| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 149.00 | 151.00 | 145.00 | 147.00 | 5,395,600 | 0 |
| 01-Apr-2024 | 160.00 | 162.00 | 149.00 | 149.00 | 9,812,500 | 0 |
| 28-Mar-2024 | 165.00 | 166.00 | 160.00 | 161.00 | 3,669,900 | 0 |
| 27-Mar-2024 | 169.00 | 169.00 | 164.00 | 164.00 | 7,321,400 | 0 |
| 26-Mar-2024 | 170.00 | 170.00 | 170.00 | 170.00 | 0 | 0 |
| 25-Mar-2024 | 170.00 | 170.00 | 170.00 | 170.00 | 0 | 0 |
| 22-Mar-2024 | 175.00 | 175.00 | 169.00 | 170.00 | 4,273,300 | 0 |
| 21-Mar-2024 | 170.00 | 175.00 | 168.00 | 173.00 | 5,815,200 | 0 |
| 20-Mar-2024 | 171.00 | 172.00 | 166.00 | 170.00 | 3,070,200 | 0 |
| 19-Mar-2024 | 169.00 | 173.00 | 169.00 | 170.00 | 5,622,700 | 0 |
| 18-Mar-2024 | 177.00 | 180.00 | 166.00 | 169.00 | 19,154,900 | 0 |
| 15-Mar-2024 | 180.00 | 184.00 | 176.00 | 177.00 | 9,943,000 | 0 |
| 14-Mar-2024 | 188.00 | 192.00 | 178.00 | 179.00 | 32,679,400 | 0 |
| 13-Mar-2024 | 173.00 | 187.00 | 173.00 | 187.00 | 57,172,700 | 0 |
| 08-Mar-2024 | 175.00 | 177.00 | 170.00 | 172.00 | 9,155,400 | 0 |
| 07-Mar-2024 | 170.00 | 171.00 | 169.00 | 170.00 | 3,340,800 | 0 |
| 06-Mar-2024 | 170.00 | 171.00 | 170.00 | 170.00 | 2,227,200 | 0 |
| 05-Mar-2024 | 169.00 | 172.00 | 168.00 | 170.00 | 3,262,300 | 0 |
| 04-Mar-2024 | 168.00 | 172.00 | 168.00 | 169.00 | 3,552,200 | 0 |
| 01-Mar-2024 | 173.00 | 174.00 | 167.00 | 168.00 | 9,554,100 | 0 |
| 29-Feb-2024 | 171.00 | 175.00 | 171.00 | 172.00 | 11,312,300 | 0 |
| 28-Feb-2024 | 175.00 | 178.00 | 167.00 | 170.00 | 24,392,600 | 0 |
| 27-Feb-2024 | 179.00 | 181.00 | 169.00 | 174.00 | 20,095,000 | 0 |
| 26-Feb-2024 | 187.00 | 188.00 | 178.00 | 180.00 | 9,016,100 | 0 |
| 23-Feb-2024 | 194.00 | 206.00 | 185.00 | 187.00 | 39,275,500 | 0 |
| 22-Feb-2024 | 170.00 | 195.00 | 170.00 | 189.00 | 65,523,600 | 0 |
| 21-Feb-2024 | 169.00 | 172.00 | 167.00 | 170.00 | 3,964,800 | 0 |
| 20-Feb-2024 | 174.00 | 176.00 | 165.00 | 170.00 | 10,481,500 | 0 |
| 19-Feb-2024 | 186.00 | 187.00 | 169.00 | 173.00 | 13,202,600 | 0 |
| 16-Feb-2024 | 190.00 | 193.00 | 176.00 | 186.00 | 5,331,800 | 0 |
| 15-Feb-2024 | 189.00 | 193.00 | 188.00 | 190.00 | 2,723,900 | 0 |
| 13-Feb-2024 | 192.00 | 197.00 | 181.00 | 187.00 | 9,608,000 | 0 |
| 12-Feb-2024 | 194.00 | 197.00 | 191.00 | 192.00 | 2,134,000 | 0 |
