| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 125.00 | 127.00 | 123.00 | 125.00 | 13,481,100 | 0 |
| 01-Apr-2024 | 129.00 | 129.00 | 125.00 | 125.00 | 21,118,900 | 0 |
| 28-Mar-2024 | 133.00 | 134.00 | 125.00 | 128.00 | 49,256,900 | 0 |
| 27-Mar-2024 | 135.00 | 135.00 | 133.00 | 134.00 | 5,601,600 | 0 |
| 26-Mar-2024 | 136.00 | 136.00 | 133.00 | 135.00 | 6,634,600 | 0 |
| 25-Mar-2024 | 136.00 | 136.00 | 133.00 | 135.00 | 10,530,300 | 0 |
| 22-Mar-2024 | 135.00 | 136.00 | 134.00 | 135.00 | 3,365,300 | 0 |
| 21-Mar-2024 | 135.00 | 136.00 | 133.00 | 135.00 | 5,484,600 | 0 |
| 20-Mar-2024 | 134.00 | 135.00 | 132.00 | 134.00 | 4,638,100 | 0 |
| 19-Mar-2024 | 133.00 | 134.00 | 132.00 | 134.00 | 6,745,300 | 0 |
| 18-Mar-2024 | 135.00 | 135.00 | 133.00 | 133.00 | 8,652,900 | 0 |
| 15-Mar-2024 | 137.00 | 138.00 | 135.00 | 135.00 | 4,838,300 | 0 |
| 14-Mar-2024 | 139.00 | 140.00 | 136.00 | 138.00 | 6,340,800 | 0 |
| 13-Mar-2024 | 134.00 | 139.00 | 134.00 | 138.00 | 23,446,100 | 0 |
| 08-Mar-2024 | 136.00 | 136.00 | 134.00 | 135.00 | 6,784,100 | 0 |
| 07-Mar-2024 | 133.00 | 135.00 | 132.00 | 134.00 | 4,807,600 | 0 |
| 06-Mar-2024 | 132.00 | 133.00 | 132.00 | 133.00 | 5,192,600 | 0 |
| 05-Mar-2024 | 132.00 | 133.00 | 131.00 | 132.00 | 8,866,100 | 0 |
| 04-Mar-2024 | 134.00 | 135.00 | 132.00 | 132.00 | 8,596,900 | 0 |
| 01-Mar-2024 | 132.00 | 136.00 | 132.00 | 132.00 | 16,754,600 | 0 |
| 29-Feb-2024 | 132.00 | 135.00 | 131.00 | 132.00 | 18,765,000 | 0 |
| 28-Feb-2024 | 135.00 | 135.00 | 132.00 | 134.00 | 12,910,200 | 0 |
| 27-Feb-2024 | 139.00 | 139.00 | 132.00 | 135.00 | 16,382,900 | 0 |
| 26-Feb-2024 | 138.00 | 140.00 | 137.00 | 138.00 | 17,517,500 | 0 |
| 23-Feb-2024 | 137.00 | 140.00 | 136.00 | 138.00 | 9,815,000 | 0 |
| 22-Feb-2024 | 136.00 | 138.00 | 134.00 | 137.00 | 8,981,200 | 0 |
| 21-Feb-2024 | 134.00 | 136.00 | 133.00 | 135.00 | 8,496,500 | 0 |
| 20-Feb-2024 | 134.00 | 134.00 | 132.00 | 133.00 | 7,290,800 | 0 |
| 19-Feb-2024 | 133.00 | 134.00 | 132.00 | 133.00 | 2,873,800 | 0 |
| 16-Feb-2024 | 134.00 | 135.00 | 133.00 | 133.00 | 3,744,800 | 0 |
| 15-Feb-2024 | 132.00 | 135.00 | 131.00 | 134.00 | 7,463,900 | 0 |
| 13-Feb-2024 | 132.00 | 132.00 | 130.00 | 131.00 | 8,087,600 | 0 |
| 12-Feb-2024 | 131.00 | 133.00 | 130.00 | 131.00 | 10,930,900 | 0 |
