| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 150.00 | 152.00 | 142.00 | 145.00 | 1,039,600 | 0 |
| 01-Apr-2024 | 161.00 | 161.00 | 143.00 | 148.00 | 3,212,400 | 0 |
| 28-Mar-2024 | 162.00 | 162.00 | 161.00 | 161.00 | 25,200 | 0 |
| 27-Mar-2024 | 162.00 | 163.00 | 161.00 | 162.00 | 106,300 | 0 |
| 26-Mar-2024 | 164.00 | 164.00 | 164.00 | 164.00 | 0 | 0 |
| 25-Mar-2024 | 164.00 | 164.00 | 164.00 | 164.00 | 0 | 0 |
| 22-Mar-2024 | 163.00 | 164.00 | 162.00 | 164.00 | 115,500 | 0 |
| 21-Mar-2024 | 161.00 | 163.00 | 160.00 | 162.00 | 74,000 | 0 |
| 20-Mar-2024 | 164.00 | 165.00 | 161.00 | 161.00 | 224,400 | 0 |
| 19-Mar-2024 | 161.00 | 167.00 | 159.00 | 162.00 | 397,800 | 0 |
| 18-Mar-2024 | 160.00 | 162.00 | 159.00 | 161.00 | 152,600 | 0 |
| 15-Mar-2024 | 162.00 | 165.00 | 160.00 | 160.00 | 214,300 | 0 |
| 14-Mar-2024 | 160.00 | 162.00 | 157.00 | 162.00 | 310,000 | 0 |
| 13-Mar-2024 | 160.00 | 162.00 | 159.00 | 159.00 | 76,800 | 0 |
| 08-Mar-2024 | 161.00 | 161.00 | 158.00 | 160.00 | 53,800 | 0 |
| 07-Mar-2024 | 160.00 | 161.00 | 160.00 | 160.00 | 150,100 | 0 |
| 06-Mar-2024 | 159.00 | 160.00 | 158.00 | 158.00 | 158,100 | 0 |
| 05-Mar-2024 | 160.00 | 160.00 | 157.00 | 159.00 | 231,200 | 0 |
| 04-Mar-2024 | 158.00 | 163.00 | 158.00 | 160.00 | 94,400 | 0 |
| 01-Mar-2024 | 161.00 | 161.00 | 158.00 | 161.00 | 259,500 | 0 |
| 29-Feb-2024 | 158.00 | 162.00 | 158.00 | 161.00 | 70,800 | 0 |
| 28-Feb-2024 | 160.00 | 161.00 | 157.00 | 158.00 | 234,300 | 0 |
| 27-Feb-2024 | 160.00 | 162.00 | 160.00 | 160.00 | 207,300 | 0 |
| 26-Feb-2024 | 159.00 | 162.00 | 157.00 | 160.00 | 401,400 | 0 |
| 23-Feb-2024 | 160.00 | 160.00 | 157.00 | 157.00 | 104,200 | 0 |
| 22-Feb-2024 | 158.00 | 160.00 | 157.00 | 160.00 | 309,900 | 0 |
| 21-Feb-2024 | 159.00 | 160.00 | 158.00 | 158.00 | 139,500 | 0 |
| 20-Feb-2024 | 162.00 | 162.00 | 158.00 | 160.00 | 317,600 | 0 |
| 19-Feb-2024 | 161.00 | 162.00 | 158.00 | 160.00 | 59,500 | 0 |
| 16-Feb-2024 | 161.00 | 161.00 | 159.00 | 161.00 | 187,700 | 0 |
| 15-Feb-2024 | 158.00 | 161.00 | 158.00 | 160.00 | 135,400 | 0 |
| 13-Feb-2024 | 162.00 | 162.00 | 158.00 | 158.00 | 375,300 | 0 |
| 12-Feb-2024 | 161.00 | 162.00 | 159.00 | 162.00 | 662,200 | 0 |
