| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 125.00 | 133.00 | 122.00 | 123.00 | 678,100 | 0 |
| 01-Apr-2024 | 128.00 | 130.00 | 123.00 | 125.00 | 1,242,500 | 0 |
| 28-Mar-2024 | 129.00 | 130.00 | 128.00 | 130.00 | 472,500 | 0 |
| 27-Mar-2024 | 137.00 | 137.00 | 129.00 | 129.00 | 1,888,500 | 0 |
| 26-Mar-2024 | 142.00 | 142.00 | 131.00 | 135.00 | 3,506,300 | 0 |
| 25-Mar-2024 | 135.00 | 135.00 | 130.00 | 132.00 | 544,600 | 0 |
| 22-Mar-2024 | 130.00 | 131.00 | 127.00 | 131.00 | 289,700 | 0 |
| 21-Mar-2024 | 129.00 | 130.00 | 127.00 | 130.00 | 289,600 | 0 |
| 20-Mar-2024 | 130.00 | 130.00 | 128.00 | 129.00 | 219,300 | 0 |
| 19-Mar-2024 | 131.00 | 131.00 | 128.00 | 129.00 | 245,300 | 0 |
| 18-Mar-2024 | 128.00 | 133.00 | 126.00 | 128.00 | 1,063,400 | 0 |
| 15-Mar-2024 | 131.00 | 133.00 | 130.00 | 131.00 | 571,000 | 0 |
| 14-Mar-2024 | 130.00 | 133.00 | 130.00 | 131.00 | 509,500 | 0 |
| 13-Mar-2024 | 133.00 | 135.00 | 130.00 | 130.00 | 900,200 | 0 |
| 08-Mar-2024 | 132.00 | 135.00 | 131.00 | 133.00 | 827,000 | 0 |
| 07-Mar-2024 | 133.00 | 135.00 | 131.00 | 131.00 | 1,514,800 | 0 |
| 06-Mar-2024 | 136.00 | 156.00 | 132.00 | 133.00 | 23,086,200 | 0 |
| 05-Mar-2024 | 136.00 | 138.00 | 135.00 | 136.00 | 1,020,400 | 0 |
| 04-Mar-2024 | 138.00 | 140.00 | 135.00 | 136.00 | 1,156,500 | 0 |
| 01-Mar-2024 | 138.00 | 138.00 | 135.00 | 137.00 | 1,695,800 | 0 |
| 29-Feb-2024 | 136.00 | 139.00 | 134.00 | 138.00 | 763,100 | 0 |
| 28-Feb-2024 | 137.00 | 139.00 | 136.00 | 137.00 | 347,100 | 0 |
| 27-Feb-2024 | 139.00 | 139.00 | 135.00 | 137.00 | 414,200 | 0 |
| 26-Feb-2024 | 136.00 | 140.00 | 135.00 | 139.00 | 997,900 | 0 |
| 23-Feb-2024 | 136.00 | 138.00 | 135.00 | 136.00 | 368,300 | 0 |
| 22-Feb-2024 | 136.00 | 138.00 | 135.00 | 136.00 | 453,200 | 0 |
| 21-Feb-2024 | 139.00 | 140.00 | 132.00 | 136.00 | 1,952,000 | 0 |
| 20-Feb-2024 | 138.00 | 143.00 | 136.00 | 138.00 | 1,076,300 | 0 |
| 19-Feb-2024 | 138.00 | 150.00 | 138.00 | 138.00 | 5,370,500 | 0 |
| 16-Feb-2024 | 140.00 | 140.00 | 137.00 | 138.00 | 285,300 | 0 |
| 15-Feb-2024 | 136.00 | 141.00 | 136.00 | 139.00 | 616,800 | 0 |
| 13-Feb-2024 | 140.00 | 141.00 | 136.00 | 136.00 | 971,600 | 0 |
| 12-Feb-2024 | 141.00 | 142.00 | 138.00 | 141.00 | 590,700 | 0 |