| 07-Feb-2024 | 132.00 | 132.00 | 130.00 | 132.00 | 11,232,300 | 0 |
| 06-Feb-2024 | 132.00 | 133.00 | 130.00 | 132.00 | 4,690,600 | 0 |
| 05-Feb-2024 | 133.00 | 134.00 | 131.00 | 132.00 | 4,406,100 | 0 |
| 02-Feb-2024 | 133.00 | 133.00 | 131.00 | 133.00 | 7,242,700 | 0 |
| 01-Feb-2024 | 133.00 | 134.00 | 132.00 | 133.00 | 6,045,500 | 0 |
| 31-Jan-2024 | 132.00 | 134.00 | 132.00 | 133.00 | 2,396,400 | 0 |
| 30-Jan-2024 | 133.00 | 133.00 | 132.00 | 133.00 | 3,659,500 | 0 |
| 29-Jan-2024 | 133.00 | 133.00 | 132.00 | 132.00 | 5,638,400 | 0 |
| 26-Jan-2024 | 134.00 | 135.00 | 132.00 | 133.00 | 2,107,200 | 0 |
| 25-Jan-2024 | 135.00 | 135.00 | 133.00 | 134.00 | 3,231,900 | 0 |
| 24-Jan-2024 | 133.00 | 136.00 | 133.00 | 135.00 | 5,236,200 | 0 |
| 23-Jan-2024 | 136.00 | 137.00 | 133.00 | 133.00 | 8,823,300 | 0 |
| 22-Jan-2024 | 138.00 | 138.00 | 135.00 | 135.00 | 6,131,500 | 0 |
| 19-Jan-2024 | 138.00 | 138.00 | 136.00 | 137.00 | 3,940,200 | 0 |
| 18-Jan-2024 | 138.00 | 139.00 | 137.00 | 137.00 | 3,838,000 | 0 |
| 17-Jan-2024 | 140.00 | 141.00 | 137.00 | 138.00 | 11,808,600 | 0 |
| 16-Jan-2024 | 139.00 | 142.00 | 139.00 | 140.00 | 3,516,600 | 0 |
| 15-Jan-2024 | 140.00 | 141.00 | 139.00 | 140.00 | 4,107,000 | 0 |
| 12-Jan-2024 | 140.00 | 141.00 | 138.00 | 140.00 | 8,479,700 | 0 |
| 11-Jan-2024 | 141.00 | 142.00 | 139.00 | 140.00 | 5,369,000 | 0 |
| 10-Jan-2024 | 141.00 | 142.00 | 140.00 | 141.00 | 5,327,000 | 0 |
| 09-Jan-2024 | 144.00 | 145.00 | 141.00 | 141.00 | 9,368,000 | 0 |
| 08-Jan-2024 | 139.00 | 145.00 | 139.00 | 143.00 | 14,889,800 | 0 |
| 05-Jan-2024 | 140.00 | 141.00 | 138.00 | 140.00 | 9,380,900 | 0 |
| 04-Jan-2024 | 137.00 | 141.00 | 137.00 | 138.00 | 17,398,600 | 0 |
| 03-Jan-2024 | 138.00 | 140.00 | 137.00 | 137.00 | 4,827,000 | 0 |
| 02-Jan-2024 | 137.00 | 139.00 | 136.00 | 137.00 | 4,624,500 | 0 |
| 29-Dec-2023 | 138.00 | 139.00 | 137.00 | 137.00 | 2,742,400 | 0 |
| 28-Dec-2023 | 135.00 | 140.00 | 135.00 | 138.00 | 12,235,200 | 0 |
| 27-Dec-2023 | 132.00 | 135.00 | 131.00 | 134.00 | 9,219,100 | 0 |
| 22-Dec-2023 | 133.00 | 134.00 | 132.00 | 132.00 | 5,481,400 | 0 |
| 21-Dec-2023 | 132.00 | 134.00 | 131.00 | 133.00 | 3,865,300 | 0 |
| 20-Dec-2023 | 133.00 | 134.00 | 132.00 | 132.00 | 6,042,900 | 0 |
