| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 128.00 | 133.00 | 123.00 | 128.00 | 168,500 | 0 |
| 01-Apr-2024 | 146.00 | 150.00 | 126.00 | 128.00 | 724,000 | 0 |
| 28-Mar-2024 | 155.00 | 155.00 | 141.00 | 146.00 | 373,800 | 0 |
| 27-Mar-2024 | 158.00 | 158.00 | 145.00 | 146.00 | 1,000,800 | 0 |
| 26-Mar-2024 | 168.00 | 168.00 | 156.00 | 158.00 | 270,500 | 0 |
| 25-Mar-2024 | 163.00 | 163.00 | 157.00 | 157.00 | 207,600 | 0 |
| 22-Mar-2024 | 163.00 | 163.00 | 160.00 | 160.00 | 144,000 | 0 |
| 21-Mar-2024 | 165.00 | 168.00 | 160.00 | 163.00 | 289,800 | 0 |
| 20-Mar-2024 | 160.00 | 174.00 | 160.00 | 164.00 | 838,400 | 0 |
| 19-Mar-2024 | 163.00 | 167.00 | 161.00 | 163.00 | 163,400 | 0 |
| 18-Mar-2024 | 165.00 | 167.00 | 161.00 | 164.00 | 318,800 | 0 |
| 15-Mar-2024 | 172.00 | 172.00 | 166.00 | 170.00 | 37,700 | 0 |
| 14-Mar-2024 | 172.00 | 177.00 | 165.00 | 169.00 | 544,100 | 0 |
| 13-Mar-2024 | 173.00 | 178.00 | 171.00 | 172.00 | 185,600 | 0 |
| 08-Mar-2024 | 174.00 | 179.00 | 172.00 | 173.00 | 104,100 | 0 |
| 07-Mar-2024 | 173.00 | 177.00 | 173.00 | 174.00 | 137,000 | 0 |
| 06-Mar-2024 | 179.00 | 179.00 | 174.00 | 174.00 | 231,300 | 0 |
| 05-Mar-2024 | 175.00 | 187.00 | 175.00 | 179.00 | 2,171,100 | 0 |
| 04-Mar-2024 | 168.00 | 183.00 | 161.00 | 173.00 | 1,635,800 | 0 |
| 01-Mar-2024 | 171.00 | 172.00 | 166.00 | 171.00 | 961,400 | 0 |
| 29-Feb-2024 | 171.00 | 172.00 | 169.00 | 172.00 | 300,600 | 0 |
| 28-Feb-2024 | 172.00 | 174.00 | 171.00 | 171.00 | 69,500 | 0 |
| 27-Feb-2024 | 175.00 | 175.00 | 171.00 | 173.00 | 266,300 | 0 |
| 26-Feb-2024 | 175.00 | 178.00 | 170.00 | 177.00 | 1,001,200 | 0 |
| 23-Feb-2024 | 175.00 | 176.00 | 171.00 | 175.00 | 619,200 | 0 |
| 22-Feb-2024 | 172.00 | 178.00 | 169.00 | 177.00 | 432,300 | 0 |
| 21-Feb-2024 | 174.00 | 177.00 | 172.00 | 176.00 | 206,200 | 0 |
| 20-Feb-2024 | 174.00 | 179.00 | 165.00 | 177.00 | 198,200 | 0 |
| 19-Feb-2024 | 175.00 | 179.00 | 172.00 | 175.00 | 67,400 | 0 |
| 16-Feb-2024 | 172.00 | 179.00 | 167.00 | 178.00 | 452,000 | 0 |
| 15-Feb-2024 | 189.00 | 190.00 | 169.00 | 172.00 | 1,563,600 | 0 |
| 13-Feb-2024 | 164.00 | 210.00 | 156.00 | 189.00 | 7,935,300 | 0 |
| 12-Feb-2024 | 164.00 | 165.00 | 155.00 | 164.00 | 829,100 | 0 |
| 07-Feb-2024 | 168.00 | 168.00 | 160.00 | 164.00 | 805,600 | 0 |