| 07-Feb-2024 | 195.00 | 198.00 | 193.00 | 194.00 | 1,483,900 | 0 |
| 06-Feb-2024 | 200.00 | 202.00 | 194.00 | 195.00 | 2,989,400 | 0 |
| 05-Feb-2024 | 194.00 | 208.00 | 190.00 | 200.00 | 8,789,400 | 0 |
| 02-Feb-2024 | 192.00 | 200.00 | 188.00 | 193.00 | 7,323,600 | 0 |
| 01-Feb-2024 | 196.00 | 204.00 | 191.00 | 192.00 | 6,979,600 | 0 |
| 31-Jan-2024 | 175.00 | 214.00 | 175.00 | 195.00 | 46,565,000 | 0 |
| 30-Jan-2024 | 189.00 | 189.00 | 176.00 | 181.00 | 5,952,700 | 0 |
| 29-Jan-2024 | 192.00 | 200.00 | 186.00 | 189.00 | 20,329,700 | 0 |
| 26-Jan-2024 | 202.00 | 206.00 | 200.00 | 200.00 | 3,383,900 | 0 |
| 25-Jan-2024 | 202.00 | 210.00 | 200.00 | 204.00 | 2,963,800 | 0 |
| 24-Jan-2024 | 218.00 | 218.00 | 200.00 | 202.00 | 2,663,500 | 0 |
| 23-Jan-2024 | 200.00 | 214.00 | 200.00 | 204.00 | 6,325,700 | 0 |
| 22-Jan-2024 | 200.00 | 216.00 | 200.00 | 212.00 | 2,750,400 | 0 |
| 19-Jan-2024 | 200.00 | 218.00 | 200.00 | 212.00 | 4,318,400 | 0 |
| 18-Jan-2024 | 208.00 | 216.00 | 208.00 | 214.00 | 2,480,200 | 0 |
| 17-Jan-2024 | 212.00 | 216.00 | 212.00 | 214.00 | 3,315,800 | 0 |
| 16-Jan-2024 | 218.00 | 218.00 | 208.00 | 212.00 | 7,009,900 | 0 |
| 15-Jan-2024 | 216.00 | 216.00 | 216.00 | 216.00 | 0 | 0 |
| 12-Jan-2024 | 210.00 | 220.00 | 210.00 | 216.00 | 4,388,000 | 0 |
| 11-Jan-2024 | 216.00 | 220.00 | 214.00 | 214.00 | 3,173,200 | 0 |
| 10-Jan-2024 | 216.00 | 224.00 | 214.00 | 216.00 | 6,355,200 | 0 |
| 09-Jan-2024 | 228.00 | 230.00 | 214.00 | 216.00 | 15,453,000 | 0 |
| 08-Jan-2024 | 238.00 | 244.00 | 228.00 | 228.00 | 95,967,800 | 0 |
| 05-Jan-2024 | 232.00 | 250.00 | 228.00 | 236.00 | 143,397,400 | 0 |
| 04-Jan-2024 | 216.00 | 246.00 | 214.00 | 230.00 | 195,077,800 | 0 |
| 03-Jan-2024 | 216.00 | 222.00 | 214.00 | 216.00 | 4,049,500 | 0 |
| 02-Jan-2024 | 208.00 | 216.00 | 200.00 | 212.00 | 3,879,700 | 0 |
| 29-Dec-2023 | 218.00 | 218.00 | 208.00 | 208.00 | 5,707,200 | 0 |
| 28-Dec-2023 | 214.00 | 220.00 | 212.00 | 216.00 | 4,567,100 | 0 |
| 27-Dec-2023 | 212.00 | 230.00 | 210.00 | 214.00 | 11,994,700 | 0 |
| 22-Dec-2023 | 212.00 | 216.00 | 210.00 | 210.00 | 2,958,500 | 0 |
| 21-Dec-2023 | 220.00 | 222.00 | 210.00 | 210.00 | 6,197,800 | 0 |
| 20-Dec-2023 | 212.00 | 224.00 | 210.00 | 220.00 | 5,973,600 | 0 |
| 19-Dec-2023 | 212.00 | 216.00 | 208.00 | 212.00 | 2,769,400 | 0 |