| 19-Dec-2023 | 134.00 | 134.00 | 131.00 | 132.00 | 5,874,700 | 0 |
| 18-Dec-2023 | 135.00 | 135.00 | 133.00 | 134.00 | 5,391,300 | 0 |
| 15-Dec-2023 | 135.00 | 136.00 | 133.00 | 135.00 | 8,238,600 | 0 |
| 14-Dec-2023 | 132.00 | 135.00 | 132.00 | 134.00 | 6,068,800 | 0 |
| 13-Dec-2023 | 135.00 | 135.00 | 130.00 | 131.00 | 16,404,400 | 0 |
| 12-Dec-2023 | 133.00 | 135.00 | 132.00 | 135.00 | 4,731,400 | 0 |
| 11-Dec-2023 | 135.00 | 136.00 | 132.00 | 133.00 | 11,532,300 | 0 |
| 08-Dec-2023 | 137.00 | 137.00 | 134.00 | 135.00 | 5,460,600 | 0 |
| 07-Dec-2023 | 136.00 | 138.00 | 135.00 | 137.00 | 6,767,900 | 0 |
| 06-Dec-2023 | 137.00 | 138.00 | 134.00 | 136.00 | 9,493,500 | 0 |
| 05-Dec-2023 | 137.00 | 140.00 | 137.00 | 137.00 | 7,861,800 | 0 |
| 04-Dec-2023 | 139.00 | 141.00 | 137.00 | 137.00 | 7,630,700 | 0 |
| 01-Dec-2023 | 136.00 | 139.00 | 135.00 | 138.00 | 7,027,700 | 0 |
| 30-Nov-2023 | 141.00 | 141.00 | 135.00 | 136.00 | 12,227,500 | 0 |
| 29-Nov-2023 | 142.00 | 143.00 | 139.00 | 141.00 | 7,555,500 | 0 |
| 28-Nov-2023 | 144.00 | 145.00 | 140.00 | 142.00 | 9,234,800 | 0 |
| 27-Nov-2023 | 142.00 | 147.00 | 141.00 | 143.00 | 38,849,500 | 0 |
| 24-Nov-2023 | 142.00 | 144.00 | 141.00 | 142.00 | 11,395,900 | 0 |
| 23-Nov-2023 | 138.00 | 142.00 | 138.00 | 141.00 | 13,372,800 | 0 |
| 22-Nov-2023 | 139.00 | 140.00 | 138.00 | 138.00 | 2,314,100 | 0 |
| 21-Nov-2023 | 140.00 | 142.00 | 139.00 | 139.00 | 6,800,800 | 0 |
| 20-Nov-2023 | 139.00 | 141.00 | 137.00 | 140.00 | 4,078,100 | 0 |
| 17-Nov-2023 | 140.00 | 141.00 | 138.00 | 139.00 | 4,635,200 | 0 |
| 16-Nov-2023 | 142.00 | 142.00 | 138.00 | 140.00 | 6,532,800 | 0 |
| 15-Nov-2023 | 134.00 | 140.00 | 134.00 | 138.00 | 14,335,200 | 0 |
| 14-Nov-2023 | 134.00 | 135.00 | 133.00 | 134.00 | 6,933,900 | 0 |
| 13-Nov-2023 | 136.00 | 138.00 | 133.00 | 134.00 | 10,272,200 | 0 |
| 10-Nov-2023 | 137.00 | 138.00 | 134.00 | 136.00 | 10,968,100 | 0 |
| 09-Nov-2023 | 136.00 | 139.00 | 135.00 | 136.00 | 7,767,800 | 0 |
| 08-Nov-2023 | 136.00 | 138.00 | 135.00 | 136.00 | 7,093,100 | 0 |
| 07-Nov-2023 | 139.00 | 139.00 | 136.00 | 137.00 | 8,051,200 | 0 |
| 06-Nov-2023 | 140.00 | 142.00 | 137.00 | 139.00 | 12,329,400 | 0 |
| 03-Nov-2023 | 133.00 | 141.00 | 131.00 | 137.00 | 32,260,900 | 0 |
| 02-Nov-2023 | 130.00 | 135.00 | 130.00 | 133.00 | 9,906,200 | 0 |