| 06-Feb-2024 | 170.00 | 170.00 | 166.00 | 168.00 | 512,200 | 0 |
| 05-Feb-2024 | 172.00 | 172.00 | 167.00 | 170.00 | 378,800 | 0 |
| 02-Feb-2024 | 170.00 | 172.00 | 167.00 | 172.00 | 437,100 | 0 |
| 01-Feb-2024 | 173.00 | 175.00 | 167.00 | 172.00 | 548,000 | 0 |
| 31-Jan-2024 | 173.00 | 180.00 | 165.00 | 171.00 | 1,599,900 | 0 |
| 30-Jan-2024 | 183.00 | 183.00 | 173.00 | 173.00 | 629,600 | 0 |
| 29-Jan-2024 | 183.00 | 185.00 | 172.00 | 183.00 | 1,312,500 | 0 |
| 26-Jan-2024 | 199.00 | 204.00 | 142.00 | 183.00 | 4,134,300 | 0 |
| 25-Jan-2024 | 200.00 | 208.00 | 197.00 | 199.00 | 3,716,400 | 0 |
| 24-Jan-2024 | 202.00 | 206.00 | 197.00 | 200.00 | 2,046,900 | 0 |
| 23-Jan-2024 | 204.00 | 208.00 | 200.00 | 202.00 | 873,000 | 0 |
| 22-Jan-2024 | 202.00 | 210.00 | 199.00 | 204.00 | 2,330,200 | 0 |
| 19-Jan-2024 | 202.00 | 204.00 | 200.00 | 202.00 | 294,300 | 0 |
| 18-Jan-2024 | 208.00 | 208.00 | 202.00 | 202.00 | 2,061,900 | 0 |
| 17-Jan-2024 | 202.00 | 210.00 | 202.00 | 208.00 | 1,024,600 | 0 |
| 16-Jan-2024 | 208.00 | 212.00 | 204.00 | 206.00 | 4,113,500 | 0 |
| 15-Jan-2024 | 210.00 | 214.00 | 202.00 | 206.00 | 1,444,500 | 0 |
| 12-Jan-2024 | 204.00 | 218.00 | 200.00 | 208.00 | 7,556,700 | 0 |
| 11-Jan-2024 | 208.00 | 210.00 | 202.00 | 204.00 | 5,211,200 | 0 |
| 10-Jan-2024 | 204.00 | 212.00 | 202.00 | 208.00 | 6,058,500 | 0 |
| 09-Jan-2024 | 210.00 | 212.00 | 200.00 | 204.00 | 6,021,100 | 0 |
| 08-Jan-2024 | 212.00 | 222.00 | 206.00 | 210.00 | 3,278,900 | 0 |
| 05-Jan-2024 | 218.00 | 220.00 | 212.00 | 212.00 | 1,392,000 | 0 |
| 04-Jan-2024 | 230.00 | 232.00 | 212.00 | 216.00 | 15,421,100 | 0 |
| 03-Jan-2024 | 206.00 | 242.00 | 206.00 | 228.00 | 25,345,900 | 0 |
| 02-Jan-2024 | 200.00 | 210.00 | 200.00 | 204.00 | 5,051,700 | 0 |
| 29-Dec-2023 | 202.00 | 208.00 | 198.00 | 200.00 | 3,234,300 | 0 |
| 28-Dec-2023 | 204.00 | 206.00 | 200.00 | 202.00 | 2,335,500 | 0 |
| 27-Dec-2023 | 186.00 | 212.00 | 186.00 | 204.00 | 13,588,300 | 0 |
| 22-Dec-2023 | 198.00 | 212.00 | 198.00 | 204.00 | 2,705,600 | 0 |
| 21-Dec-2023 | 200.00 | 224.00 | 200.00 | 212.00 | 9,777,400 | 0 |
| 20-Dec-2023 | 202.00 | 230.00 | 202.00 | 218.00 | 15,702,000 | 0 |
| 19-Dec-2023 | 200.00 | 224.00 | 200.00 | 220.00 | 5,559,600 | 0 |
