| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 133.00 | 133.00 | 120.00 | 126.00 | 166,100 | 0 |
| 01-Apr-2024 | 153.00 | 153.00 | 123.00 | 133.00 | 153,300 | 0 |
| 28-Mar-2024 | 156.00 | 165.00 | 150.00 | 154.00 | 90,900 | 0 |
| 27-Mar-2024 | 164.00 | 167.00 | 155.00 | 162.00 | 222,900 | 0 |
| 26-Mar-2024 | 167.00 | 167.00 | 160.00 | 165.00 | 56,700 | 0 |
| 25-Mar-2024 | 167.00 | 167.00 | 155.00 | 165.00 | 65,200 | 0 |
| 22-Mar-2024 | 159.00 | 166.00 | 154.00 | 165.00 | 27,200 | 0 |
| 21-Mar-2024 | 163.00 | 163.00 | 153.00 | 163.00 | 85,300 | 0 |
| 20-Mar-2024 | 165.00 | 165.00 | 150.00 | 163.00 | 316,700 | 0 |
| 19-Mar-2024 | 183.00 | 183.00 | 167.00 | 171.00 | 499,600 | 0 |
| 18-Mar-2024 | 188.00 | 190.00 | 184.00 | 184.00 | 138,200 | 0 |
| 15-Mar-2024 | 190.00 | 192.00 | 183.00 | 190.00 | 84,800 | 0 |
| 14-Mar-2024 | 195.00 | 197.00 | 191.00 | 192.00 | 277,400 | 0 |
| 13-Mar-2024 | 198.00 | 198.00 | 194.00 | 197.00 | 602,700 | 0 |
| 08-Mar-2024 | 202.00 | 202.00 | 198.00 | 199.00 | 41,000 | 0 |
| 07-Mar-2024 | 200.00 | 202.00 | 199.00 | 202.00 | 121,000 | 0 |
| 06-Mar-2024 | 200.00 | 204.00 | 199.00 | 202.00 | 342,700 | 0 |
| 05-Mar-2024 | 204.00 | 204.00 | 200.00 | 202.00 | 135,700 | 0 |
| 04-Mar-2024 | 206.00 | 206.00 | 202.00 | 206.00 | 62,500 | 0 |
| 01-Mar-2024 | 210.00 | 210.00 | 206.00 | 206.00 | 150,700 | 0 |
| 29-Feb-2024 | 210.00 | 214.00 | 210.00 | 210.00 | 64,200 | 0 |
| 28-Feb-2024 | 214.00 | 214.00 | 210.00 | 214.00 | 349,900 | 0 |
| 27-Feb-2024 | 214.00 | 216.00 | 212.00 | 214.00 | 247,500 | 0 |
| 26-Feb-2024 | 214.00 | 218.00 | 212.00 | 214.00 | 844,300 | 0 |
| 23-Feb-2024 | 212.00 | 214.00 | 210.00 | 212.00 | 488,000 | 0 |
| 22-Feb-2024 | 212.00 | 216.00 | 210.00 | 214.00 | 458,900 | 0 |
| 21-Feb-2024 | 214.00 | 216.00 | 210.00 | 212.00 | 172,100 | 0 |
| 20-Feb-2024 | 218.00 | 220.00 | 212.00 | 212.00 | 1,118,800 | 0 |
| 19-Feb-2024 | 216.00 | 224.00 | 214.00 | 220.00 | 286,700 | 0 |
| 16-Feb-2024 | 222.00 | 224.00 | 216.00 | 218.00 | 436,200 | 0 |
| 15-Feb-2024 | 224.00 | 226.00 | 218.00 | 222.00 | 464,400 | 0 |
| 13-Feb-2024 | 220.00 | 226.00 | 214.00 | 220.00 | 627,300 | 0 |
| 12-Feb-2024 | 216.00 | 226.00 | 216.00 | 220.00 | 766,400 | 0 |
