| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 222.00 | 236.00 | 210.00 | 216.00 | 17,012,700 | 0 |
| 01-Apr-2024 | 195.00 | 224.00 | 194.00 | 224.00 | 24,361,500 | 0 |
| 28-Mar-2024 | 185.00 | 195.00 | 185.00 | 194.00 | 1,813,600 | 0 |
| 27-Mar-2024 | 186.00 | 198.00 | 180.00 | 184.00 | 13,315,800 | 0 |
| 26-Mar-2024 | 164.00 | 164.00 | 164.00 | 164.00 | 0 | 0 |
| 25-Mar-2024 | 164.00 | 164.00 | 164.00 | 164.00 | 0 | 0 |
| 22-Mar-2024 | 174.00 | 174.00 | 164.00 | 164.00 | 2,184,100 | 0 |
| 21-Mar-2024 | 176.00 | 177.00 | 170.00 | 173.00 | 14,944,000 | 0 |
| 20-Mar-2024 | 178.00 | 214.00 | 169.00 | 174.00 | 58,033,800 | 0 |
| 19-Mar-2024 | 193.00 | 194.00 | 165.00 | 177.00 | 21,635,500 | 0 |
| 18-Mar-2024 | 146.00 | 191.00 | 145.00 | 190.00 | 79,758,800 | 0 |
| 15-Mar-2024 | 135.00 | 145.00 | 132.00 | 145.00 | 7,423,000 | 0 |
| 14-Mar-2024 | 125.00 | 137.00 | 123.00 | 134.00 | 21,345,700 | 0 |
| 13-Mar-2024 | 127.00 | 129.00 | 123.00 | 125.00 | 268,300 | 0 |
| 08-Mar-2024 | 130.00 | 130.00 | 127.00 | 128.00 | 12,100 | 0 |
| 07-Mar-2024 | 127.00 | 130.00 | 125.00 | 130.00 | 17,254,900 | 0 |
| 06-Mar-2024 | 128.00 | 128.00 | 125.00 | 126.00 | 106,400 | 0 |
| 05-Mar-2024 | 129.00 | 131.00 | 126.00 | 128.00 | 16,838,800 | 0 |
| 04-Mar-2024 | 130.00 | 130.00 | 126.00 | 129.00 | 192,300 | 0 |
| 01-Mar-2024 | 125.00 | 137.00 | 125.00 | 130.00 | 404,300 | 0 |
| 29-Feb-2024 | 126.00 | 128.00 | 124.00 | 126.00 | 17,239,100 | 0 |
| 28-Feb-2024 | 128.00 | 128.00 | 124.00 | 126.00 | 79,900 | 0 |
| 27-Feb-2024 | 128.00 | 131.00 | 126.00 | 126.00 | 16,814,300 | 0 |
| 26-Feb-2024 | 126.00 | 129.00 | 126.00 | 128.00 | 574,400 | 0 |
| 23-Feb-2024 | 126.00 | 129.00 | 124.00 | 126.00 | 16,778,400 | 0 |
| 22-Feb-2024 | 129.00 | 131.00 | 124.00 | 126.00 | 498,900 | 0 |
| 21-Feb-2024 | 125.00 | 135.00 | 124.00 | 129.00 | 18,623,900 | 0 |
| 20-Feb-2024 | 124.00 | 141.00 | 121.00 | 124.00 | 15,797,200 | 0 |
| 19-Feb-2024 | 125.00 | 129.00 | 123.00 | 126.00 | 16,810,300 | 0 |
| 16-Feb-2024 | 124.00 | 124.00 | 124.00 | 124.00 | 0 | 0 |
| 15-Feb-2024 | 119.00 | 125.00 | 115.00 | 124.00 | 17,237,400 | 0 |
| 13-Feb-2024 | 120.00 | 120.00 | 116.00 | 119.00 | 581,100 | 0 |
| 12-Feb-2024 | 118.00 | 124.00 | 117.00 | 121.00 | 16,480,300 | 0 |
