| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 108.00 | 118.00 | 108.00 | 116.00 | 243,700 | 0 |
| 01-Apr-2024 | 114.00 | 123.00 | 114.00 | 117.00 | 302,700 | 0 |
| 28-Mar-2024 | 113.00 | 123.00 | 113.00 | 122.00 | 231,400 | 0 |
| 27-Mar-2024 | 110.00 | 125.00 | 110.00 | 121.00 | 1,626,000 | 0 |
| 26-Mar-2024 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 25-Mar-2024 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 22-Mar-2024 | 119.00 | 128.00 | 119.00 | 122.00 | 98,700 | 0 |
| 21-Mar-2024 | 112.00 | 129.00 | 112.00 | 128.00 | 2,247,100 | 0 |
| 20-Mar-2024 | 112.00 | 120.00 | 112.00 | 118.00 | 132,800 | 0 |
| 19-Mar-2024 | 112.00 | 121.00 | 112.00 | 120.00 | 23,100 | 0 |
| 18-Mar-2024 | 111.00 | 120.00 | 111.00 | 120.00 | 143,000 | 0 |
| 15-Mar-2024 | 112.00 | 121.00 | 112.00 | 119.00 | 88,900 | 0 |
| 14-Mar-2024 | 112.00 | 120.00 | 112.00 | 120.00 | 31,600 | 0 |
| 13-Mar-2024 | 112.00 | 121.00 | 112.00 | 120.00 | 145,900 | 0 |
| 08-Mar-2024 | 111.00 | 122.00 | 111.00 | 121.00 | 29,200 | 0 |
| 07-Mar-2024 | 110.00 | 121.00 | 110.00 | 120.00 | 107,700 | 0 |
| 06-Mar-2024 | 108.00 | 122.00 | 108.00 | 118.00 | 190,800 | 0 |
| 05-Mar-2024 | 107.00 | 120.00 | 107.00 | 117.00 | 88,400 | 0 |
| 04-Mar-2024 | 105.00 | 122.00 | 105.00 | 115.00 | 1,723,400 | 0 |
| 01-Mar-2024 | 106.00 | 119.00 | 106.00 | 114.00 | 118,400 | 0 |
| 29-Feb-2024 | 107.00 | 117.00 | 107.00 | 115.00 | 84,700 | 0 |
| 28-Feb-2024 | 106.00 | 117.00 | 106.00 | 116.00 | 8,600 | 0 |
| 27-Feb-2024 | 107.00 | 117.00 | 107.00 | 116.00 | 119,100 | 0 |
| 26-Feb-2024 | 106.00 | 117.00 | 106.00 | 116.00 | 28,900 | 0 |
| 23-Feb-2024 | 109.00 | 118.00 | 109.00 | 115.00 | 170,100 | 0 |
| 22-Feb-2024 | 110.00 | 120.00 | 110.00 | 117.00 | 37,800 | 0 |
| 21-Feb-2024 | 110.00 | 120.00 | 110.00 | 118.00 | 78,000 | 0 |
| 20-Feb-2024 | 111.00 | 120.00 | 111.00 | 119.00 | 324,200 | 0 |
| 19-Feb-2024 | 120.00 | 120.00 | 118.00 | 119.00 | 136,600 | 0 |
| 16-Feb-2024 | 111.00 | 121.00 | 111.00 | 120.00 | 262,100 | 0 |
| 15-Feb-2024 | 109.00 | 129.00 | 109.00 | 120.00 | 963,300 | 0 |
| 13-Feb-2024 | 106.00 | 123.00 | 106.00 | 117.00 | 213,100 | 0 |
| 12-Feb-2024 | 110.00 | 120.00 | 110.00 | 113.00 | 217,700 | 0 |
