| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 202.00 | 204.00 | 190.00 | 194.00 | 964,200 | 0 |
| 01-Apr-2024 | 206.00 | 212.00 | 188.00 | 202.00 | 2,862,800 | 0 |
| 28-Mar-2024 | 202.00 | 214.00 | 196.00 | 208.00 | 600,200 | 0 |
| 27-Mar-2024 | 200.00 | 206.00 | 199.00 | 202.00 | 299,900 | 0 |
| 26-Mar-2024 | 206.00 | 206.00 | 200.00 | 204.00 | 236,200 | 0 |
| 25-Mar-2024 | 206.00 | 206.00 | 197.00 | 204.00 | 417,600 | 0 |
| 22-Mar-2024 | 195.00 | 206.00 | 195.00 | 202.00 | 1,741,700 | 0 |
| 21-Mar-2024 | 220.00 | 220.00 | 193.00 | 194.00 | 4,769,700 | 0 |
| 20-Mar-2024 | 218.00 | 224.00 | 212.00 | 214.00 | 1,054,800 | 0 |
| 19-Mar-2024 | 222.00 | 226.00 | 212.00 | 218.00 | 1,602,800 | 0 |
| 18-Mar-2024 | 224.00 | 226.00 | 208.00 | 222.00 | 1,659,200 | 0 |
| 15-Mar-2024 | 216.00 | 236.00 | 208.00 | 224.00 | 6,720,000 | 0 |
| 14-Mar-2024 | 190.00 | 228.00 | 188.00 | 216.00 | 5,253,200 | 0 |
| 13-Mar-2024 | 191.00 | 193.00 | 189.00 | 190.00 | 334,000 | 0 |
| 08-Mar-2024 | 188.00 | 200.00 | 182.00 | 190.00 | 3,889,300 | 0 |
| 07-Mar-2024 | 190.00 | 192.00 | 180.00 | 188.00 | 1,411,200 | 0 |
| 06-Mar-2024 | 176.00 | 193.00 | 175.00 | 189.00 | 5,581,700 | 0 |
| 05-Mar-2024 | 184.00 | 190.00 | 177.00 | 177.00 | 2,539,000 | 0 |
| 04-Mar-2024 | 190.00 | 193.00 | 183.00 | 184.00 | 1,994,500 | 0 |
| 01-Mar-2024 | 191.00 | 195.00 | 189.00 | 189.00 | 1,010,800 | 0 |
| 29-Feb-2024 | 190.00 | 210.00 | 190.00 | 191.00 | 3,359,600 | 0 |
| 28-Feb-2024 | 191.00 | 193.00 | 187.00 | 188.00 | 1,488,000 | 0 |
| 27-Feb-2024 | 199.00 | 202.00 | 188.00 | 190.00 | 3,558,000 | 0 |
| 26-Feb-2024 | 206.00 | 212.00 | 199.00 | 199.00 | 3,571,000 | 0 |
| 23-Feb-2024 | 218.00 | 218.00 | 206.00 | 206.00 | 1,533,100 | 0 |
| 22-Feb-2024 | 226.00 | 228.00 | 210.00 | 218.00 | 2,232,700 | 0 |
| 21-Feb-2024 | 216.00 | 250.00 | 210.00 | 226.00 | 1,133,400 | 0 |
| 20-Feb-2024 | 222.00 | 224.00 | 214.00 | 214.00 | 656,100 | 0 |
| 19-Feb-2024 | 220.00 | 222.00 | 216.00 | 220.00 | 157,700 | 0 |
| 16-Feb-2024 | 214.00 | 228.00 | 214.00 | 216.00 | 492,600 | 0 |
| 15-Feb-2024 | 218.00 | 240.00 | 214.00 | 214.00 | 928,400 | 0 |
| 13-Feb-2024 | 244.00 | 246.00 | 216.00 | 218.00 | 1,686,900 | 0 |
| 12-Feb-2024 | 252.00 | 262.00 | 232.00 | 234.00 | 1,161,700 | 0 |
