| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 149.00 | 149.00 | 145.00 | 147.00 | 123,027,900 | 0 |
| 01-Apr-2024 | 152.00 | 154.00 | 146.00 | 149.00 | 71,531,200 | 0 |
| 28-Mar-2024 | 155.00 | 158.00 | 151.00 | 152.00 | 165,364,900 | 0 |
| 27-Mar-2024 | 149.00 | 157.00 | 145.00 | 155.00 | 260,332,300 | 0 |
| 26-Mar-2024 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | 0 |
| 25-Mar-2024 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | 0 |
| 22-Mar-2024 | 145.00 | 153.00 | 142.00 | 150.00 | 359,931,800 | 0 |
| 21-Mar-2024 | 137.00 | 146.00 | 137.00 | 143.00 | 329,702,900 | 0 |
| 20-Mar-2024 | 143.00 | 144.00 | 136.00 | 136.00 | 484,547,000 | 0 |
| 19-Mar-2024 | 144.00 | 148.00 | 142.00 | 142.00 | 284,447,100 | 0 |
| 18-Mar-2024 | 148.00 | 149.00 | 143.00 | 144.00 | 262,405,800 | 0 |
| 15-Mar-2024 | 150.00 | 151.00 | 147.00 | 147.00 | 157,800,000 | 0 |
| 14-Mar-2024 | 151.00 | 153.00 | 147.00 | 150.00 | 156,435,000 | 0 |
| 13-Mar-2024 | 153.00 | 154.00 | 148.00 | 151.00 | 310,475,000 | 0 |
| 08-Mar-2024 | 156.00 | 158.00 | 153.00 | 154.00 | 104,392,500 | 0 |
| 07-Mar-2024 | 165.00 | 165.00 | 155.00 | 155.00 | 187,008,400 | 0 |
| 06-Mar-2024 | 152.00 | 173.00 | 152.00 | 164.00 | 456,520,500 | 0 |
| 05-Mar-2024 | 152.00 | 153.00 | 150.00 | 152.00 | 63,712,600 | 0 |
| 04-Mar-2024 | 158.00 | 158.00 | 153.00 | 153.00 | 69,679,400 | 0 |
| 01-Mar-2024 | 158.00 | 158.00 | 155.00 | 156.00 | 26,656,000 | 0 |
| 29-Feb-2024 | 161.00 | 161.00 | 157.00 | 157.00 | 94,557,600 | 0 |
| 28-Feb-2024 | 162.00 | 165.00 | 155.00 | 161.00 | 203,987,200 | 0 |
| 27-Feb-2024 | 163.00 | 163.00 | 160.00 | 161.00 | 74,763,100 | 0 |
| 26-Feb-2024 | 162.00 | 165.00 | 157.00 | 162.00 | 220,439,100 | 0 |
| 23-Feb-2024 | 155.00 | 161.00 | 155.00 | 161.00 | 314,286,200 | 0 |
| 22-Feb-2024 | 162.00 | 164.00 | 153.00 | 154.00 | 512,887,800 | 0 |
| 21-Feb-2024 | 165.00 | 165.00 | 158.00 | 162.00 | 366,002,300 | 0 |
| 20-Feb-2024 | 170.00 | 170.00 | 165.00 | 166.00 | 113,972,500 | 0 |
| 19-Feb-2024 | 168.00 | 170.00 | 162.00 | 169.00 | 176,196,000 | 0 |
| 16-Feb-2024 | 174.00 | 175.00 | 168.00 | 168.00 | 211,981,600 | 0 |
| 15-Feb-2024 | 174.00 | 177.00 | 172.00 | 174.00 | 95,279,700 | 0 |
| 13-Feb-2024 | 178.00 | 178.00 | 171.00 | 174.00 | 124,310,300 | 0 |
| 12-Feb-2024 | 180.00 | 180.00 | 176.00 | 176.00 | 49,802,400 | 0 |