| 07-Feb-2024 | 121.00 | 123.00 | 118.00 | 122.00 | 201,200 | 0 |
| 06-Feb-2024 | 126.00 | 128.00 | 115.00 | 121.00 | 20,017,600 | 0 |
| 05-Feb-2024 | 127.00 | 128.00 | 125.00 | 126.00 | 285,300 | 0 |
| 02-Feb-2024 | 126.00 | 128.00 | 123.00 | 127.00 | 16,888,200 | 0 |
| 01-Feb-2024 | 126.00 | 127.00 | 123.00 | 125.00 | 153,500 | 0 |
| 31-Jan-2024 | 125.00 | 129.00 | 123.00 | 125.00 | 15,884,000 | 0 |
| 30-Jan-2024 | 126.00 | 128.00 | 123.00 | 126.00 | 320,800 | 0 |
| 29-Jan-2024 | 126.00 | 129.00 | 125.00 | 126.00 | 15,645,500 | 0 |
| 26-Jan-2024 | 126.00 | 127.00 | 125.00 | 125.00 | 338,300 | 0 |
| 25-Jan-2024 | 126.00 | 131.00 | 126.00 | 127.00 | 16,775,600 | 0 |
| 24-Jan-2024 | 129.00 | 132.00 | 126.00 | 126.00 | 360,400 | 0 |
| 23-Jan-2024 | 127.00 | 130.00 | 126.00 | 129.00 | 16,159,900 | 0 |
| 22-Jan-2024 | 128.00 | 128.00 | 126.00 | 127.00 | 132,700 | 0 |
| 19-Jan-2024 | 129.00 | 129.00 | 125.00 | 126.00 | 15,978,400 | 0 |
| 18-Jan-2024 | 127.00 | 128.00 | 125.00 | 128.00 | 286,700 | 0 |
| 17-Jan-2024 | 127.00 | 131.00 | 126.00 | 127.00 | 17,615,300 | 0 |
| 16-Jan-2024 | 128.00 | 128.00 | 125.00 | 126.00 | 413,100 | 0 |
| 15-Jan-2024 | 125.00 | 125.00 | 125.00 | 125.00 | 0 | 0 |
| 12-Jan-2024 | 127.00 | 129.00 | 124.00 | 125.00 | 545,700 | 0 |
| 11-Jan-2024 | 129.00 | 134.00 | 126.00 | 126.00 | 16,164,300 | 0 |
| 10-Jan-2024 | 133.00 | 135.00 | 125.00 | 129.00 | 739,600 | 0 |
| 09-Jan-2024 | 129.00 | 139.00 | 129.00 | 132.00 | 18,009,100 | 0 |
| 08-Jan-2024 | 132.00 | 132.00 | 126.00 | 128.00 | 889,900 | 0 |
| 05-Jan-2024 | 137.00 | 139.00 | 132.00 | 132.00 | 441,200 | 0 |
| 04-Jan-2024 | 133.00 | 144.00 | 131.00 | 136.00 | 16,955,600 | 0 |
| 03-Jan-2024 | 132.00 | 133.00 | 127.00 | 132.00 | 15,428,800 | 0 |
| 02-Jan-2024 | 125.00 | 138.00 | 124.00 | 132.00 | 1,263,700 | 0 |
| 29-Dec-2023 | 145.00 | 145.00 | 123.00 | 123.00 | 15,211,500 | 0 |
| 28-Dec-2023 | 144.00 | 144.00 | 138.00 | 141.00 | 448,200 | 0 |
| 27-Dec-2023 | 140.00 | 147.00 | 136.00 | 141.00 | 41,053,300 | 0 |
| 22-Dec-2023 | 140.00 | 143.00 | 137.00 | 141.00 | 190,500 | 0 |
| 21-Dec-2023 | 143.00 | 143.00 | 137.00 | 140.00 | 431,500 | 0 |
| 20-Dec-2023 | 144.00 | 150.00 | 140.00 | 142.00 | 14,275,500 | 0 |
| 19-Dec-2023 | 146.00 | 151.00 | 140.00 | 143.00 | 706,200 | 0 |
