| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 256.00 | 266.00 | 252.00 | 254.00 | 2,413,200 | 0 |
| 01-Apr-2024 | 260.00 | 264.00 | 242.00 | 256.00 | 8,558,400 | 0 |
| 28-Mar-2024 | 258.00 | 262.00 | 252.00 | 258.00 | 4,120,800 | 0 |
| 27-Mar-2024 | 256.00 | 262.00 | 256.00 | 256.00 | 3,104,900 | 0 |
| 26-Mar-2024 | 252.00 | 252.00 | 252.00 | 252.00 | 0 | 0 |
| 25-Mar-2024 | 252.00 | 252.00 | 252.00 | 252.00 | 0 | 0 |
| 22-Mar-2024 | 248.00 | 258.00 | 246.00 | 252.00 | 5,430,600 | 0 |
| 21-Mar-2024 | 242.00 | 250.00 | 240.00 | 248.00 | 3,737,300 | 0 |
| 20-Mar-2024 | 246.00 | 250.00 | 240.00 | 242.00 | 2,978,900 | 0 |
| 19-Mar-2024 | 248.00 | 252.00 | 244.00 | 246.00 | 3,607,600 | 0 |
| 18-Mar-2024 | 248.00 | 254.00 | 244.00 | 248.00 | 8,257,400 | 0 |
| 15-Mar-2024 | 236.00 | 248.00 | 234.00 | 246.00 | 6,190,400 | 0 |
| 14-Mar-2024 | 236.00 | 240.00 | 232.00 | 236.00 | 1,789,800 | 0 |
| 13-Mar-2024 | 240.00 | 240.00 | 234.00 | 236.00 | 3,222,800 | 0 |
| 08-Mar-2024 | 236.00 | 242.00 | 236.00 | 238.00 | 3,044,000 | 0 |
| 07-Mar-2024 | 232.00 | 236.00 | 230.00 | 234.00 | 1,472,800 | 0 |
| 06-Mar-2024 | 230.00 | 236.00 | 230.00 | 232.00 | 1,198,900 | 0 |
| 05-Mar-2024 | 234.00 | 234.00 | 228.00 | 230.00 | 3,080,500 | 0 |
| 04-Mar-2024 | 234.00 | 238.00 | 230.00 | 234.00 | 1,643,000 | 0 |
| 01-Mar-2024 | 236.00 | 238.00 | 230.00 | 230.00 | 3,743,900 | 0 |
| 29-Feb-2024 | 236.00 | 238.00 | 234.00 | 234.00 | 2,083,000 | 0 |
| 28-Feb-2024 | 236.00 | 242.00 | 234.00 | 236.00 | 2,375,900 | 0 |
| 27-Feb-2024 | 238.00 | 242.00 | 232.00 | 236.00 | 4,317,100 | 0 |
| 26-Feb-2024 | 240.00 | 248.00 | 234.00 | 238.00 | 7,704,900 | 0 |
| 23-Feb-2024 | 242.00 | 248.00 | 236.00 | 236.00 | 6,255,400 | 0 |
| 22-Feb-2024 | 232.00 | 246.00 | 226.00 | 242.00 | 14,444,200 | 0 |
| 21-Feb-2024 | 224.00 | 228.00 | 222.00 | 224.00 | 1,355,800 | 0 |
| 20-Feb-2024 | 222.00 | 226.00 | 222.00 | 226.00 | 1,171,900 | 0 |
| 19-Feb-2024 | 222.00 | 228.00 | 222.00 | 224.00 | 733,800 | 0 |
| 16-Feb-2024 | 224.00 | 228.00 | 220.00 | 224.00 | 1,404,200 | 0 |
| 15-Feb-2024 | 222.00 | 226.00 | 222.00 | 224.00 | 972,700 | 0 |
| 13-Feb-2024 | 216.00 | 224.00 | 214.00 | 222.00 | 2,517,000 | 0 |
| 12-Feb-2024 | 218.00 | 222.00 | 214.00 | 216.00 | 2,013,300 | 0 |
