| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 139.00 | 143.00 | 138.00 | 138.00 | 27,100 | 0 |
| 01-Apr-2024 | 140.00 | 141.00 | 138.00 | 138.00 | 8,300 | 0 |
| 28-Mar-2024 | 140.00 | 142.00 | 140.00 | 140.00 | 8,600 | 0 |
| 27-Mar-2024 | 140.00 | 143.00 | 139.00 | 143.00 | 4,600 | 0 |
| 26-Mar-2024 | 144.00 | 144.00 | 144.00 | 144.00 | 0 | 0 |
| 25-Mar-2024 | 144.00 | 144.00 | 144.00 | 144.00 | 0 | 0 |
| 22-Mar-2024 | 143.00 | 146.00 | 143.00 | 144.00 | 4,100 | 0 |
| 21-Mar-2024 | 147.00 | 147.00 | 143.00 | 144.00 | 6,800 | 0 |
| 20-Mar-2024 | 146.00 | 153.00 | 144.00 | 144.00 | 88,500 | 0 |
| 19-Mar-2024 | 145.00 | 145.00 | 143.00 | 143.00 | 19,700 | 0 |
| 18-Mar-2024 | 146.00 | 149.00 | 145.00 | 145.00 | 19,800 | 0 |
| 15-Mar-2024 | 148.00 | 148.00 | 146.00 | 146.00 | 13,600 | 0 |
| 14-Mar-2024 | 149.00 | 152.00 | 149.00 | 149.00 | 7,800 | 0 |
| 13-Mar-2024 | 146.00 | 153.00 | 144.00 | 150.00 | 402,300 | 0 |
| 08-Mar-2024 | 146.00 | 146.00 | 145.00 | 146.00 | 700 | 0 |
| 07-Mar-2024 | 145.00 | 145.00 | 145.00 | 145.00 | 15,000 | 0 |
| 06-Mar-2024 | 146.00 | 147.00 | 143.00 | 145.00 | 21,100 | 0 |
| 05-Mar-2024 | 142.00 | 146.00 | 140.00 | 146.00 | 60,200 | 0 |
| 04-Mar-2024 | 145.00 | 145.00 | 143.00 | 144.00 | 65,100 | 0 |
| 01-Mar-2024 | 146.00 | 147.00 | 145.00 | 145.00 | 57,600 | 0 |
| 29-Feb-2024 | 146.00 | 146.00 | 142.00 | 145.00 | 50,300 | 0 |
| 28-Feb-2024 | 144.00 | 145.00 | 143.00 | 143.00 | 60,400 | 0 |
| 27-Feb-2024 | 146.00 | 146.00 | 145.00 | 145.00 | 17,000 | 0 |
| 26-Feb-2024 | 145.00 | 146.00 | 143.00 | 143.00 | 30,800 | 0 |
| 23-Feb-2024 | 141.00 | 149.00 | 140.00 | 148.00 | 193,300 | 0 |
| 22-Feb-2024 | 145.00 | 145.00 | 140.00 | 143.00 | 156,100 | 0 |
| 21-Feb-2024 | 149.00 | 149.00 | 146.00 | 146.00 | 23,200 | 0 |
| 20-Feb-2024 | 142.00 | 149.00 | 142.00 | 149.00 | 223,900 | 0 |
| 19-Feb-2024 | 145.00 | 146.00 | 143.00 | 144.00 | 183,900 | 0 |
| 16-Feb-2024 | 146.00 | 147.00 | 144.00 | 144.00 | 101,000 | 0 |
| 15-Feb-2024 | 145.00 | 146.00 | 144.00 | 146.00 | 51,700 | 0 |
| 13-Feb-2024 | 145.00 | 148.00 | 144.00 | 147.00 | 14,300 | 0 |
| 12-Feb-2024 | 147.00 | 148.00 | 144.00 | 145.00 | 71,800 | 0 |