| 18-Dec-2023 | 153.00 | 159.00 | 146.00 | 146.00 | 14,009,000 | 0 |
| 15-Dec-2023 | 150.00 | 160.00 | 145.00 | 153.00 | 2,213,200 | 0 |
| 14-Dec-2023 | 167.00 | 170.00 | 146.00 | 150.00 | 16,668,200 | 0 |
| 13-Dec-2023 | 151.00 | 172.00 | 147.00 | 166.00 | 9,747,700 | 0 |
| 12-Dec-2023 | 143.00 | 152.00 | 134.00 | 151.00 | 16,752,000 | 0 |
| 11-Dec-2023 | 143.00 | 145.00 | 137.00 | 139.00 | 516,900 | 0 |
| 08-Dec-2023 | 134.00 | 146.00 | 131.00 | 141.00 | 17,081,400 | 0 |
| 07-Dec-2023 | 152.00 | 152.00 | 129.00 | 133.00 | 2,581,800 | 0 |
| 06-Dec-2023 | 172.00 | 172.00 | 141.00 | 152.00 | 1,952,100 | 0 |
| 05-Dec-2023 | 178.00 | 182.00 | 166.00 | 172.00 | 12,255,600 | 0 |
| 04-Dec-2023 | 174.00 | 190.00 | 172.00 | 177.00 | 7,063,800 | 0 |
| 01-Dec-2023 | 173.00 | 187.00 | 171.00 | 172.00 | 28,317,800 | 0 |
| 30-Nov-2023 | 175.00 | 181.00 | 166.00 | 172.00 | 3,701,500 | 0 |
| 29-Nov-2023 | 195.00 | 196.00 | 173.00 | 175.00 | 14,833,500 | 0 |
| 28-Nov-2023 | 152.00 | 200.00 | 148.00 | 194.00 | 94,505,200 | 0 |
| 27-Nov-2023 | 149.00 | 152.00 | 148.00 | 151.00 | 14,753,600 | 0 |
| 24-Nov-2023 | 149.00 | 153.00 | 148.00 | 149.00 | 2,157,300 | 0 |
| 23-Nov-2023 | 151.00 | 152.00 | 146.00 | 148.00 | 2,601,400 | 0 |
| 22-Nov-2023 | 149.00 | 155.00 | 140.00 | 149.00 | 23,121,100 | 0 |
| 21-Nov-2023 | 135.00 | 155.00 | 130.00 | 148.00 | 25,972,700 | 0 |
| 20-Nov-2023 | 136.00 | 138.00 | 126.00 | 133.00 | 23,072,400 | 0 |
| 17-Nov-2023 | 128.00 | 157.00 | 123.00 | 137.00 | 29,126,300 | 0 |
| 16-Nov-2023 | 130.00 | 133.00 | 126.00 | 128.00 | 2,265,400 | 0 |
| 15-Nov-2023 | 124.00 | 133.00 | 123.00 | 128.00 | 23,625,000 | 0 |
| 14-Nov-2023 | 121.00 | 124.00 | 121.00 | 124.00 | 301,400 | 0 |
| 13-Nov-2023 | 125.00 | 125.00 | 121.00 | 121.00 | 78,500 | 0 |
| 10-Nov-2023 | 125.00 | 126.00 | 121.00 | 124.00 | 101,100 | 0 |
| 09-Nov-2023 | 124.00 | 127.00 | 122.00 | 123.00 | 16,283,200 | 0 |
| 08-Nov-2023 | 124.00 | 124.00 | 122.00 | 124.00 | 122,700 | 0 |
| 07-Nov-2023 | 123.00 | 125.00 | 120.00 | 124.00 | 294,400 | 0 |
| 06-Nov-2023 | 124.00 | 125.00 | 121.00 | 123.00 | 16,716,800 | 0 |
| 03-Nov-2023 | 126.00 | 126.00 | 123.00 | 124.00 | 190,000 | 0 |
| 02-Nov-2023 | 125.00 | 132.00 | 124.00 | 125.00 | 15,545,200 | 0 |