| 07-Feb-2024 | 218.00 | 218.00 | 214.00 | 218.00 | 2,232,700 | 0 |
| 06-Feb-2024 | 220.00 | 220.00 | 216.00 | 218.00 | 2,058,600 | 0 |
| 05-Feb-2024 | 224.00 | 228.00 | 218.00 | 220.00 | 3,560,400 | 0 |
| 02-Feb-2024 | 224.00 | 228.00 | 222.00 | 226.00 | 1,649,900 | 0 |
| 01-Feb-2024 | 226.00 | 226.00 | 222.00 | 224.00 | 1,450,200 | 0 |
| 31-Jan-2024 | 228.00 | 228.00 | 224.00 | 224.00 | 1,360,300 | 0 |
| 30-Jan-2024 | 224.00 | 228.00 | 224.00 | 226.00 | 989,600 | 0 |
| 29-Jan-2024 | 222.00 | 230.00 | 222.00 | 224.00 | 1,317,200 | 0 |
| 26-Jan-2024 | 226.00 | 230.00 | 222.00 | 222.00 | 1,676,300 | 0 |
| 25-Jan-2024 | 226.00 | 230.00 | 224.00 | 226.00 | 1,557,700 | 0 |
| 24-Jan-2024 | 228.00 | 232.00 | 224.00 | 226.00 | 2,822,000 | 0 |
| 23-Jan-2024 | 236.00 | 236.00 | 222.00 | 228.00 | 3,787,600 | 0 |
| 22-Jan-2024 | 238.00 | 242.00 | 234.00 | 236.00 | 2,903,800 | 0 |
| 19-Jan-2024 | 246.00 | 246.00 | 238.00 | 238.00 | 3,000,500 | 0 |
| 18-Jan-2024 | 246.00 | 248.00 | 242.00 | 244.00 | 2,527,900 | 0 |
| 17-Jan-2024 | 246.00 | 254.00 | 242.00 | 246.00 | 7,668,900 | 0 |
| 16-Jan-2024 | 250.00 | 250.00 | 240.00 | 244.00 | 6,332,300 | 0 |
| 15-Jan-2024 | 234.00 | 234.00 | 234.00 | 234.00 | 0 | 0 |
| 12-Jan-2024 | 236.00 | 238.00 | 234.00 | 234.00 | 2,208,700 | 0 |
| 11-Jan-2024 | 228.00 | 238.00 | 226.00 | 234.00 | 3,650,600 | 0 |
| 10-Jan-2024 | 226.00 | 234.00 | 222.00 | 228.00 | 2,513,000 | 0 |
| 09-Jan-2024 | 230.00 | 232.00 | 222.00 | 224.00 | 5,564,600 | 0 |
| 08-Jan-2024 | 234.00 | 240.00 | 230.00 | 230.00 | 2,855,700 | 0 |
| 05-Jan-2024 | 236.00 | 240.00 | 230.00 | 234.00 | 4,739,900 | 0 |
| 04-Jan-2024 | 228.00 | 240.00 | 226.00 | 236.00 | 10,182,000 | 0 |
| 03-Jan-2024 | 224.00 | 226.00 | 218.00 | 226.00 | 3,829,700 | 0 |
| 02-Jan-2024 | 216.00 | 224.00 | 216.00 | 222.00 | 3,245,300 | 0 |
| 29-Dec-2023 | 218.00 | 220.00 | 214.00 | 216.00 | 2,165,800 | 0 |
| 28-Dec-2023 | 218.00 | 218.00 | 214.00 | 216.00 | 2,065,600 | 0 |
| 27-Dec-2023 | 214.00 | 218.00 | 212.00 | 216.00 | 5,149,600 | 0 |
| 22-Dec-2023 | 222.00 | 228.00 | 212.00 | 212.00 | 6,600,300 | 0 |
| 21-Dec-2023 | 214.00 | 238.00 | 214.00 | 222.00 | 52,384,700 | 0 |
| 20-Dec-2023 | 212.00 | 216.00 | 210.00 | 212.00 | 2,728,500 | 0 |
| 19-Dec-2023 | 216.00 | 216.00 | 212.00 | 212.00 | 1,326,000 | 0 |
