| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 116.00 | 116.00 | 111.00 | 116.00 | 1,176,500 | 0 |
| 01-Apr-2024 | 116.00 | 117.00 | 112.00 | 116.00 | 437,900 | 0 |
| 28-Mar-2024 | 118.00 | 118.00 | 116.00 | 116.00 | 259,300 | 0 |
| 27-Mar-2024 | 116.00 | 120.00 | 116.00 | 118.00 | 2,818,600 | 0 |
| 26-Mar-2024 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | 0 |
| 25-Mar-2024 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | 0 |
| 22-Mar-2024 | 116.00 | 120.00 | 116.00 | 120.00 | 288,900 | 0 |
| 21-Mar-2024 | 118.00 | 120.00 | 117.00 | 120.00 | 703,700 | 0 |
| 20-Mar-2024 | 118.00 | 120.00 | 117.00 | 118.00 | 561,600 | 0 |
| 19-Mar-2024 | 120.00 | 121.00 | 116.00 | 120.00 | 1,512,300 | 0 |
| 18-Mar-2024 | 121.00 | 123.00 | 117.00 | 120.00 | 1,336,200 | 0 |
| 15-Mar-2024 | 118.00 | 125.00 | 116.00 | 121.00 | 7,671,200 | 0 |
| 14-Mar-2024 | 107.00 | 126.00 | 107.00 | 118.00 | 9,512,600 | 0 |
| 13-Mar-2024 | 106.00 | 109.00 | 104.00 | 106.00 | 3,176,900 | 0 |
| 08-Mar-2024 | 109.00 | 109.00 | 104.00 | 106.00 | 447,700 | 0 |
| 07-Mar-2024 | 106.00 | 109.00 | 105.00 | 107.00 | 1,082,700 | 0 |
| 06-Mar-2024 | 102.00 | 108.00 | 101.00 | 106.00 | 3,196,200 | 0 |
| 05-Mar-2024 | 99.00 | 103.00 | 97.00 | 102.00 | 549,000 | 0 |
| 04-Mar-2024 | 105.00 | 105.00 | 98.00 | 99.00 | 1,303,500 | 0 |
| 01-Mar-2024 | 96.00 | 103.00 | 96.00 | 103.00 | 885,900 | 0 |
| 29-Feb-2024 | 104.00 | 104.00 | 98.00 | 103.00 | 916,300 | 0 |
| 28-Feb-2024 | 101.00 | 104.00 | 100.00 | 103.00 | 808,500 | 0 |
| 27-Feb-2024 | 100.00 | 102.00 | 99.00 | 101.00 | 716,700 | 0 |
| 26-Feb-2024 | 101.00 | 102.00 | 96.00 | 100.00 | 1,471,400 | 0 |
| 23-Feb-2024 | 101.00 | 103.00 | 100.00 | 101.00 | 788,300 | 0 |
| 22-Feb-2024 | 93.00 | 104.00 | 93.00 | 101.00 | 4,376,100 | 0 |
| 21-Feb-2024 | 111.00 | 114.00 | 100.00 | 101.00 | 10,855,800 | 0 |
| 20-Feb-2024 | 115.00 | 116.00 | 110.00 | 112.00 | 2,750,800 | 0 |
| 19-Feb-2024 | 116.00 | 116.00 | 113.00 | 115.00 | 2,125,300 | 0 |
| 16-Feb-2024 | 115.00 | 119.00 | 113.00 | 116.00 | 1,910,500 | 0 |
| 15-Feb-2024 | 118.00 | 120.00 | 110.00 | 118.00 | 6,725,600 | 0 |
| 13-Feb-2024 | 121.00 | 124.00 | 118.00 | 120.00 | 1,720,800 | 0 |
| 12-Feb-2024 | 128.00 | 129.00 | 110.00 | 124.00 | 6,774,800 | 0 |
