| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 17-Apr-2024 | 278.00 | 288.00 | 278.00 | 282.00 | 6,972,800 | 0 |
| 16-Apr-2024 | 268.00 | 286.00 | 268.00 | 278.00 | 10,871,500 | 0 |
| 05-Apr-2024 | 280.00 | 290.00 | 280.00 | 286.00 | 3,852,400 | 0 |
| 04-Apr-2024 | 278.00 | 288.00 | 278.00 | 284.00 | 5,933,500 | 0 |
| 03-Apr-2024 | 272.00 | 296.00 | 272.00 | 284.00 | 6,913,500 | 0 |
| 02-Apr-2024 | 290.00 | 296.00 | 282.00 | 288.00 | 13,207,200 | 0 |
| 01-Apr-2024 | 300.00 | 306.00 | 292.00 | 292.00 | 8,251,300 | 0 |
| 28-Mar-2024 | 302.00 | 314.00 | 302.00 | 302.00 | 13,286,300 | 0 |
| 27-Mar-2024 | 278.00 | 304.00 | 278.00 | 302.00 | 11,060,400 | 0 |
| 26-Mar-2024 | 308.00 | 308.00 | 308.00 | 308.00 | 0 | 0 |
| 25-Mar-2024 | 308.00 | 308.00 | 308.00 | 308.00 | 0 | 0 |
| 22-Mar-2024 | 326.00 | 326.00 | 306.00 | 308.00 | 24,630,400 | 0 |
| 21-Mar-2024 | 348.00 | 364.00 | 316.00 | 318.00 | 96,337,200 | 0 |
| 20-Mar-2024 | 362.00 | 374.00 | 340.00 | 346.00 | 131,386,000 | 0 |
| 19-Mar-2024 | 338.00 | 392.00 | 326.00 | 356.00 | 314,141,100 | 0 |
| 18-Mar-2024 | 302.00 | 336.00 | 302.00 | 334.00 | 45,986,900 | 0 |
| 15-Mar-2024 | 306.00 | 324.00 | 304.00 | 320.00 | 19,429,400 | 0 |
| 14-Mar-2024 | 308.00 | 314.00 | 306.00 | 308.00 | 4,742,600 | 0 |
| 13-Mar-2024 | 302.00 | 316.00 | 300.00 | 308.00 | 12,556,900 | 0 |
| 08-Mar-2024 | 304.00 | 306.00 | 298.00 | 302.00 | 10,512,300 | 0 |
| 07-Mar-2024 | 296.00 | 306.00 | 292.00 | 304.00 | 17,916,700 | 0 |
| 06-Mar-2024 | 300.00 | 302.00 | 294.00 | 294.00 | 7,854,500 | 0 |
| 05-Mar-2024 | 304.00 | 306.00 | 286.00 | 300.00 | 11,792,900 | 0 |
| 04-Mar-2024 | 302.00 | 312.00 | 302.00 | 304.00 | 13,574,300 | 0 |
| 01-Mar-2024 | 308.00 | 316.00 | 300.00 | 302.00 | 22,280,400 | 0 |
| 29-Feb-2024 | 316.00 | 326.00 | 302.00 | 306.00 | 24,822,000 | 0 |
| 28-Feb-2024 | 290.00 | 326.00 | 290.00 | 320.00 | 96,204,300 | 0 |
| 27-Feb-2024 | 302.00 | 306.00 | 284.00 | 290.00 | 29,040,200 | 0 |
| 26-Feb-2024 | 308.00 | 316.00 | 302.00 | 302.00 | 19,061,700 | 0 |
| 23-Feb-2024 | 302.00 | 318.00 | 302.00 | 308.00 | 16,396,200 | 0 |
| 22-Feb-2024 | 300.00 | 334.00 | 300.00 | 316.00 | 39,435,600 | 0 |
| 21-Feb-2024 | 350.00 | 354.00 | 332.00 | 334.00 | 24,110,500 | 0 |
| 20-Feb-2024 | 358.00 | 362.00 | 342.00 | 346.00 | 25,596,800 | 0 |