| 18-Dec-2023 | 210.00 | 216.00 | 208.00 | 216.00 | 4,996,400 | 0 |
| 15-Dec-2023 | 212.00 | 214.00 | 208.00 | 208.00 | 1,524,700 | 0 |
| 14-Dec-2023 | 210.00 | 212.00 | 206.00 | 212.00 | 1,353,400 | 0 |
| 13-Dec-2023 | 210.00 | 212.00 | 204.00 | 210.00 | 2,097,900 | 0 |
| 12-Dec-2023 | 212.00 | 214.00 | 208.00 | 210.00 | 1,277,500 | 0 |
| 11-Dec-2023 | 216.00 | 218.00 | 202.00 | 212.00 | 5,013,500 | 0 |
| 08-Dec-2023 | 214.00 | 218.00 | 214.00 | 214.00 | 2,990,500 | 0 |
| 07-Dec-2023 | 214.00 | 218.00 | 214.00 | 214.00 | 2,243,600 | 0 |
| 06-Dec-2023 | 214.00 | 218.00 | 212.00 | 214.00 | 1,609,600 | 0 |
| 05-Dec-2023 | 212.00 | 216.00 | 212.00 | 214.00 | 2,618,200 | 0 |
| 04-Dec-2023 | 216.00 | 222.00 | 212.00 | 212.00 | 4,777,200 | 0 |
| 01-Dec-2023 | 216.00 | 218.00 | 214.00 | 216.00 | 1,523,200 | 0 |
| 30-Nov-2023 | 216.00 | 218.00 | 212.00 | 214.00 | 992,700 | 0 |
| 29-Nov-2023 | 206.00 | 218.00 | 204.00 | 214.00 | 7,580,800 | 0 |
| 28-Nov-2023 | 214.00 | 216.00 | 204.00 | 204.00 | 10,487,600 | 0 |
| 27-Nov-2023 | 222.00 | 224.00 | 212.00 | 212.00 | 5,085,000 | 0 |
| 24-Nov-2023 | 226.00 | 230.00 | 218.00 | 220.00 | 4,051,400 | 0 |
| 23-Nov-2023 | 226.00 | 234.00 | 218.00 | 226.00 | 3,984,700 | 0 |
| 22-Nov-2023 | 230.00 | 232.00 | 226.00 | 226.00 | 1,270,400 | 0 |
| 21-Nov-2023 | 236.00 | 236.00 | 230.00 | 230.00 | 2,723,900 | 0 |
| 20-Nov-2023 | 238.00 | 238.00 | 230.00 | 236.00 | 1,356,200 | 0 |
| 17-Nov-2023 | 240.00 | 240.00 | 236.00 | 238.00 | 921,000 | 0 |
| 16-Nov-2023 | 240.00 | 244.00 | 236.00 | 238.00 | 3,198,300 | 0 |
| 15-Nov-2023 | 240.00 | 240.00 | 234.00 | 238.00 | 1,178,100 | 0 |
| 14-Nov-2023 | 236.00 | 240.00 | 236.00 | 240.00 | 1,306,700 | 0 |
| 13-Nov-2023 | 232.00 | 242.00 | 230.00 | 236.00 | 1,635,100 | 0 |
| 10-Nov-2023 | 236.00 | 236.00 | 232.00 | 232.00 | 1,279,600 | 0 |
| 09-Nov-2023 | 238.00 | 238.00 | 234.00 | 236.00 | 775,800 | 0 |
| 08-Nov-2023 | 238.00 | 238.00 | 234.00 | 236.00 | 600,100 | 0 |
| 07-Nov-2023 | 238.00 | 240.00 | 234.00 | 238.00 | 1,116,800 | 0 |
| 06-Nov-2023 | 238.00 | 240.00 | 232.00 | 238.00 | 1,370,700 | 0 |
| 03-Nov-2023 | 234.00 | 244.00 | 234.00 | 234.00 | 940,600 | 0 |
| 02-Nov-2023 | 234.00 | 242.00 | 232.00 | 236.00 | 3,505,900 | 0 |