| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 384.00 | 412.00 | 382.00 | 400.00 | 30,184,800 | 0 |
| 01-Apr-2024 | 392.00 | 392.00 | 378.00 | 386.00 | 6,408,900 | 0 |
| 28-Mar-2024 | 380.00 | 408.00 | 378.00 | 390.00 | 22,650,500 | 0 |
| 27-Mar-2024 | 380.00 | 400.00 | 368.00 | 380.00 | 20,215,800 | 0 |
| 26-Mar-2024 | 318.00 | 318.00 | 318.00 | 318.00 | 0 | 0 |
| 25-Mar-2024 | 318.00 | 318.00 | 318.00 | 318.00 | 0 | 0 |
| 22-Mar-2024 | 314.00 | 320.00 | 310.00 | 318.00 | 7,086,600 | 0 |
| 21-Mar-2024 | 324.00 | 324.00 | 306.00 | 320.00 | 7,993,600 | 0 |
| 20-Mar-2024 | 360.00 | 360.00 | 324.00 | 324.00 | 17,426,800 | 0 |
| 19-Mar-2024 | 332.00 | 376.00 | 330.00 | 358.00 | 30,484,700 | 0 |
| 18-Mar-2024 | 324.00 | 330.00 | 314.00 | 330.00 | 20,648,400 | 0 |
| 15-Mar-2024 | 322.00 | 324.00 | 318.00 | 320.00 | 1,766,100 | 0 |
| 14-Mar-2024 | 322.00 | 326.00 | 316.00 | 322.00 | 10,104,400 | 0 |
| 13-Mar-2024 | 320.00 | 330.00 | 314.00 | 322.00 | 10,441,800 | 0 |
| 08-Mar-2024 | 322.00 | 334.00 | 316.00 | 320.00 | 13,964,300 | 0 |
| 07-Mar-2024 | 316.00 | 344.00 | 272.00 | 320.00 | 25,247,500 | 0 |
| 06-Mar-2024 | 314.00 | 332.00 | 306.00 | 316.00 | 16,837,100 | 0 |
| 05-Mar-2024 | 286.00 | 320.00 | 284.00 | 314.00 | 16,753,800 | 0 |
| 04-Mar-2024 | 286.00 | 290.00 | 284.00 | 286.00 | 10,230,100 | 0 |
| 01-Mar-2024 | 286.00 | 288.00 | 284.00 | 286.00 | 8,317,100 | 0 |
| 29-Feb-2024 | 288.00 | 290.00 | 280.00 | 286.00 | 11,192,800 | 0 |
| 28-Feb-2024 | 280.00 | 296.00 | 280.00 | 288.00 | 10,829,000 | 0 |
| 27-Feb-2024 | 282.00 | 306.00 | 276.00 | 284.00 | 19,516,600 | 0 |
| 26-Feb-2024 | 290.00 | 290.00 | 250.00 | 282.00 | 15,350,400 | 0 |
| 23-Feb-2024 | 282.00 | 326.00 | 282.00 | 290.00 | 21,104,700 | 0 |
| 22-Feb-2024 | 292.00 | 298.00 | 278.00 | 290.00 | 19,015,500 | 0 |
| 21-Feb-2024 | 258.00 | 300.00 | 258.00 | 296.00 | 26,129,900 | 0 |
| 20-Feb-2024 | 250.00 | 262.00 | 246.00 | 258.00 | 13,609,900 | 0 |
| 19-Feb-2024 | 242.00 | 252.00 | 238.00 | 250.00 | 13,024,400 | 0 |
| 16-Feb-2024 | 242.00 | 246.00 | 236.00 | 240.00 | 13,035,600 | 0 |
| 15-Feb-2024 | 230.00 | 242.00 | 230.00 | 242.00 | 16,155,100 | 0 |
| 13-Feb-2024 | 234.00 | 236.00 | 228.00 | 232.00 | 14,451,300 | 0 |
| 12-Feb-2024 | 216.00 | 238.00 | 216.00 | 232.00 | 24,074,000 | 0 |