| 07-Feb-2024 | 266.00 | 266.00 | 246.00 | 252.00 | 825,500 | 0 |
| 06-Feb-2024 | 266.00 | 272.00 | 260.00 | 266.00 | 1,032,300 | 0 |
| 05-Feb-2024 | 276.00 | 278.00 | 276.00 | 276.00 | 3,823,200 | 0 |
| 02-Feb-2024 | 280.00 | 280.00 | 276.00 | 276.00 | 6,280,200 | 0 |
| 01-Feb-2024 | 278.00 | 280.00 | 278.00 | 278.00 | 2,592,100 | 0 |
| 31-Jan-2024 | 278.00 | 280.00 | 278.00 | 278.00 | 165,400 | 0 |
| 30-Jan-2024 | 278.00 | 280.00 | 278.00 | 278.00 | 4,852,300 | 0 |
| 29-Jan-2024 | 278.00 | 280.00 | 278.00 | 278.00 | 2,785,000 | 0 |
| 26-Jan-2024 | 280.00 | 280.00 | 278.00 | 278.00 | 2,495,200 | 0 |
| 25-Jan-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 5,129,400 | 0 |
| 24-Jan-2024 | 276.00 | 278.00 | 276.00 | 276.00 | 2,605,100 | 0 |
| 23-Jan-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 10,989,700 | 0 |
| 22-Jan-2024 | 276.00 | 278.00 | 276.00 | 276.00 | 5,288,600 | 0 |
| 19-Jan-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 2,413,300 | 0 |
| 18-Jan-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 2,349,300 | 0 |
| 17-Jan-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 3,285,400 | 0 |
| 16-Jan-2024 | 276.00 | 278.00 | 276.00 | 278.00 | 2,487,600 | 0 |
| 15-Jan-2024 | 276.00 | 278.00 | 276.00 | 276.00 | 3,674,800 | 0 |
| 12-Jan-2024 | 278.00 | 278.00 | 276.00 | 276.00 | 9,140,300 | 0 |
| 11-Jan-2024 | 276.00 | 280.00 | 274.00 | 278.00 | 8,266,500 | 0 |
| 10-Jan-2024 | 274.00 | 276.00 | 272.00 | 274.00 | 6,169,000 | 0 |
| 09-Jan-2024 | 272.00 | 274.00 | 272.00 | 274.00 | 1,742,100 | 0 |
| 08-Jan-2024 | 272.00 | 276.00 | 272.00 | 272.00 | 3,933,200 | 0 |
| 05-Jan-2024 | 272.00 | 276.00 | 272.00 | 272.00 | 1,908,300 | 0 |
| 04-Jan-2024 | 274.00 | 274.00 | 272.00 | 272.00 | 3,593,000 | 0 |
| 03-Jan-2024 | 274.00 | 274.00 | 272.00 | 274.00 | 2,847,600 | 0 |
| 02-Jan-2024 | 272.00 | 276.00 | 272.00 | 274.00 | 1,106,300 | 0 |
| 29-Dec-2023 | 274.00 | 274.00 | 272.00 | 272.00 | 3,883,400 | 0 |
| 28-Dec-2023 | 274.00 | 274.00 | 272.00 | 274.00 | 3,664,500 | 0 |
| 27-Dec-2023 | 272.00 | 274.00 | 272.00 | 272.00 | 4,041,900 | 0 |
| 22-Dec-2023 | 272.00 | 274.00 | 272.00 | 272.00 | 3,800,100 | 0 |
| 21-Dec-2023 | 274.00 | 276.00 | 272.00 | 272.00 | 4,763,000 | 0 |
| 20-Dec-2023 | 274.00 | 274.00 | 272.00 | 272.00 | 2,001,600 | 0 |