| 07-Feb-2024 | 220.00 | 224.00 | 214.00 | 216.00 | 262,600 | 0 |
| 06-Feb-2024 | 224.00 | 226.00 | 220.00 | 220.00 | 340,300 | 0 |
| 05-Feb-2024 | 224.00 | 224.00 | 220.00 | 224.00 | 284,600 | 0 |
| 02-Feb-2024 | 226.00 | 226.00 | 222.00 | 224.00 | 91,700 | 0 |
| 01-Feb-2024 | 228.00 | 228.00 | 222.00 | 226.00 | 290,000 | 0 |
| 31-Jan-2024 | 222.00 | 228.00 | 220.00 | 224.00 | 498,300 | 0 |
| 30-Jan-2024 | 218.00 | 228.00 | 218.00 | 226.00 | 358,600 | 0 |
| 29-Jan-2024 | 216.00 | 224.00 | 216.00 | 222.00 | 59,400 | 0 |
| 26-Jan-2024 | 222.00 | 224.00 | 218.00 | 220.00 | 40,900 | 0 |
| 25-Jan-2024 | 218.00 | 224.00 | 218.00 | 224.00 | 134,300 | 0 |
| 24-Jan-2024 | 220.00 | 228.00 | 216.00 | 224.00 | 125,400 | 0 |
| 23-Jan-2024 | 222.00 | 226.00 | 218.00 | 224.00 | 34,100 | 0 |
| 22-Jan-2024 | 224.00 | 228.00 | 222.00 | 228.00 | 53,800 | 0 |
| 19-Jan-2024 | 220.00 | 240.00 | 220.00 | 224.00 | 236,800 | 0 |
| 18-Jan-2024 | 222.00 | 226.00 | 222.00 | 224.00 | 34,200 | 0 |
| 17-Jan-2024 | 222.00 | 226.00 | 220.00 | 222.00 | 82,700 | 0 |
| 16-Jan-2024 | 222.00 | 230.00 | 220.00 | 222.00 | 177,500 | 0 |
| 15-Jan-2024 | 224.00 | 246.00 | 212.00 | 222.00 | 990,700 | 0 |
| 12-Jan-2024 | 218.00 | 218.00 | 212.00 | 212.00 | 207,800 | 0 |
| 11-Jan-2024 | 220.00 | 224.00 | 214.00 | 218.00 | 215,800 | 0 |
| 10-Jan-2024 | 230.00 | 242.00 | 214.00 | 226.00 | 519,800 | 0 |
| 09-Jan-2024 | 236.00 | 242.00 | 230.00 | 236.00 | 140,200 | 0 |
| 08-Jan-2024 | 234.00 | 242.00 | 230.00 | 236.00 | 205,900 | 0 |
| 05-Jan-2024 | 242.00 | 244.00 | 234.00 | 236.00 | 156,500 | 0 |
| 04-Jan-2024 | 250.00 | 250.00 | 236.00 | 242.00 | 223,200 | 0 |
| 03-Jan-2024 | 238.00 | 248.00 | 232.00 | 242.00 | 1,154,600 | 0 |
| 02-Jan-2024 | 220.00 | 242.00 | 218.00 | 232.00 | 922,000 | 0 |
| 29-Dec-2023 | 216.00 | 258.00 | 208.00 | 220.00 | 1,417,000 | 0 |
| 28-Dec-2023 | 220.00 | 222.00 | 212.00 | 216.00 | 65,000 | 0 |
| 27-Dec-2023 | 212.00 | 220.00 | 206.00 | 216.00 | 242,300 | 0 |
| 22-Dec-2023 | 222.00 | 222.00 | 204.00 | 218.00 | 77,200 | 0 |
| 21-Dec-2023 | 236.00 | 236.00 | 212.00 | 222.00 | 359,900 | 0 |
| 20-Dec-2023 | 214.00 | 240.00 | 212.00 | 234.00 | 337,100 | 0 |
| 19-Dec-2023 | 220.00 | 220.00 | 210.00 | 210.00 | 70,500 | 0 |