| 07-Feb-2024 | 164.00 | 166.00 | 161.00 | 162.00 | 388,500 | 0 |
| 06-Feb-2024 | 166.00 | 167.00 | 162.00 | 165.00 | 218,200 | 0 |
| 05-Feb-2024 | 169.00 | 170.00 | 165.00 | 166.00 | 424,500 | 0 |
| 02-Feb-2024 | 165.00 | 168.00 | 165.00 | 167.00 | 90,400 | 0 |
| 01-Feb-2024 | 166.00 | 167.00 | 160.00 | 165.00 | 208,800 | 0 |
| 31-Jan-2024 | 168.00 | 169.00 | 162.00 | 166.00 | 807,900 | 0 |
| 30-Jan-2024 | 169.00 | 171.00 | 167.00 | 168.00 | 83,300 | 0 |
| 29-Jan-2024 | 173.00 | 174.00 | 168.00 | 168.00 | 361,700 | 0 |
| 26-Jan-2024 | 174.00 | 176.00 | 170.00 | 173.00 | 208,200 | 0 |
| 25-Jan-2024 | 175.00 | 175.00 | 173.00 | 174.00 | 31,100 | 0 |
| 24-Jan-2024 | 174.00 | 175.00 | 173.00 | 173.00 | 61,600 | 0 |
| 23-Jan-2024 | 177.00 | 178.00 | 172.00 | 175.00 | 285,600 | 0 |
| 22-Jan-2024 | 177.00 | 179.00 | 175.00 | 176.00 | 262,000 | 0 |
| 19-Jan-2024 | 177.00 | 180.00 | 176.00 | 176.00 | 289,100 | 0 |
| 18-Jan-2024 | 177.00 | 178.00 | 175.00 | 177.00 | 116,100 | 0 |
| 17-Jan-2024 | 179.00 | 179.00 | 176.00 | 176.00 | 238,000 | 0 |
| 16-Jan-2024 | 178.00 | 179.00 | 176.00 | 179.00 | 177,300 | 0 |
| 15-Jan-2024 | 177.00 | 177.00 | 177.00 | 177.00 | 0 | 0 |
| 12-Jan-2024 | 179.00 | 179.00 | 177.00 | 177.00 | 132,200 | 0 |
| 11-Jan-2024 | 178.00 | 180.00 | 176.00 | 179.00 | 311,000 | 0 |
| 10-Jan-2024 | 179.00 | 181.00 | 177.00 | 178.00 | 142,500 | 0 |
| 09-Jan-2024 | 178.00 | 181.00 | 177.00 | 178.00 | 531,900 | 0 |
| 08-Jan-2024 | 180.00 | 185.00 | 178.00 | 178.00 | 810,700 | 0 |
| 05-Jan-2024 | 174.00 | 190.00 | 174.00 | 180.00 | 2,485,400 | 0 |
| 04-Jan-2024 | 171.00 | 178.00 | 168.00 | 174.00 | 1,483,200 | 0 |
| 03-Jan-2024 | 170.00 | 173.00 | 168.00 | 172.00 | 431,300 | 0 |
| 02-Jan-2024 | 169.00 | 171.00 | 166.00 | 170.00 | 216,100 | 0 |
| 29-Dec-2023 | 166.00 | 169.00 | 165.00 | 166.00 | 210,400 | 0 |
| 28-Dec-2023 | 165.00 | 180.00 | 163.00 | 166.00 | 648,700 | 0 |
| 27-Dec-2023 | 167.00 | 170.00 | 163.00 | 165.00 | 276,500 | 0 |
| 22-Dec-2023 | 169.00 | 171.00 | 166.00 | 166.00 | 154,500 | 0 |
| 21-Dec-2023 | 172.00 | 174.00 | 167.00 | 170.00 | 144,700 | 0 |
| 20-Dec-2023 | 170.00 | 170.00 | 167.00 | 170.00 | 128,200 | 0 |
| 19-Dec-2023 | 170.00 | 173.00 | 166.00 | 170.00 | 695,300 | 0 |