| 07-Feb-2024 | 111.00 | 129.00 | 111.00 | 118.00 | 185,200 | 0 |
| 06-Feb-2024 | 112.00 | 121.00 | 112.00 | 119.00 | 137,700 | 0 |
| 05-Feb-2024 | 113.00 | 123.00 | 113.00 | 120.00 | 112,900 | 0 |
| 02-Feb-2024 | 113.00 | 124.00 | 113.00 | 121.00 | 465,200 | 0 |
| 01-Feb-2024 | 116.00 | 128.00 | 111.00 | 122.00 | 7,294,400 | 0 |
| 31-Jan-2024 | 120.00 | 129.00 | 120.00 | 124.00 | 639,600 | 0 |
| 30-Jan-2024 | 120.00 | 130.00 | 120.00 | 128.00 | 347,200 | 0 |
| 29-Jan-2024 | 119.00 | 137.00 | 119.00 | 129.00 | 7,614,500 | 0 |
| 26-Jan-2024 | 117.00 | 128.00 | 117.00 | 127.00 | 183,700 | 0 |
| 25-Jan-2024 | 119.00 | 128.00 | 119.00 | 125.00 | 647,000 | 0 |
| 24-Jan-2024 | 120.00 | 129.00 | 120.00 | 128.00 | 219,200 | 0 |
| 23-Jan-2024 | 120.00 | 129.00 | 120.00 | 129.00 | 463,500 | 0 |
| 22-Jan-2024 | 128.00 | 132.00 | 125.00 | 129.00 | 1,757,000 | 0 |
| 19-Jan-2024 | 123.00 | 132.00 | 123.00 | 132.00 | 666,600 | 0 |
| 18-Jan-2024 | 123.00 | 132.00 | 123.00 | 131.00 | 163,300 | 0 |
| 17-Jan-2024 | 123.00 | 132.00 | 123.00 | 131.00 | 243,800 | 0 |
| 16-Jan-2024 | 123.00 | 131.00 | 123.00 | 131.00 | 199,500 | 0 |
| 15-Jan-2024 | 131.00 | 131.00 | 131.00 | 131.00 | 0 | 0 |
| 12-Jan-2024 | 123.00 | 137.00 | 123.00 | 131.00 | 1,694,900 | 0 |
| 11-Jan-2024 | 123.00 | 133.00 | 123.00 | 131.00 | 182,700 | 0 |
| 10-Jan-2024 | 123.00 | 132.00 | 123.00 | 131.00 | 471,000 | 0 |
| 09-Jan-2024 | 128.00 | 133.00 | 128.00 | 132.00 | 626,100 | 0 |
| 08-Jan-2024 | 132.00 | 133.00 | 131.00 | 132.00 | 592,900 | 0 |
| 05-Jan-2024 | 132.00 | 133.00 | 130.00 | 132.00 | 696,900 | 0 |
| 04-Jan-2024 | 132.00 | 133.00 | 130.00 | 133.00 | 1,263,000 | 0 |
| 03-Jan-2024 | 139.00 | 145.00 | 130.00 | 132.00 | 28,858,200 | 0 |
| 02-Jan-2024 | 139.00 | 139.00 | 125.00 | 132.00 | 92,900 | 0 |
| 29-Dec-2023 | 139.00 | 139.00 | 131.00 | 133.00 | 215,600 | 0 |
| 28-Dec-2023 | 138.00 | 138.00 | 130.00 | 133.00 | 305,800 | 0 |
| 27-Dec-2023 | 139.00 | 139.00 | 130.00 | 131.00 | 635,900 | 0 |
| 22-Dec-2023 | 139.00 | 139.00 | 130.00 | 133.00 | 380,700 | 0 |
| 21-Dec-2023 | 139.00 | 139.00 | 130.00 | 133.00 | 438,200 | 0 |
| 20-Dec-2023 | 139.00 | 139.00 | 132.00 | 133.00 | 342,800 | 0 |
| 19-Dec-2023 | 139.00 | 139.00 | 133.00 | 134.00 | 83,700 | 0 |