| 19-Dec-2023 | 274.00 | 276.00 | 272.00 | 274.00 | 1,625,700 | 0 |
| 18-Dec-2023 | 272.00 | 278.00 | 272.00 | 272.00 | 9,448,800 | 0 |
| 15-Dec-2023 | 272.00 | 274.00 | 272.00 | 272.00 | 3,151,200 | 0 |
| 14-Dec-2023 | 272.00 | 274.00 | 272.00 | 272.00 | 4,702,600 | 0 |
| 13-Dec-2023 | 272.00 | 274.00 | 272.00 | 272.00 | 2,406,700 | 0 |
| 12-Dec-2023 | 274.00 | 274.00 | 270.00 | 272.00 | 7,335,100 | 0 |
| 11-Dec-2023 | 272.00 | 276.00 | 270.00 | 270.00 | 8,690,100 | 0 |
| 08-Dec-2023 | 272.00 | 274.00 | 270.00 | 270.00 | 9,967,300 | 0 |
| 07-Dec-2023 | 272.00 | 274.00 | 270.00 | 272.00 | 12,061,400 | 0 |
| 06-Dec-2023 | 270.00 | 272.00 | 268.00 | 268.00 | 6,282,000 | 0 |
| 05-Dec-2023 | 268.00 | 272.00 | 268.00 | 268.00 | 12,473,900 | 0 |
| 04-Dec-2023 | 268.00 | 270.00 | 266.00 | 268.00 | 6,378,800 | 0 |
| 01-Dec-2023 | 264.00 | 272.00 | 262.00 | 270.00 | 16,249,800 | 0 |
| 30-Nov-2023 | 274.00 | 276.00 | 264.00 | 264.00 | 14,723,900 | 0 |
| 29-Nov-2023 | 274.00 | 278.00 | 266.00 | 272.00 | 14,703,800 | 0 |
| 28-Nov-2023 | 280.00 | 282.00 | 268.00 | 270.00 | 17,562,000 | 0 |
| 27-Nov-2023 | 262.00 | 290.00 | 260.00 | 280.00 | 40,239,700 | 0 |
| 24-Nov-2023 | 266.00 | 266.00 | 258.00 | 260.00 | 3,741,600 | 0 |
| 23-Nov-2023 | 250.00 | 276.00 | 250.00 | 262.00 | 20,098,300 | 0 |
| 22-Nov-2023 | 250.00 | 268.00 | 250.00 | 250.00 | 13,061,900 | 0 |
| 21-Nov-2023 | 280.00 | 280.00 | 264.00 | 266.00 | 13,772,400 | 0 |
| 20-Nov-2023 | 284.00 | 290.00 | 274.00 | 278.00 | 16,756,900 | 0 |
| 17-Nov-2023 | 286.00 | 310.00 | 274.00 | 280.00 | 97,504,100 | 0 |
| 16-Nov-2023 | 264.00 | 322.00 | 262.00 | 282.00 | 68,201,800 | 0 |
| 15-Nov-2023 | 262.00 | 264.00 | 262.00 | 264.00 | 756,700 | 0 |
| 14-Nov-2023 | 264.00 | 264.00 | 262.00 | 262.00 | 1,544,400 | 0 |
| 13-Nov-2023 | 262.00 | 272.00 | 262.00 | 264.00 | 6,126,600 | 0 |
| 10-Nov-2023 | 262.00 | 264.00 | 262.00 | 262.00 | 320,900 | 0 |
| 09-Nov-2023 | 264.00 | 264.00 | 262.00 | 262.00 | 287,000 | 0 |
| 08-Nov-2023 | 264.00 | 264.00 | 262.00 | 262.00 | 3,595,700 | 0 |
| 07-Nov-2023 | 262.00 | 264.00 | 262.00 | 262.00 | 4,793,700 | 0 |
| 06-Nov-2023 | 262.00 | 264.00 | 262.00 | 262.00 | 352,000 | 0 |
| 03-Nov-2023 | 262.00 | 264.00 | 262.00 | 262.00 | 4,129,000 | 0 |
| 02-Nov-2023 | 264.00 | 270.00 | 262.00 | 262.00 | 1,490,900 | 0 |