| 19-Feb-2024 | 336.00 | 362.00 | 334.00 | 356.00 | 54,368,200 | 0 |
| 16-Feb-2024 | 398.00 | 412.00 | 342.00 | 348.00 | 151,344,600 | 0 |
| 15-Feb-2024 | 436.00 | 530.00 | 394.00 | 396.00 | 479,500,000 | 0 |
| 13-Feb-2024 | 452.00 | 456.00 | 408.00 | 424.00 | 160,370,100 | 0 |
| 12-Feb-2024 | 370.00 | 454.00 | 370.00 | 452.00 | 179,537,100 | 0 |
| 07-Feb-2024 | 364.00 | 388.00 | 364.00 | 388.00 | 15,089,600 | 0 |
| 06-Feb-2024 | 370.00 | 388.00 | 370.00 | 384.00 | 26,668,600 | 0 |
| 05-Feb-2024 | 396.00 | 400.00 | 372.00 | 382.00 | 57,760,800 | 0 |
| 02-Feb-2024 | 390.00 | 402.00 | 386.00 | 394.00 | 34,617,100 | 0 |
| 01-Feb-2024 | 390.00 | 412.00 | 390.00 | 390.00 | 49,646,000 | 0 |
| 31-Jan-2024 | 378.00 | 416.00 | 374.00 | 410.00 | 109,236,800 | 0 |
| 30-Jan-2024 | 358.00 | 384.00 | 358.00 | 374.00 | 11,329,500 | 0 |
| 29-Jan-2024 | 340.00 | 384.00 | 340.00 | 376.00 | 22,964,000 | 0 |
| 26-Jan-2024 | 378.00 | 396.00 | 342.00 | 360.00 | 32,124,100 | 0 |
| 25-Jan-2024 | 356.00 | 394.00 | 356.00 | 388.00 | 25,306,500 | 0 |
| 24-Jan-2024 | 364.00 | 384.00 | 364.00 | 374.00 | 9,922,100 | 0 |
| 23-Jan-2024 | 384.00 | 392.00 | 366.00 | 370.00 | 24,032,800 | 0 |
| 22-Jan-2024 | 376.00 | 408.00 | 374.00 | 384.00 | 60,708,400 | 0 |
| 19-Jan-2024 | 330.00 | 396.00 | 330.00 | 372.00 | 86,128,000 | 0 |
| 18-Jan-2024 | 322.00 | 350.00 | 322.00 | 348.00 | 42,631,100 | 0 |
| 17-Jan-2024 | 312.00 | 326.00 | 312.00 | 324.00 | 10,694,400 | 0 |
| 16-Jan-2024 | 298.00 | 322.00 | 298.00 | 320.00 | 19,428,000 | 0 |
| 15-Jan-2024 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 12-Jan-2024 | 304.00 | 312.00 | 302.00 | 306.00 | 9,677,300 | 0 |
| 11-Jan-2024 | 304.00 | 308.00 | 290.00 | 306.00 | 7,807,700 | 0 |
| 10-Jan-2024 | 306.00 | 308.00 | 302.00 | 302.00 | 5,573,000 | 0 |
| 09-Jan-2024 | 308.00 | 312.00 | 302.00 | 306.00 | 11,598,500 | 0 |
| 08-Jan-2024 | 286.00 | 310.00 | 286.00 | 306.00 | 14,229,900 | 0 |
| 05-Jan-2024 | 306.00 | 312.00 | 288.00 | 296.00 | 18,939,700 | 0 |
| 04-Jan-2024 | 274.00 | 332.00 | 274.00 | 304.00 | 90,032,000 | 0 |
| 03-Jan-2024 | 272.00 | 276.00 | 268.00 | 272.00 | 4,735,700 | 0 |
| 02-Jan-2024 | 262.00 | 280.00 | 260.00 | 272.00 | 5,408,500 | 0 |
| 29-Dec-2023 | 246.00 | 268.00 | 246.00 | 262.00 | 3,539,700 | 0 |
