 | 0 |
| 18-Mar-2024 | 153.00 | 153.00 | 148.00 | 149.00 | 89,100 | 0 |
| 15-Mar-2024 | 150.00 | 154.00 | 150.00 | 151.00 | 77,600 | 0 |
| 14-Mar-2024 | 150.00 | 150.00 | 146.00 | 149.00 | 388,200 | 0 |
| 13-Mar-2024 | 150.00 | 150.00 | 150.00 | 150.00 | 13,300 | 0 |
| 08-Mar-2024 | 150.00 | 151.00 | 150.00 | 150.00 | 11,000 | 0 |
| 07-Mar-2024 | 149.00 | 150.00 | 147.00 | 150.00 | 37,300 | 0 |
| 06-Mar-2024 | 150.00 | 150.00 | 146.00 | 148.00 | 60,000 | 0 |
| 05-Mar-2024 | 149.00 | 151.00 | 148.00 | 148.00 | 172,400 | 0 |
| 04-Mar-2024 | 151.00 | 152.00 | 149.00 | 149.00 | 389,400 | 0 |
| 01-Mar-2024 | 150.00 | 150.00 | 150.00 | 150.00 | 8,900 | 0 |
| 29-Feb-2024 | 150.00 | 150.00 | 149.00 | 149.00 | 308,500 | 0 |
| 28-Feb-2024 | 150.00 | 150.00 | 149.00 | 150.00 | 197,600 | 0 |
| 27-Feb-2024 | 154.00 | 156.00 | 150.00 | 150.00 | 128,200 | 0 |
| 26-Feb-2024 | 154.00 | 154.00 | 150.00 | 151.00 | 52,300 | 0 |
| 23-Feb-2024 | 155.00 | 155.00 | 149.00 | 154.00 | 911,800 | 0 |
| 22-Feb-2024 | 162.00 | 163.00 | 150.00 | 155.00 | 642,800 | 0 |
| 21-Feb-2024 | 164.00 | 164.00 | 158.00 | 163.00 | 2,900 | 0 |
| 20-Feb-2024 | 158.00 | 165.00 | 158.00 | 164.00 | 1,500 | 0 |
| 19-Feb-2024 | 164.00 | 164.00 | 158.00 | 158.00 | 4,500 | 0 |
| 16-Feb-2024 | 160.00 | 165.00 | 160.00 | 165.00 | 42,700 | 0 |
| 15-Feb-2024 | 160.00 | 163.00 | 159.00 | 160.00 | 12,100 | 0 |
| 13-Feb-2024 | 157.00 | 160.00 | 154.00 | 160.00 | 8,000 | 0 |
| 12-Feb-2024 | 158.00 | 161.00 | 157.00 | 160.00 | 81,100 | 0 |
| 07-Feb-2024 | 159.00 | 161.00 | 159.00 | 160.00 | 56,000 | 0 |
| 06-Feb-2024 | 156.00 | 160.00 | 156.00 | 159.00 | 55,100 | 0 |
| 05-Feb-2024 | 162.00 | 167.00 | 156.00 | 156.00 | 10,900 | 0 |
| 02-Feb-2024 | 164.00 | 164.00 | 156.00 | 162.00 | 13,900 | 0 |
| 01-Feb-2024 | 163.00 | 164.00 | 156.00 | 164.00 | 36,600 | 0 |
| 31-Jan-2024 | 170.00 | 170.00 | 164.00 | 166.00 | 42,600 | 0 |
| 30-Jan-2024 | 171.00 | 171.00 | 170.00 | 170.00 | 1,200 | 0 |
| 29-Jan-2024 | 173.00 | 173.00 | 165.00 | 167.00 | 38,400 | 0 |
| 26-Jan-2024 | 170.00 | 176.00 | 165.00 | 173.00 | 1,100 | 0 |
| 25-Jan-2024 | 165.00 | 173.00 | 165.00 | 173.00 | 15,800 | 0 |
| 24-Jan-2024 | 175.00 | 175.00 | 165.00 | 173.00 | 69,800 | 0 |
| 23-Jan-2024 | 176.00 | 180.00 | 174.00 | 174.00 | 42,700 | 0 |
| 22-Jan-2024 | 175.00 | 183.00 | 172.00 | 176.00 | 420,900 | 0 |
| 19-Jan-2024 | 170.00 | 172.00 | 162.00 | 172.00 | 196,800 | 0 |
| 18-Jan-2024 | 164.00 | 172.00 | 159.00 | 167.00 | 191,300 | 0 |
| 17-Jan-2024 | 163.00 | 170.00 | 153.00 | 165.00 | 171,900 | 0 |
| 16-Jan-2024 | 165.00 | 170.00 | 164.00 | 164.00 | 36,400 | 0 |
| 15-Jan-2024 | 161.00 | 170.00 | 161.00 | 165.00 | 65,500 | 0 |
| 12-Jan-2024 | 170.00 | 175.00 | 160.00 | 160.00 | 130,400 | 0 |
| 11-Jan-2024 | 179.00 | 179.00 | 165.00 | 169.00 | 160,900 | 0 |
| 10-Jan-2024 | 179.00 | 180.00 | 163.00 | 177.00 | 687,200 | 0 |
| 09-Jan-2024 | 153.00 | 199.00 | 153.00 | 179.00 | 6,757,600 | 0 |