| 18-Dec-2023 | 216.00 | 220.00 | 210.00 | 212.00 | 6,376,600 | 0 |
| 15-Dec-2023 | 208.00 | 216.00 | 208.00 | 216.00 | 4,524,400 | 0 |
| 14-Dec-2023 | 208.00 | 216.00 | 208.00 | 208.00 | 5,978,300 | 0 |
| 13-Dec-2023 | 218.00 | 222.00 | 200.00 | 208.00 | 18,248,800 | 0 |
| 12-Dec-2023 | 214.00 | 226.00 | 210.00 | 218.00 | 13,143,300 | 0 |
| 11-Dec-2023 | 236.00 | 238.00 | 214.00 | 214.00 | 21,257,500 | 0 |
| 08-Dec-2023 | 242.00 | 254.00 | 232.00 | 232.00 | 22,553,300 | 0 |
| 07-Dec-2023 | 252.00 | 256.00 | 238.00 | 242.00 | 11,155,400 | 0 |
| 06-Dec-2023 | 256.00 | 266.00 | 242.00 | 250.00 | 57,654,800 | 0 |
| 05-Dec-2023 | 226.00 | 260.00 | 224.00 | 250.00 | 69,864,500 | 0 |
| 04-Dec-2023 | 228.00 | 234.00 | 224.00 | 224.00 | 6,909,000 | 0 |
| 01-Dec-2023 | 224.00 | 230.00 | 220.00 | 226.00 | 10,670,700 | 0 |
| 30-Nov-2023 | 232.00 | 234.00 | 224.00 | 224.00 | 10,112,200 | 0 |
| 29-Nov-2023 | 234.00 | 240.00 | 230.00 | 230.00 | 13,428,400 | 0 |
| 28-Nov-2023 | 240.00 | 240.00 | 230.00 | 232.00 | 15,453,400 | 0 |
| 27-Nov-2023 | 226.00 | 242.00 | 226.00 | 238.00 | 33,594,000 | 0 |
| 24-Nov-2023 | 230.00 | 234.00 | 222.00 | 224.00 | 15,646,900 | 0 |
| 23-Nov-2023 | 240.00 | 240.00 | 224.00 | 230.00 | 28,314,600 | 0 |
| 22-Nov-2023 | 268.00 | 272.00 | 242.00 | 242.00 | 86,639,000 | 0 |
| 21-Nov-2023 | 232.00 | 284.00 | 230.00 | 268.00 | 167,650,700 | 0 |
| 20-Nov-2023 | 230.00 | 234.00 | 226.00 | 230.00 | 7,087,000 | 0 |
| 17-Nov-2023 | 230.00 | 238.00 | 222.00 | 226.00 | 12,936,300 | 0 |
| 16-Nov-2023 | 234.00 | 240.00 | 230.00 | 230.00 | 9,168,800 | 0 |
| 15-Nov-2023 | 218.00 | 244.00 | 218.00 | 234.00 | 9,500,000 | 0 |
| 14-Nov-2023 | 212.00 | 246.00 | 212.00 | 236.00 | 17,360,500 | 0 |
| 13-Nov-2023 | 226.00 | 234.00 | 216.00 | 228.00 | 13,704,400 | 0 |
| 10-Nov-2023 | 248.00 | 248.00 | 226.00 | 226.00 | 19,223,000 | 0 |
| 09-Nov-2023 | 246.00 | 264.00 | 240.00 | 242.00 | 26,683,500 | 0 |
| 08-Nov-2023 | 250.00 | 250.00 | 240.00 | 242.00 | 53,724,300 | 0 |
| 07-Nov-2023 | 256.00 | 264.00 | 248.00 | 250.00 | 23,051,800 | 0 |
| 06-Nov-2023 | 244.00 | 258.00 | 244.00 | 254.00 | 9,941,800 | 0 |
| 03-Nov-2023 | 254.00 | 260.00 | 242.00 | 244.00 | 14,885,500 | 0 |
| 02-Nov-2023 | 246.00 | 272.00 | 246.00 | 250.00 | 24,162,500 | 0 |