| 07-Feb-2024 | 149.00 | 150.00 | 146.00 | 148.00 | 18,400 | 0 |
| 06-Feb-2024 | 149.00 | 150.00 | 146.00 | 148.00 | 353,100 | 0 |
| 05-Feb-2024 | 147.00 | 149.00 | 145.00 | 149.00 | 141,600 | 0 |
| 02-Feb-2024 | 145.00 | 148.00 | 145.00 | 145.00 | 19,400 | 0 |
| 01-Feb-2024 | 144.00 | 149.00 | 143.00 | 145.00 | 68,800 | 0 |
| 31-Jan-2024 | 145.00 | 145.00 | 134.00 | 144.00 | 474,000 | 0 |
| 30-Jan-2024 | 149.00 | 150.00 | 145.00 | 145.00 | 178,600 | 0 |
| 29-Jan-2024 | 150.00 | 150.00 | 146.00 | 148.00 | 58,300 | 0 |
| 26-Jan-2024 | 150.00 | 156.00 | 146.00 | 148.00 | 302,100 | 0 |
| 25-Jan-2024 | 152.00 | 153.00 | 146.00 | 146.00 | 304,400 | 0 |
| 24-Jan-2024 | 153.00 | 153.00 | 148.00 | 148.00 | 134,500 | 0 |
| 23-Jan-2024 | 155.00 | 159.00 | 150.00 | 150.00 | 99,100 | 0 |
| 22-Jan-2024 | 151.00 | 163.00 | 147.00 | 155.00 | 731,600 | 0 |
| 19-Jan-2024 | 155.00 | 157.00 | 150.00 | 152.00 | 34,300 | 0 |
| 18-Jan-2024 | 155.00 | 157.00 | 153.00 | 155.00 | 69,000 | 0 |
| 17-Jan-2024 | 156.00 | 160.00 | 155.00 | 155.00 | 121,300 | 0 |
| 16-Jan-2024 | 159.00 | 170.00 | 156.00 | 156.00 | 296,100 | 0 |
| 15-Jan-2024 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | 0 |
| 12-Jan-2024 | 154.00 | 155.00 | 152.00 | 154.00 | 6,600 | 0 |
| 11-Jan-2024 | 156.00 | 157.00 | 151.00 | 157.00 | 46,400 | 0 |
| 10-Jan-2024 | 158.00 | 161.00 | 155.00 | 158.00 | 146,500 | 0 |
| 09-Jan-2024 | 155.48 | 158.43 | 151.54 | 155.48 | 217,367 | 0 |
| 08-Jan-2024 | 152.53 | 155.48 | 147.61 | 155.48 | 309,233 | 0 |
| 05-Jan-2024 | 155.48 | 158.43 | 142.69 | 152.53 | 568,875 | 0 |
| 04-Jan-2024 | 157.45 | 164.34 | 143.67 | 155.48 | 1,453,283 | 0 |
| 03-Jan-2024 | 150.56 | 159.42 | 137.77 | 149.58 | 185,560 | 0 |
| 02-Jan-2024 | 144.65 | 155.48 | 144.65 | 148.59 | 332,402 | 0 |
| 29-Dec-2023 | 136.78 | 144.65 | 136.78 | 141.70 | 329,862 | 0 |
| 28-Dec-2023 | 137.77 | 138.75 | 135.80 | 136.78 | 8,942 | 0 |
| 27-Dec-2023 | 136.78 | 137.77 | 132.85 | 135.80 | 142,066 | 0 |
| 22-Dec-2023 | 132.85 | 140.72 | 131.86 | 136.78 | 63,716 | 0 |
| 21-Dec-2023 | 135.80 | 135.80 | 132.85 | 132.85 | 18,190 | 0 |
| 20-Dec-2023 | 133.83 | 135.80 | 132.85 | 134.81 | 37,294 | 0 |
| 19-Dec-2023 | 136.78 | 143.67 | 132.85 | 132.85 | 112,291 | 0 |