| 07-Feb-2024 | 130.00 | 131.00 | 128.00 | 128.00 | 1,440,500 | 0 |
| 06-Feb-2024 | 131.00 | 131.00 | 130.00 | 130.00 | 910,900 | 0 |
| 05-Feb-2024 | 133.00 | 134.00 | 129.00 | 130.00 | 2,956,300 | 0 |
| 02-Feb-2024 | 132.00 | 134.00 | 132.00 | 133.00 | 953,700 | 0 |
| 01-Feb-2024 | 130.00 | 132.00 | 130.00 | 131.00 | 1,010,400 | 0 |
| 31-Jan-2024 | 132.00 | 134.00 | 129.00 | 130.00 | 2,455,200 | 0 |
| 30-Jan-2024 | 131.00 | 133.00 | 130.00 | 133.00 | 1,532,200 | 0 |
| 29-Jan-2024 | 134.00 | 136.00 | 129.00 | 131.00 | 1,971,900 | 0 |
| 26-Jan-2024 | 135.00 | 135.00 | 132.00 | 134.00 | 1,478,100 | 0 |
| 25-Jan-2024 | 133.00 | 135.00 | 131.00 | 135.00 | 1,295,700 | 0 |
| 24-Jan-2024 | 136.00 | 138.00 | 132.00 | 133.00 | 780,800 | 0 |
| 23-Jan-2024 | 133.00 | 145.00 | 131.00 | 136.00 | 7,726,100 | 0 |
| 22-Jan-2024 | 142.00 | 143.00 | 130.00 | 134.00 | 3,689,400 | 0 |
| 19-Jan-2024 | 144.00 | 146.00 | 124.00 | 143.00 | 17,419,000 | 0 |
| 18-Jan-2024 | 141.00 | 147.00 | 135.00 | 144.00 | 3,464,000 | 0 |
| 17-Jan-2024 | 145.00 | 145.00 | 141.00 | 141.00 | 2,704,400 | 0 |
| 16-Jan-2024 | 150.00 | 151.00 | 139.00 | 141.00 | 4,791,900 | 0 |
| 15-Jan-2024 | 144.00 | 144.00 | 144.00 | 144.00 | 0 | 0 |
| 12-Jan-2024 | 137.00 | 179.00 | 135.00 | 144.00 | 21,126,900 | 0 |
| 11-Jan-2024 | 133.00 | 140.00 | 133.00 | 135.00 | 2,047,500 | 0 |
| 10-Jan-2024 | 135.00 | 138.00 | 134.00 | 134.00 | 711,900 | 0 |
| 09-Jan-2024 | 137.00 | 140.00 | 135.00 | 137.00 | 846,900 | 0 |
| 08-Jan-2024 | 140.00 | 143.00 | 137.00 | 137.00 | 398,200 | 0 |
| 05-Jan-2024 | 135.00 | 140.00 | 135.00 | 140.00 | 2,079,200 | 0 |
| 04-Jan-2024 | 140.00 | 143.00 | 134.00 | 134.00 | 2,832,900 | 0 |
| 03-Jan-2024 | 136.00 | 143.00 | 131.00 | 140.00 | 2,584,500 | 0 |
| 02-Jan-2024 | 132.00 | 136.00 | 129.00 | 136.00 | 1,232,500 | 0 |
| 29-Dec-2023 | 133.00 | 133.00 | 128.00 | 131.00 | 4,354,200 | 0 |
| 28-Dec-2023 | 128.00 | 137.00 | 128.00 | 133.00 | 7,025,600 | 0 |
| 27-Dec-2023 | 128.00 | 132.00 | 126.00 | 126.00 | 2,103,800 | 0 |
| 22-Dec-2023 | 125.00 | 138.00 | 123.00 | 125.00 | 7,471,300 | 0 |
| 21-Dec-2023 | 121.00 | 130.00 | 118.00 | 125.00 | 5,832,800 | 0 |
| 20-Dec-2023 | 111.00 | 122.00 | 110.00 | 118.00 | 4,201,400 | 0 |
| 19-Dec-2023 | 110.00 | 112.00 | 108.00 | 111.00 | 4,355,500 | 0 |