| 07-Feb-2024 | 179.00 | 181.00 | 177.00 | 177.00 | 76,336,500 | 0 |
| 06-Feb-2024 | 180.00 | 181.00 | 177.00 | 179.00 | 106,361,500 | 0 |
| 05-Feb-2024 | 185.00 | 186.00 | 179.00 | 180.00 | 135,884,200 | 0 |
| 02-Feb-2024 | 190.00 | 191.00 | 185.00 | 185.00 | 73,907,800 | 0 |
| 01-Feb-2024 | 188.00 | 193.00 | 188.00 | 189.00 | 77,422,300 | 0 |
| 31-Jan-2024 | 187.00 | 192.00 | 183.00 | 192.00 | 137,177,500 | 0 |
| 30-Jan-2024 | 186.00 | 192.00 | 184.00 | 187.00 | 112,025,000 | 0 |
| 29-Jan-2024 | 186.00 | 188.00 | 184.00 | 186.00 | 59,134,000 | 0 |
| 26-Jan-2024 | 187.00 | 188.00 | 184.00 | 186.00 | 70,668,700 | 0 |
| 25-Jan-2024 | 188.00 | 189.00 | 186.00 | 188.00 | 35,118,200 | 0 |
| 24-Jan-2024 | 192.00 | 192.00 | 185.00 | 189.00 | 122,737,600 | 0 |
| 23-Jan-2024 | 190.00 | 193.00 | 181.00 | 192.00 | 285,547,500 | 0 |
| 22-Jan-2024 | 196.00 | 197.00 | 188.00 | 190.00 | 214,436,500 | 0 |
| 19-Jan-2024 | 197.00 | 198.00 | 193.00 | 195.00 | 108,732,900 | 0 |
| 18-Jan-2024 | 198.00 | 198.00 | 195.00 | 196.00 | 94,091,200 | 0 |
| 17-Jan-2024 | 198.00 | 199.00 | 196.00 | 198.00 | 95,427,100 | 0 |
| 16-Jan-2024 | 200.00 | 200.00 | 198.00 | 199.00 | 54,929,900 | 0 |
| 15-Jan-2024 | 200.00 | 200.00 | 200.00 | 200.00 | 0 | 0 |
| 12-Jan-2024 | 200.00 | 206.00 | 198.00 | 200.00 | 169,351,100 | 0 |
| 11-Jan-2024 | 200.00 | 202.00 | 199.00 | 199.00 | 89,134,200 | 0 |
| 10-Jan-2024 | 202.00 | 204.00 | 199.00 | 199.00 | 108,982,800 | 0 |
| 09-Jan-2024 | 202.00 | 206.00 | 202.00 | 202.00 | 52,176,700 | 0 |
| 08-Jan-2024 | 204.00 | 204.00 | 200.00 | 202.00 | 63,910,800 | 0 |
| 05-Jan-2024 | 206.00 | 208.00 | 202.00 | 204.00 | 97,517,000 | 0 |
| 04-Jan-2024 | 208.00 | 210.00 | 204.00 | 206.00 | 68,520,500 | 0 |
| 03-Jan-2024 | 208.00 | 210.00 | 206.00 | 208.00 | 35,286,200 | 0 |
| 02-Jan-2024 | 214.00 | 214.00 | 204.00 | 208.00 | 113,485,800 | 0 |
| 29-Dec-2023 | 210.00 | 216.00 | 206.00 | 216.00 | 118,925,600 | 0 |
| 28-Dec-2023 | 212.00 | 212.00 | 206.00 | 212.00 | 56,143,400 | 0 |
| 27-Dec-2023 | 208.00 | 214.00 | 204.00 | 212.00 | 136,879,800 | 0 |
| 22-Dec-2023 | 208.00 | 210.00 | 206.00 | 208.00 | 43,143,000 | 0 |
| 21-Dec-2023 | 210.00 | 210.00 | 204.00 | 210.00 | 48,267,400 | 0 |
| 20-Dec-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 117,218,300 | 0 |