| 18-Dec-2023 | 139.00 | 139.00 | 132.00 | 134.00 | 103,200 | 0 |
| 15-Dec-2023 | 135.00 | 138.00 | 132.00 | 135.00 | 93,500 | 0 |
| 14-Dec-2023 | 135.00 | 135.00 | 131.00 | 134.00 | 198,600 | 0 |
| 13-Dec-2023 | 135.00 | 135.00 | 129.00 | 134.00 | 682,900 | 0 |
| 12-Dec-2023 | 140.00 | 140.00 | 132.00 | 134.00 | 631,600 | 0 |
| 11-Dec-2023 | 137.00 | 137.00 | 133.00 | 135.00 | 960,800 | 0 |
| 08-Dec-2023 | 139.00 | 139.00 | 135.00 | 135.00 | 1,221,300 | 0 |
| 07-Dec-2023 | 140.00 | 140.00 | 135.00 | 137.00 | 300,300 | 0 |
| 06-Dec-2023 | 138.00 | 138.00 | 136.00 | 136.00 | 828,800 | 0 |
| 05-Dec-2023 | 141.00 | 141.00 | 136.00 | 136.00 | 688,300 | 0 |
| 04-Dec-2023 | 141.00 | 141.00 | 136.00 | 136.00 | 631,200 | 0 |
| 01-Dec-2023 | 144.00 | 144.00 | 137.00 | 137.00 | 734,600 | 0 |
| 30-Nov-2023 | 145.00 | 145.00 | 137.00 | 138.00 | 1,788,700 | 0 |
| 29-Nov-2023 | 140.00 | 146.00 | 139.00 | 140.00 | 415,100 | 0 |
| 28-Nov-2023 | 146.00 | 146.00 | 139.00 | 140.00 | 1,574,500 | 0 |
| 27-Nov-2023 | 147.00 | 147.00 | 137.00 | 141.00 | 2,126,900 | 0 |
| 24-Nov-2023 | 153.00 | 153.00 | 141.00 | 142.00 | 2,307,000 | 0 |
| 23-Nov-2023 | 141.00 | 147.00 | 138.00 | 144.00 | 24,945,900 | 0 |
| 22-Nov-2023 | 137.00 | 141.00 | 136.00 | 140.00 | 5,586,100 | 0 |
| 21-Nov-2023 | 137.00 | 138.00 | 136.00 | 137.00 | 3,724,800 | 0 |
| 20-Nov-2023 | 138.00 | 138.00 | 137.00 | 138.00 | 1,396,200 | 0 |
| 17-Nov-2023 | 138.00 | 139.00 | 137.00 | 138.00 | 1,533,700 | 0 |
| 16-Nov-2023 | 138.00 | 140.00 | 137.00 | 139.00 | 2,702,700 | 0 |
| 15-Nov-2023 | 138.00 | 142.00 | 137.00 | 138.00 | 8,233,200 | 0 |
| 14-Nov-2023 | 138.00 | 142.00 | 137.00 | 138.00 | 3,822,300 | 0 |
| 13-Nov-2023 | 131.00 | 141.00 | 131.00 | 138.00 | 4,448,400 | 0 |
| 10-Nov-2023 | 135.00 | 146.00 | 135.00 | 140.00 | 8,541,500 | 0 |
| 09-Nov-2023 | 163.00 | 169.00 | 144.00 | 145.00 | 73,159,500 | 0 |
| 08-Nov-2023 | 137.00 | 164.00 | 136.00 | 163.00 | 164,178,600 | 0 |
| 07-Nov-2023 | 136.00 | 139.00 | 136.00 | 137.00 | 1,560,700 | 0 |
| 06-Nov-2023 | 136.00 | 136.00 | 131.00 | 136.00 | 323,500 | 0 |
| 03-Nov-2023 | 137.00 | 138.00 | 136.00 | 136.00 | 458,700 | 0 |
| 02-Nov-2023 | 138.00 | 138.00 | 136.00 | 137.00 | 469,300 | 0 |