| 28-Dec-2023 | 248.00 | 264.00 | 248.00 | 264.00 | 1,812,000 | 0 |
| 27-Dec-2023 | 242.00 | 268.00 | 242.00 | 264.00 | 4,222,300 | 0 |
| 22-Dec-2023 | 248.00 | 262.00 | 248.00 | 260.00 | 1,941,200 | 0 |
| 21-Dec-2023 | 256.00 | 264.00 | 252.00 | 254.00 | 4,706,000 | 0 |
| 20-Dec-2023 | 242.00 | 264.00 | 242.00 | 260.00 | 1,905,300 | 0 |
| 19-Dec-2023 | 240.00 | 262.00 | 240.00 | 260.00 | 1,765,500 | 0 |
| 18-Dec-2023 | 264.00 | 266.00 | 256.00 | 258.00 | 2,608,000 | 0 |
| 15-Dec-2023 | 280.00 | 280.00 | 260.00 | 260.00 | 2,477,500 | 0 |
| 14-Dec-2023 | 282.00 | 282.00 | 258.00 | 262.00 | 4,696,600 | 0 |
| 13-Dec-2023 | 274.00 | 274.00 | 260.00 | 264.00 | 7,880,600 | 0 |
| 12-Dec-2023 | 288.00 | 288.00 | 268.00 | 272.00 | 3,926,300 | 0 |
| 11-Dec-2023 | 280.00 | 280.00 | 266.00 | 270.00 | 4,976,700 | 0 |
| 08-Dec-2023 | 274.00 | 276.00 | 264.00 | 274.00 | 10,628,900 | 0 |
| 07-Dec-2023 | 278.00 | 280.00 | 272.00 | 274.00 | 2,743,900 | 0 |
| 06-Dec-2023 | 274.00 | 280.00 | 274.00 | 278.00 | 3,948,400 | 0 |
| 05-Dec-2023 | 274.00 | 282.00 | 274.00 | 276.00 | 3,763,300 | 0 |
| 04-Dec-2023 | 264.00 | 290.00 | 264.00 | 274.00 | 6,124,400 | 0 |
| 01-Dec-2023 | 252.00 | 282.00 | 252.00 | 282.00 | 8,121,500 | 0 |
| 30-Nov-2023 | 254.00 | 278.00 | 254.00 | 270.00 | 2,652,800 | 0 |
| 29-Nov-2023 | 272.00 | 278.00 | 270.00 | 272.00 | 2,756,300 | 0 |
| 28-Nov-2023 | 278.00 | 282.00 | 272.00 | 272.00 | 4,049,800 | 0 |
| 27-Nov-2023 | 254.00 | 288.00 | 254.00 | 278.00 | 6,409,100 | 0 |
| 24-Nov-2023 | 268.00 | 274.00 | 268.00 | 274.00 | 3,498,700 | 0 |
| 23-Nov-2023 | 268.00 | 278.00 | 266.00 | 270.00 | 5,482,600 | 0 |
| 22-Nov-2023 | 270.00 | 280.00 | 268.00 | 268.00 | 5,574,900 | 0 |
| 21-Nov-2023 | 262.00 | 284.00 | 262.00 | 274.00 | 5,925,400 | 0 |
| 20-Nov-2023 | 278.00 | 288.00 | 274.00 | 280.00 | 6,416,900 | 0 |
| 17-Nov-2023 | 288.00 | 292.00 | 274.00 | 276.00 | 10,136,600 | 0 |
| 16-Nov-2023 | 298.00 | 300.00 | 284.00 | 288.00 | 6,701,400 | 0 |
| 15-Nov-2023 | 300.00 | 304.00 | 294.00 | 296.00 | 6,559,400 | 0 |
| 14-Nov-2023 | 310.00 | 312.00 | 300.00 | 300.00 | 11,172,300 | 0 |
| 13-Nov-2023 | 306.00 | 312.00 | 296.00 | 308.00 | 17,161,900 | 0 |
| 10-Nov-2023 | 296.00 | 310.00 | 294.00 | 306.00 | 10,020,300 | 0 |
| 09-Nov-2023 | 308.00 | 312.00 | 292.00 | 296.00 | 15,626,500 | 0 |