| 19-Dec-2023 | 210.00 | 216.00 | 208.00 | 212.00 | 87,197,900 | 0 |
| 18-Dec-2023 | 206.00 | 210.00 | 202.00 | 208.00 | 210,068,900 | 0 |
| 15-Dec-2023 | 204.00 | 206.00 | 202.00 | 206.00 | 157,445,300 | 0 |
| 14-Dec-2023 | 199.00 | 206.00 | 197.00 | 204.00 | 105,226,300 | 0 |
| 13-Dec-2023 | 200.00 | 202.00 | 196.00 | 196.00 | 42,640,500 | 0 |
| 12-Dec-2023 | 196.00 | 206.00 | 195.00 | 200.00 | 122,565,200 | 0 |
| 11-Dec-2023 | 204.00 | 204.00 | 194.00 | 195.00 | 162,734,600 | 0 |
| 08-Dec-2023 | 202.00 | 204.00 | 200.00 | 202.00 | 39,912,200 | 0 |
| 07-Dec-2023 | 204.00 | 206.00 | 200.00 | 200.00 | 50,084,100 | 0 |
| 06-Dec-2023 | 206.00 | 208.00 | 204.00 | 204.00 | 53,433,400 | 0 |
| 05-Dec-2023 | 208.00 | 210.00 | 204.00 | 206.00 | 48,206,200 | 0 |
| 04-Dec-2023 | 214.00 | 218.00 | 206.00 | 208.00 | 137,922,500 | 0 |
| 01-Dec-2023 | 208.00 | 216.00 | 206.00 | 214.00 | 102,608,700 | 0 |
| 30-Nov-2023 | 202.00 | 208.00 | 202.00 | 208.00 | 201,944,300 | 0 |
| 29-Nov-2023 | 204.00 | 206.00 | 200.00 | 204.00 | 84,995,400 | 0 |
| 28-Nov-2023 | 200.00 | 206.00 | 200.00 | 204.00 | 96,828,800 | 0 |
| 27-Nov-2023 | 210.00 | 214.00 | 202.00 | 204.00 | 94,359,800 | 0 |
| 24-Nov-2023 | 214.00 | 218.00 | 210.00 | 210.00 | 77,741,200 | 0 |
| 23-Nov-2023 | 212.00 | 222.00 | 208.00 | 214.00 | 259,549,400 | 0 |
| 22-Nov-2023 | 214.00 | 214.00 | 208.00 | 212.00 | 69,497,900 | 0 |
| 21-Nov-2023 | 210.00 | 214.00 | 208.00 | 214.00 | 59,431,900 | 0 |
| 20-Nov-2023 | 204.00 | 210.00 | 204.00 | 208.00 | 69,271,800 | 0 |
| 17-Nov-2023 | 210.00 | 210.00 | 202.00 | 204.00 | 66,295,600 | 0 |
| 16-Nov-2023 | 214.00 | 214.00 | 208.00 | 212.00 | 84,257,100 | 0 |
| 15-Nov-2023 | 214.00 | 218.00 | 210.00 | 214.00 | 97,159,000 | 0 |
| 14-Nov-2023 | 212.00 | 212.00 | 208.00 | 210.00 | 45,156,700 | 0 |
| 13-Nov-2023 | 210.00 | 218.00 | 210.00 | 210.00 | 115,309,700 | 0 |
| 10-Nov-2023 | 208.00 | 212.00 | 206.00 | 210.00 | 13,209,300 | 0 |
| 09-Nov-2023 | 210.00 | 212.00 | 208.00 | 210.00 | 53,049,600 | 0 |
| 08-Nov-2023 | 210.00 | 212.00 | 206.00 | 208.00 | 30,814,100 | 0 |
| 07-Nov-2023 | 212.00 | 212.00 | 206.00 | 208.00 | 15,098,500 | 0 |
| 06-Nov-2023 | 212.00 | 216.00 | 204.00 | 210.00 | 69,323,300 | 0 |
| 03-Nov-2023 | 204.00 | 216.00 | 204.00 | 210.00 | 170,336,800 | 0 |
| 02-Nov-2023 | 198.00 | 208.00 | 198.00 | 202.00 | 102,706,300 | 0 |