| 18-Dec-2023 | 218.00 | 220.00 | 210.00 | 216.00 | 205,900 | 0 |
| 15-Dec-2023 | 214.00 | 220.00 | 212.00 | 218.00 | 132,800 | 0 |
| 14-Dec-2023 | 214.00 | 220.00 | 200.00 | 214.00 | 190,200 | 0 |
| 13-Dec-2023 | 212.00 | 218.00 | 206.00 | 208.00 | 259,200 | 0 |
| 12-Dec-2023 | 210.00 | 222.00 | 204.00 | 216.00 | 137,000 | 0 |
| 11-Dec-2023 | 234.00 | 234.00 | 202.00 | 210.00 | 838,300 | 0 |
| 08-Dec-2023 | 254.00 | 254.00 | 228.00 | 230.00 | 1,095,900 | 0 |
| 07-Dec-2023 | 256.00 | 260.00 | 250.00 | 254.00 | 158,100 | 0 |
| 06-Dec-2023 | 264.00 | 268.00 | 256.00 | 260.00 | 304,500 | 0 |
| 05-Dec-2023 | 260.00 | 268.00 | 260.00 | 262.00 | 195,800 | 0 |
| 04-Dec-2023 | 262.00 | 268.00 | 262.00 | 266.00 | 220,000 | 0 |
| 01-Dec-2023 | 264.00 | 268.00 | 262.00 | 264.00 | 657,500 | 0 |
| 30-Nov-2023 | 254.00 | 262.00 | 242.00 | 260.00 | 28,633,700 | 0 |
| 29-Nov-2023 | 258.00 | 258.00 | 254.00 | 254.00 | 479,700 | 0 |
| 28-Nov-2023 | 256.00 | 260.00 | 254.00 | 258.00 | 501,100 | 0 |
| 27-Nov-2023 | 266.00 | 270.00 | 256.00 | 256.00 | 2,373,400 | 0 |
| 24-Nov-2023 | 260.00 | 272.00 | 260.00 | 266.00 | 4,615,500 | 0 |
| 23-Nov-2023 | 254.00 | 266.00 | 254.00 | 260.00 | 26,516,700 | 0 |
| 22-Nov-2023 | 262.00 | 264.00 | 256.00 | 260.00 | 690,400 | 0 |
| 21-Nov-2023 | 286.00 | 286.00 | 262.00 | 262.00 | 2,576,300 | 0 |
| 20-Nov-2023 | 290.00 | 292.00 | 280.00 | 284.00 | 1,875,000 | 0 |
| 17-Nov-2023 | 300.00 | 300.00 | 288.00 | 290.00 | 2,337,600 | 0 |
| 16-Nov-2023 | 292.00 | 354.00 | 290.00 | 300.00 | 16,173,700 | 0 |
| 15-Nov-2023 | 292.00 | 296.00 | 288.00 | 288.00 | 22,340,300 | 0 |
| 14-Nov-2023 | 296.00 | 296.00 | 288.00 | 290.00 | 87,800 | 0 |
| 13-Nov-2023 | 296.00 | 296.00 | 290.00 | 290.00 | 144,100 | 0 |
| 10-Nov-2023 | 292.00 | 302.00 | 288.00 | 296.00 | 1,552,900 | 0 |
| 09-Nov-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 105,400 | 0 |
| 08-Nov-2023 | 288.00 | 292.00 | 288.00 | 290.00 | 163,000 | 0 |
| 07-Nov-2023 | 292.00 | 292.00 | 288.00 | 290.00 | 214,100 | 0 |
| 06-Nov-2023 | 288.00 | 292.00 | 288.00 | 292.00 | 66,000 | 0 |
| 03-Nov-2023 | 286.00 | 290.00 | 280.00 | 288.00 | 1,020,600 | 0 |
| 02-Nov-2023 | 290.00 | 294.00 | 282.00 | 286.00 | 617,500 | 0 |