| 07-Feb-2024 | 218.00 | 226.00 | 214.00 | 218.00 | 17,906,000 | 0 |
| 06-Feb-2024 | 222.00 | 228.00 | 216.00 | 218.00 | 14,953,000 | 0 |
| 05-Feb-2024 | 220.00 | 230.00 | 220.00 | 222.00 | 14,931,300 | 0 |
| 02-Feb-2024 | 218.00 | 224.00 | 214.00 | 220.00 | 18,696,600 | 0 |
| 01-Feb-2024 | 210.00 | 218.00 | 208.00 | 218.00 | 16,646,400 | 0 |
| 31-Jan-2024 | 212.00 | 214.00 | 200.00 | 210.00 | 16,056,500 | 0 |
| 30-Jan-2024 | 212.00 | 214.00 | 208.00 | 208.00 | 16,319,900 | 0 |
| 29-Jan-2024 | 214.00 | 214.00 | 206.00 | 212.00 | 19,585,300 | 0 |
| 26-Jan-2024 | 202.00 | 222.00 | 202.00 | 210.00 | 52,698,200 | 0 |
| 25-Jan-2024 | 214.00 | 214.00 | 204.00 | 206.00 | 16,266,800 | 0 |
| 24-Jan-2024 | 194.00 | 216.00 | 187.00 | 212.00 | 47,804,500 | 0 |
| 23-Jan-2024 | 198.00 | 198.00 | 194.00 | 194.00 | 17,653,400 | 0 |
| 22-Jan-2024 | 200.00 | 204.00 | 195.00 | 198.00 | 18,392,400 | 0 |
| 19-Jan-2024 | 200.00 | 206.00 | 195.00 | 200.00 | 19,839,100 | 0 |
| 18-Jan-2024 | 195.00 | 204.00 | 191.00 | 200.00 | 23,823,000 | 0 |
| 17-Jan-2024 | 193.00 | 196.00 | 189.00 | 195.00 | 15,678,000 | 0 |
| 16-Jan-2024 | 194.00 | 195.00 | 190.00 | 194.00 | 19,913,300 | 0 |
| 15-Jan-2024 | 196.00 | 196.00 | 196.00 | 196.00 | 0 | 0 |
| 12-Jan-2024 | 199.00 | 204.00 | 196.00 | 196.00 | 15,298,100 | 0 |
| 11-Jan-2024 | 202.00 | 206.00 | 200.00 | 200.00 | 11,304,700 | 0 |
| 10-Jan-2024 | 204.00 | 208.00 | 199.00 | 202.00 | 12,361,200 | 0 |
| 09-Jan-2024 | 202.00 | 212.00 | 199.00 | 204.00 | 12,793,700 | 0 |
| 08-Jan-2024 | 202.00 | 204.00 | 198.00 | 202.00 | 22,030,200 | 0 |
| 05-Jan-2024 | 228.00 | 234.00 | 200.00 | 202.00 | 16,754,000 | 0 |
| 04-Jan-2024 | 230.00 | 244.00 | 228.00 | 228.00 | 20,488,500 | 0 |
| 03-Jan-2024 | 226.00 | 238.00 | 222.00 | 230.00 | 10,258,600 | 0 |
| 02-Jan-2024 | 216.00 | 226.00 | 212.00 | 226.00 | 19,272,300 | 0 |
| 29-Dec-2023 | 214.00 | 220.00 | 210.00 | 216.00 | 5,055,800 | 0 |
| 28-Dec-2023 | 210.00 | 214.00 | 208.00 | 214.00 | 18,088,500 | 0 |
| 27-Dec-2023 | 210.00 | 214.00 | 204.00 | 210.00 | 11,376,700 | 0 |
| 22-Dec-2023 | 206.00 | 216.00 | 206.00 | 210.00 | 15,733,900 | 0 |
| 21-Dec-2023 | 202.00 | 206.00 | 198.00 | 206.00 | 20,987,000 | 0 |
| 20-Dec-2023 | 202.00 | 206.00 | 199.00 | 202.00 | 14,151,400 | 0 |
| 19-Dec-2023 | 202.00 | 212.00 | 198.00 | 202.00 | 20,857,900 | 0 |