| 07-Feb-2024 | 145.00 | 145.00 | 138.00 | 139.00 | 2,265,100 | 0 |
| 06-Feb-2024 | 146.00 | 147.00 | 142.00 | 144.00 | 783,200 | 0 |
| 05-Feb-2024 | 145.00 | 148.00 | 143.00 | 145.00 | 675,700 | 0 |
| 02-Feb-2024 | 147.00 | 149.00 | 145.00 | 145.00 | 725,300 | 0 |
| 01-Feb-2024 | 151.00 | 151.00 | 145.00 | 147.00 | 1,179,600 | 0 |
| 31-Jan-2024 | 152.00 | 152.00 | 148.00 | 150.00 | 1,823,300 | 0 |
| 30-Jan-2024 | 152.00 | 163.00 | 148.00 | 150.00 | 10,655,300 | 0 |
| 29-Jan-2024 | 149.00 | 152.00 | 145.00 | 151.00 | 1,948,900 | 0 |
| 26-Jan-2024 | 149.00 | 167.00 | 143.00 | 151.00 | 21,879,200 | 0 |
| 25-Jan-2024 | 150.00 | 153.00 | 147.00 | 148.00 | 1,988,800 | 0 |
| 24-Jan-2024 | 148.00 | 152.00 | 148.00 | 150.00 | 2,120,300 | 0 |
| 23-Jan-2024 | 152.00 | 155.00 | 149.00 | 152.00 | 2,467,000 | 0 |
| 22-Jan-2024 | 155.00 | 157.00 | 150.00 | 152.00 | 2,524,000 | 0 |
| 19-Jan-2024 | 159.00 | 160.00 | 155.00 | 155.00 | 2,297,300 | 0 |
| 18-Jan-2024 | 154.00 | 167.00 | 154.00 | 158.00 | 12,111,500 | 0 |
| 17-Jan-2024 | 156.00 | 158.00 | 153.00 | 154.00 | 1,818,700 | 0 |
| 16-Jan-2024 | 155.00 | 158.00 | 154.00 | 156.00 | 1,300,800 | 0 |
| 15-Jan-2024 | 159.00 | 159.00 | 151.00 | 154.00 | 2,862,300 | 0 |
| 12-Jan-2024 | 161.00 | 162.00 | 156.00 | 156.00 | 1,927,900 | 0 |
| 11-Jan-2024 | 160.00 | 162.00 | 159.00 | 161.00 | 1,922,300 | 0 |
| 10-Jan-2024 | 162.00 | 164.00 | 159.00 | 160.00 | 2,173,800 | 0 |
| 09-Jan-2024 | 158.00 | 163.00 | 156.00 | 162.00 | 3,857,600 | 0 |
| 08-Jan-2024 | 164.00 | 177.00 | 158.00 | 158.00 | 31,090,100 | 0 |
| 05-Jan-2024 | 168.00 | 168.00 | 163.00 | 164.00 | 3,142,700 | 0 |
| 04-Jan-2024 | 172.00 | 173.00 | 163.00 | 167.00 | 7,471,200 | 0 |
| 03-Jan-2024 | 169.00 | 186.00 | 165.00 | 170.00 | 39,022,300 | 0 |
| 02-Jan-2024 | 177.00 | 182.00 | 162.00 | 169.00 | 21,823,200 | 0 |
| 29-Dec-2023 | 148.00 | 198.00 | 145.00 | 175.00 | 192,737,600 | 0 |
| 28-Dec-2023 | 148.00 | 152.00 | 145.00 | 147.00 | 1,456,200 | 0 |
| 27-Dec-2023 | 148.00 | 150.00 | 142.00 | 148.00 | 2,111,900 | 0 |
| 22-Dec-2023 | 148.00 | 153.00 | 145.00 | 147.00 | 1,185,900 | 0 |
| 21-Dec-2023 | 152.00 | 155.00 | 146.00 | 147.00 | 1,905,300 | 0 |
| 20-Dec-2023 | 155.00 | 157.00 | 152.00 | 152.00 | 1,465,000 | 0 |
| 19-Dec-2023 | 155.00 | 158.00 | 142.00 | 155.00 | 4,099,800 | 0 |