| 18-Dec-2023 | 216.00 | 222.00 | 212.00 | 216.00 | 3,054,500 | 0 |
| 15-Dec-2023 | 195.00 | 220.00 | 195.00 | 216.00 | 6,918,600 | 0 |
| 14-Dec-2023 | 208.00 | 226.00 | 208.00 | 218.00 | 12,718,900 | 0 |
| 13-Dec-2023 | 230.00 | 238.00 | 226.00 | 226.00 | 12,758,800 | 0 |
| 12-Dec-2023 | 208.00 | 240.00 | 208.00 | 230.00 | 16,247,500 | 0 |
| 11-Dec-2023 | 226.00 | 236.00 | 220.00 | 226.00 | 12,741,800 | 0 |
| 08-Dec-2023 | 274.00 | 284.00 | 224.00 | 226.00 | 41,460,700 | 0 |
| 07-Dec-2023 | 238.00 | 280.00 | 232.00 | 272.00 | 103,318,100 | 0 |
| 06-Dec-2023 | 228.00 | 244.00 | 224.00 | 234.00 | 40,529,200 | 0 |
| 05-Dec-2023 | 208.00 | 234.00 | 208.00 | 226.00 | 38,723,700 | 0 |
| 04-Dec-2023 | 240.00 | 256.00 | 214.00 | 226.00 | 82,658,000 | 0 |
| 01-Dec-2023 | 360.00 | 360.00 | 262.00 | 262.00 | 74,705,800 | 0 |
| 30-Nov-2023 | 438.00 | 476.00 | 344.00 | 348.00 | 104,477,200 | 0 |
| 29-Nov-2023 | 615.00 | 760.00 | 458.00 | 458.00 | 180,113,600 | 0 |
| 28-Nov-2023 | 610.00 | 660.00 | 600.00 | 610.00 | 50,359,900 | 0 |
| 27-Nov-2023 | 540.00 | 620.00 | 498.00 | 600.00 | 35,665,300 | 0 |
| 24-Nov-2023 | 590.00 | 635.00 | 520.00 | 540.00 | 30,927,000 | 0 |
| 23-Nov-2023 | 580.00 | 640.00 | 474.00 | 575.00 | 30,205,000 | 0 |
| 22-Nov-2023 | 630.00 | 630.00 | 630.00 | 630.00 | 0 | 0 |
| 21-Nov-2023 | 600.00 | 655.00 | 570.00 | 630.00 | 55,547,800 | 0 |
| 20-Nov-2023 | 535.00 | 605.00 | 525.00 | 585.00 | 78,481,100 | 0 |
| 17-Nov-2023 | 494.00 | 545.00 | 494.00 | 525.00 | 43,017,100 | 0 |
| 16-Nov-2023 | 488.00 | 525.00 | 478.00 | 494.00 | 46,584,000 | 0 |
| 15-Nov-2023 | 490.00 | 520.00 | 426.00 | 480.00 | 68,158,600 | 0 |
| 14-Nov-2023 | 400.00 | 494.00 | 396.00 | 482.00 | 119,654,100 | 0 |
| 13-Nov-2023 | 340.00 | 410.00 | 324.00 | 396.00 | 123,145,600 | 0 |
| 10-Nov-2023 | 282.00 | 346.00 | 282.00 | 334.00 | 54,557,300 | 0 |
| 09-Nov-2023 | 266.00 | 292.00 | 262.00 | 282.00 | 24,226,700 | 0 |
| 08-Nov-2023 | 246.00 | 262.00 | 230.00 | 262.00 | 64,025,700 | 0 |
| 07-Nov-2023 | 256.00 | 260.00 | 240.00 | 244.00 | 21,094,000 | 0 |
| 06-Nov-2023 | 278.00 | 292.00 | 254.00 | 256.00 | 72,937,300 | 0 |
| 03-Nov-2023 | 258.00 | 290.00 | 240.00 | 274.00 | 79,636,300 | 0 |
| 02-Nov-2023 | 244.00 | 288.00 | 220.00 | 256.00 | 115,409,400 | 0 |