| 08-Jan-2024 | 157.00 | 157.00 | 150.00 | 152.00 | 13,000 | 0 |
| 05-Jan-2024 | 148.00 | 160.00 | 148.00 | 155.00 | 30,600 | 0 |
| 04-Jan-2024 | 147.00 | 148.00 | 142.00 | 148.00 | 20,800 | 0 |
| 03-Jan-2024 | 152.00 | 153.00 | 150.00 | 150.00 | 59,100 | 0 |
| 02-Jan-2024 | 153.00 | 153.00 | 151.00 | 152.00 | 7,600 | 0 |
| 29-Dec-2023 | 149.00 | 156.00 | 149.00 | 153.00 | 44,400 | 0 |
| 28-Dec-2023 | 149.00 | 149.00 | 149.00 | 149.00 | 2,800 | 0 |
| 27-Dec-2023 | 148.00 | 149.00 | 147.00 | 149.00 | 30,200 | 0 |
| 22-Dec-2023 | 146.00 | 160.00 | 146.00 | 149.00 | 85,900 | 0 |
| 21-Dec-2023 | 145.00 | 146.00 | 144.00 | 146.00 | 3,900 | 0 |
| 20-Dec-2023 | 145.00 | 148.00 | 140.00 | 144.00 | 70,300 | 0 |
| 19-Dec-2023 | 146.00 | 146.00 | 143.00 | 145.00 | 3,900 | 0 |
| 18-Dec-2023 | 146.00 | 147.00 | 143.00 | 147.00 | 1,500 | 0 |
| 15-Dec-2023 | 147.00 | 147.00 | 147.00 | 147.00 | 2,900 | 0 |
| 14-Dec-2023 | 145.00 | 146.00 | 142.00 | 146.00 | 6,600 | 0 |
| 13-Dec-2023 | 142.00 | 147.00 | 142.00 | 147.00 | 27,100 | 0 |
| 12-Dec-2023 | 146.00 | 146.00 | 143.00 | 145.00 | 43,700 | 0 |
| 11-Dec-2023 | 142.00 | 147.00 | 140.00 | 146.00 | 211,300 | 0 |
| 08-Dec-2023 | 149.00 | 149.00 | 140.00 | 146.00 | 324,400 | 0 |
| 07-Dec-2023 | 152.00 | 152.00 | 144.00 | 149.00 | 427,000 | 0 |
| 06-Dec-2023 | 153.00 | 153.00 | 151.00 | 151.00 | 7,700 | 0 |
| 05-Dec-2023 | 151.00 | 153.00 | 148.00 | 151.00 | 36,600 | 0 |
| 04-Dec-2023 | 151.00 | 155.00 | 150.00 | 151.00 | 88,800 | 0 |
| 01-Dec-2023 | 151.00 | 154.00 | 150.00 | 151.00 | 20,400 | 0 |
| 30-Nov-2023 | 150.00 | 157.00 | 149.00 | 152.00 | 38,700 | 0 |
| 29-Nov-2023 | 149.00 | 150.00 | 147.00 | 149.00 | 9,900 | 0 |
| 28-Nov-2023 | 147.00 | 149.00 | 147.00 | 149.00 | 35,900 | 0 |
| 27-Nov-2023 | 145.00 | 157.00 | 143.00 | 147.00 | 181,400 | 0 |
| 24-Nov-2023 | 150.00 | 152.00 | 144.00 | 145.00 | 184,600 | 0 |
| 23-Nov-2023 | 150.00 | 151.00 | 147.00 | 151.00 | 2,900 | 0 |
| 22-Nov-2023 | 149.00 | 151.00 | 147.00 | 148.00 | 31,100 | 0 |
| 21-Nov-2023 | 147.00 | 155.00 | 147.00 | 150.00 | 58,900 | 0 |
| 20-Nov-2023 | 148.00 | 148.00 | 146.00 | 148.00 | 47,800 | 0 |
| 17-Nov-2023 | 155.00 | 155.00 | 144.00 | 148.00 | 435,600 | 0 |
| 16-Nov-2023 | 153.00 | 157.00 | 145.00 | 155.00 | 150,100 | 0 |
| 15-Nov-2023 | 159.00 | 159.00 | 159.00 | 159.00 | 0 | 0 |
| 14-Nov-2023 | 159.00 | 159.00 | 159.00 | 159.00 | 200 | 0 |
| 13-Nov-2023 | 158.00 | 159.00 | 145.00 | 158.00 | 161,600 | 0 |
| 10-Nov-2023 | 158.00 | 158.00 | 157.00 | 157.00 | 11,900 | 0 |
| 09-Nov-2023 | 158.00 | 158.00 | 158.00 | 158.00 | 36,100 | 0 |
| 08-Nov-2023 | 157.00 | 158.00 | 157.00 | 158.00 | 12,800 | 0 |
| 07-Nov-2023 | 155.00 | 158.00 | 155.00 | 157.00 | 25,400 | 0 |
| 06-Nov-2023 | 155.00 | 158.00 | 155.00 | 156.00 | 28,000 | 0 |
| 03-Nov-2023 | 151.00 | 156.00 | 151.00 | 154.00 | 3,300 | 0 |
| 02-Nov-2023 | 152.00 | 152.00 | 149.00 | 150.00 | 1,300 | 0 |