| 18-Dec-2023 | 161.00 | 164.00 | 153.00 | 155.00 | 5,870,700 | 0 |
| 15-Dec-2023 | 158.00 | 187.00 | 157.00 | 160.00 | 31,345,700 | 0 |
| 14-Dec-2023 | 161.00 | 162.00 | 155.00 | 157.00 | 1,170,100 | 0 |
| 13-Dec-2023 | 155.00 | 170.00 | 150.00 | 161.00 | 5,479,800 | 0 |
| 12-Dec-2023 | 162.00 | 162.00 | 150.00 | 150.00 | 3,770,100 | 0 |
| 11-Dec-2023 | 172.00 | 172.00 | 160.00 | 162.00 | 3,338,200 | 0 |
| 08-Dec-2023 | 171.00 | 173.00 | 167.00 | 171.00 | 3,709,600 | 0 |
| 07-Dec-2023 | 187.00 | 188.00 | 165.00 | 172.00 | 9,843,700 | 0 |
| 06-Dec-2023 | 169.00 | 204.00 | 169.00 | 186.00 | 53,740,900 | 0 |
| 05-Dec-2023 | 160.00 | 176.00 | 160.00 | 171.00 | 2,452,900 | 0 |
| 04-Dec-2023 | 175.00 | 177.00 | 165.00 | 169.00 | 5,487,400 | 0 |
| 01-Dec-2023 | 185.00 | 188.00 | 167.00 | 175.00 | 9,369,400 | 0 |
| 30-Nov-2023 | 189.00 | 196.00 | 182.00 | 185.00 | 6,978,500 | 0 |
| 29-Nov-2023 | 200.00 | 208.00 | 181.00 | 188.00 | 16,197,000 | 0 |
| 28-Nov-2023 | 175.00 | 216.00 | 172.00 | 200.00 | 63,397,700 | 0 |
| 27-Nov-2023 | 180.00 | 185.00 | 171.00 | 176.00 | 6,163,800 | 0 |
| 24-Nov-2023 | 197.00 | 200.00 | 173.00 | 178.00 | 10,515,700 | 0 |
| 23-Nov-2023 | 238.00 | 244.00 | 191.00 | 197.00 | 34,665,400 | 0 |
| 22-Nov-2023 | 162.00 | 218.00 | 160.00 | 218.00 | 69,307,500 | 0 |
| 21-Nov-2023 | 216.00 | 252.00 | 160.00 | 162.00 | 129,912,700 | 0 |
| 20-Nov-2023 | 165.00 | 200.00 | 161.00 | 200.00 | 87,528,300 | 0 |
| 17-Nov-2023 | 113.00 | 149.00 | 113.00 | 149.00 | 18,115,500 | 0 |
| 16-Nov-2023 | 118.00 | 119.00 | 111.00 | 111.00 | 311,200 | 0 |
| 15-Nov-2023 | 112.00 | 114.00 | 110.00 | 112.00 | 562,600 | 0 |
| 14-Nov-2023 | 113.00 | 115.00 | 111.00 | 111.00 | 336,700 | 0 |
| 13-Nov-2023 | 117.00 | 124.00 | 111.00 | 113.00 | 878,600 | 0 |
| 10-Nov-2023 | 120.00 | 121.00 | 117.00 | 118.00 | 225,000 | 0 |
| 09-Nov-2023 | 120.00 | 124.00 | 119.00 | 120.00 | 420,300 | 0 |
| 08-Nov-2023 | 122.00 | 124.00 | 120.00 | 120.00 | 484,900 | 0 |
| 07-Nov-2023 | 126.00 | 126.00 | 120.00 | 122.00 | 266,700 | 0 |
| 06-Nov-2023 | 123.00 | 131.00 | 121.00 | 122.00 | 485,600 | 0 |
| 03-Nov-2023 | 120.00 | 123.00 | 119.00 | 120.00 | 223,800 | 0 |
| 02-Nov-2023 | 119.00 | 124.00 | 117.00 | 120.00 | 483,000 | 0 |