| 18-Dec-2023 | 216.00 | 220.00 | 202.00 | 202.00 | 21,562,000 | 0 |
| 15-Dec-2023 | 216.00 | 232.00 | 208.00 | 216.00 | 36,465,600 | 0 |
| 14-Dec-2023 | 204.00 | 218.00 | 202.00 | 216.00 | 36,884,000 | 0 |
| 13-Dec-2023 | 200.00 | 206.00 | 197.00 | 204.00 | 20,779,600 | 0 |
| 12-Dec-2023 | 199.00 | 208.00 | 196.00 | 200.00 | 21,625,500 | 0 |
| 11-Dec-2023 | 206.00 | 208.00 | 199.00 | 199.00 | 11,758,200 | 0 |
| 08-Dec-2023 | 199.00 | 206.00 | 197.00 | 206.00 | 28,564,800 | 0 |
| 07-Dec-2023 | 199.00 | 204.00 | 198.00 | 199.00 | 22,255,600 | 0 |
| 06-Dec-2023 | 200.00 | 208.00 | 198.00 | 199.00 | 18,479,900 | 0 |
| 05-Dec-2023 | 200.00 | 216.00 | 197.00 | 200.00 | 38,752,300 | 0 |
| 04-Dec-2023 | 202.00 | 210.00 | 192.00 | 200.00 | 33,078,400 | 0 |
| 01-Dec-2023 | 238.00 | 246.00 | 208.00 | 208.00 | 29,943,500 | 0 |
| 30-Nov-2023 | 232.00 | 238.00 | 226.00 | 238.00 | 20,941,200 | 0 |
| 29-Nov-2023 | 230.00 | 244.00 | 210.00 | 232.00 | 36,422,000 | 0 |
| 28-Nov-2023 | 252.00 | 258.00 | 232.00 | 232.00 | 28,560,700 | 0 |
| 27-Nov-2023 | 258.00 | 260.00 | 248.00 | 252.00 | 19,837,300 | 0 |
| 24-Nov-2023 | 234.00 | 260.00 | 230.00 | 256.00 | 46,031,400 | 0 |
| 23-Nov-2023 | 236.00 | 240.00 | 226.00 | 236.00 | 28,822,900 | 0 |
| 22-Nov-2023 | 238.00 | 244.00 | 232.00 | 236.00 | 21,898,900 | 0 |
| 21-Nov-2023 | 230.00 | 238.00 | 190.00 | 238.00 | 89,489,200 | 0 |
| 20-Nov-2023 | 242.00 | 244.00 | 230.00 | 230.00 | 26,704,200 | 0 |
| 17-Nov-2023 | 238.00 | 264.00 | 236.00 | 238.00 | 54,877,300 | 0 |
| 16-Nov-2023 | 240.00 | 244.00 | 236.00 | 238.00 | 20,388,300 | 0 |
| 15-Nov-2023 | 242.00 | 248.00 | 236.00 | 240.00 | 21,395,100 | 0 |
| 14-Nov-2023 | 232.00 | 256.00 | 230.00 | 240.00 | 40,531,000 | 0 |
| 13-Nov-2023 | 244.00 | 252.00 | 232.00 | 232.00 | 35,542,000 | 0 |
| 10-Nov-2023 | 230.00 | 248.00 | 228.00 | 242.00 | 44,325,800 | 0 |
| 09-Nov-2023 | 204.00 | 244.00 | 204.00 | 230.00 | 88,410,700 | 0 |
| 08-Nov-2023 | 212.00 | 212.00 | 204.00 | 204.00 | 5,552,400 | 0 |
| 07-Nov-2023 | 206.00 | 210.00 | 204.00 | 210.00 | 21,990,800 | 0 |
| 06-Nov-2023 | 216.00 | 216.00 | 206.00 | 206.00 | 14,132,800 | 0 |
| 03-Nov-2023 | 210.00 | 210.00 | 206.00 | 208.00 | 15,745,700 | 0 |
| 02-Nov-2023 | 206.00 | 216.00 | 206.00 | 208.00 | 28,394,100 | 0 |