| 18-Dec-2023 | 172.00 | 177.00 | 169.00 | 170.00 | 414,000 | 0 |
| 15-Dec-2023 | 168.00 | 174.00 | 168.00 | 171.00 | 83,000 | 0 |
| 14-Dec-2023 | 167.00 | 174.00 | 165.00 | 168.00 | 147,000 | 0 |
| 13-Dec-2023 | 168.00 | 171.00 | 165.00 | 169.00 | 221,400 | 0 |
| 12-Dec-2023 | 170.00 | 172.00 | 165.00 | 168.00 | 408,500 | 0 |
| 11-Dec-2023 | 175.00 | 178.00 | 169.00 | 170.00 | 641,800 | 0 |
| 08-Dec-2023 | 179.00 | 179.00 | 175.00 | 176.00 | 107,300 | 0 |
| 07-Dec-2023 | 178.00 | 179.00 | 176.00 | 177.00 | 432,000 | 0 |
| 06-Dec-2023 | 183.00 | 187.00 | 176.00 | 177.00 | 1,256,500 | 0 |
| 05-Dec-2023 | 179.00 | 186.00 | 179.00 | 184.00 | 338,300 | 0 |
| 04-Dec-2023 | 176.00 | 182.00 | 176.00 | 180.00 | 296,600 | 0 |
| 01-Dec-2023 | 179.00 | 179.00 | 176.00 | 176.00 | 507,300 | 0 |
| 30-Nov-2023 | 178.00 | 180.00 | 176.00 | 179.00 | 59,700 | 0 |
| 29-Nov-2023 | 179.00 | 179.00 | 175.00 | 178.00 | 170,700 | 0 |
| 28-Nov-2023 | 172.00 | 180.00 | 172.00 | 179.00 | 84,200 | 0 |
| 27-Nov-2023 | 173.00 | 181.00 | 173.00 | 180.00 | 262,900 | 0 |
| 24-Nov-2023 | 171.00 | 181.00 | 171.00 | 181.00 | 209,900 | 0 |
| 23-Nov-2023 | 172.00 | 180.00 | 172.00 | 179.00 | 745,000 | 0 |
| 22-Nov-2023 | 171.00 | 183.00 | 171.00 | 180.00 | 223,300 | 0 |
| 21-Nov-2023 | 170.00 | 184.00 | 170.00 | 178.00 | 195,100 | 0 |
| 20-Nov-2023 | 172.00 | 180.00 | 172.00 | 179.00 | 101,300 | 0 |
| 17-Nov-2023 | 170.00 | 181.00 | 170.00 | 180.00 | 78,500 | 0 |
| 16-Nov-2023 | 171.00 | 182.00 | 171.00 | 179.00 | 88,900 | 0 |
| 15-Nov-2023 | 170.00 | 183.00 | 170.00 | 180.00 | 105,800 | 0 |
| 14-Nov-2023 | 171.00 | 182.00 | 171.00 | 179.00 | 483,400 | 0 |
| 13-Nov-2023 | 173.00 | 182.00 | 173.00 | 179.00 | 154,700 | 0 |
| 10-Nov-2023 | 179.00 | 190.00 | 177.00 | 181.00 | 748,000 | 0 |
| 09-Nov-2023 | 172.00 | 182.00 | 172.00 | 179.00 | 243,200 | 0 |
| 08-Nov-2023 | 172.00 | 185.00 | 172.00 | 182.00 | 323,200 | 0 |
| 07-Nov-2023 | 170.00 | 187.00 | 170.00 | 182.00 | 435,500 | 0 |
| 06-Nov-2023 | 169.00 | 190.00 | 169.00 | 179.00 | 330,600 | 0 |
| 03-Nov-2023 | 176.00 | 183.00 | 176.00 | 177.00 | 598,500 | 0 |
| 02-Nov-2023 | 176.00 | 189.00 | 174.00 | 175.00 | 1,404,400 | 0 |