| 18-Dec-2023 | 111.00 | 111.00 | 105.00 | 110.00 | 5,007,700 | 0 |
| 15-Dec-2023 | 106.00 | 115.00 | 106.00 | 110.00 | 5,189,200 | 0 |
| 14-Dec-2023 | 101.00 | 118.00 | 99.00 | 104.00 | 6,479,100 | 0 |
| 13-Dec-2023 | 103.00 | 106.00 | 100.00 | 101.00 | 1,155,700 | 0 |
| 12-Dec-2023 | 106.00 | 109.00 | 100.00 | 103.00 | 2,785,800 | 0 |
| 11-Dec-2023 | 111.00 | 113.00 | 105.00 | 106.00 | 2,975,300 | 0 |
| 08-Dec-2023 | 112.00 | 114.00 | 109.00 | 111.00 | 2,022,100 | 0 |
| 07-Dec-2023 | 116.00 | 116.00 | 111.00 | 111.00 | 1,287,100 | 0 |
| 06-Dec-2023 | 116.00 | 120.00 | 111.00 | 116.00 | 2,844,500 | 0 |
| 05-Dec-2023 | 123.00 | 125.00 | 115.00 | 116.00 | 7,421,000 | 0 |
| 04-Dec-2023 | 128.00 | 130.00 | 125.00 | 126.00 | 3,142,700 | 0 |
| 01-Dec-2023 | 127.00 | 138.00 | 125.00 | 128.00 | 22,589,700 | 0 |
| 30-Nov-2023 | 125.00 | 132.00 | 120.00 | 126.00 | 14,552,400 | 0 |
| 29-Nov-2023 | 134.00 | 146.00 | 125.00 | 125.00 | 42,430,300 | 0 |
| 28-Nov-2023 | 133.00 | 138.00 | 130.00 | 133.00 | 7,928,000 | 0 |
| 27-Nov-2023 | 145.00 | 145.00 | 128.00 | 133.00 | 11,457,600 | 0 |
| 24-Nov-2023 | 124.00 | 133.00 | 124.00 | 133.00 | 25,727,500 | 0 |
| 23-Nov-2023 | 121.00 | 122.00 | 116.00 | 121.00 | 2,582,800 | 0 |
| 22-Nov-2023 | 130.00 | 130.00 | 117.00 | 121.00 | 9,720,900 | 0 |
| 21-Nov-2023 | 140.00 | 140.00 | 126.00 | 130.00 | 21,790,000 | 0 |
| 20-Nov-2023 | 127.00 | 139.00 | 127.00 | 139.00 | 16,219,300 | 0 |
| 17-Nov-2023 | 116.00 | 127.00 | 116.00 | 127.00 | 21,357,800 | 0 |
| 16-Nov-2023 | 115.00 | 117.00 | 115.00 | 117.00 | 218,000 | 0 |
| 15-Nov-2023 | 116.00 | 116.00 | 110.00 | 116.00 | 681,300 | 0 |
| 14-Nov-2023 | 117.00 | 120.00 | 106.00 | 116.00 | 8,876,100 | 0 |
| 13-Nov-2023 | 117.00 | 119.00 | 114.00 | 117.00 | 127,700 | 0 |
| 10-Nov-2023 | 118.00 | 121.00 | 116.00 | 118.00 | 1,989,100 | 0 |
| 09-Nov-2023 | 127.00 | 129.00 | 117.00 | 119.00 | 3,618,700 | 0 |
| 08-Nov-2023 | 116.00 | 127.00 | 111.00 | 127.00 | 9,271,600 | 0 |
| 07-Nov-2023 | 123.00 | 138.00 | 123.00 | 123.00 | 2,220,000 | 0 |
| 06-Nov-2023 | 133.00 | 137.00 | 120.00 | 130.00 | 6,335,000 | 0 |
| 03-Nov-2023 | 120.00 | 127.00 | 108.00 | 127.00 | 29,296,500 | 0 |
| 02-Nov-2023 | 132.00 | 137.00 | 120.00 | 120.00 | 9,085,800 | 0 |