| 18-Dec-2023 | 136.78 | 142.69 | 133.83 | 136.78 | 636,961 | 0 |
| 15-Dec-2023 | 138.75 | 139.73 | 135.80 | 136.78 | 45,018 | 0 |
| 14-Dec-2023 | 136.78 | 144.65 | 132.85 | 136.78 | 230,273 | 0 |
| 13-Dec-2023 | 139.73 | 139.73 | 133.83 | 133.83 | 301,306 | 0 |
| 12-Dec-2023 | 140.72 | 142.69 | 138.75 | 140.72 | 148,163 | 0 |
| 11-Dec-2023 | 142.69 | 142.69 | 139.73 | 141.70 | 121,030 | 0 |
| 08-Dec-2023 | 144.65 | 146.62 | 141.70 | 143.67 | 157,004 | 0 |
| 07-Dec-2023 | 147.61 | 152.53 | 142.69 | 143.67 | 122,656 | 0 |
| 06-Dec-2023 | 144.65 | 152.53 | 130.88 | 147.61 | 1,028,101 | 0 |
| 05-Dec-2023 | 138.75 | 147.61 | 138.75 | 139.73 | 561,151 | 0 |
| 04-Dec-2023 | 141.70 | 143.67 | 139.73 | 143.67 | 41,258 | 0 |
| 01-Dec-2023 | 150.56 | 152.53 | 142.69 | 142.69 | 106,600 | 0 |
| 30-Nov-2023 | 153.51 | 153.51 | 148.59 | 148.59 | 87,699 | 0 |
| 29-Nov-2023 | 147.61 | 156.46 | 147.61 | 149.58 | 278,645 | 0 |
| 28-Nov-2023 | 138.75 | 154.50 | 137.77 | 147.61 | 431,178 | 0 |
| 27-Nov-2023 | 140.72 | 141.70 | 139.73 | 139.73 | 13,210 | 0 |
| 24-Nov-2023 | 138.75 | 141.70 | 138.75 | 138.75 | 42,985 | 0 |
| 23-Nov-2023 | 141.70 | 141.70 | 139.73 | 140.72 | 20,222 | 0 |
| 22-Nov-2023 | 138.75 | 149.58 | 135.80 | 141.70 | 296,632 | 0 |
| 21-Nov-2023 | 138.75 | 141.70 | 137.77 | 138.75 | 42,985 | 0 |
| 20-Nov-2023 | 140.72 | 142.69 | 137.77 | 139.73 | 62,700 | 0 |
| 17-Nov-2023 | 143.67 | 149.58 | 140.72 | 140.72 | 186,881 | 0 |
| 16-Nov-2023 | 146.62 | 146.62 | 137.77 | 141.70 | 37,294 | 0 |
| 15-Nov-2023 | 143.67 | 147.61 | 140.72 | 146.62 | 120,827 | 0 |
| 14-Nov-2023 | 138.75 | 146.62 | 138.75 | 143.67 | 141,659 | 0 |
| 13-Nov-2023 | 129.89 | 140.72 | 128.91 | 133.83 | 197,145 | 0 |
| 10-Nov-2023 | 126.94 | 131.86 | 123.01 | 129.89 | 64,529 | 0 |
| 09-Nov-2023 | 118.09 | 126.94 | 118.09 | 126.94 | 145,927 | 0 |
| 08-Nov-2023 | 119.07 | 121.04 | 117.10 | 118.09 | 1,051,270 | 0 |
| 07-Nov-2023 | 122.02 | 123.01 | 116.12 | 117.10 | 152,126 | 0 |
| 06-Nov-2023 | 124.97 | 130.88 | 118.09 | 122.02 | 459,225 | 0 |
| 03-Nov-2023 | 123.01 | 131.86 | 122.02 | 123.99 | 33,941 | 0 |
| 02-Nov-2023 | 120.05 | 123.01 | 120.05 | 120.05 | 234,643 | 0 |