| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 139.00 | 140.00 | 137.00 | 139.00 | 418,100 | 0 |
| 01-Apr-2024 | 156.00 | 156.00 | 123.00 | 140.00 | 2,509,700 | 0 |
| 28-Mar-2024 | 156.00 | 157.00 | 152.00 | 156.00 | 467,800 | 0 |
| 27-Mar-2024 | 157.00 | 158.00 | 153.00 | 156.00 | 725,600 | 0 |
| 26-Mar-2024 | 158.00 | 158.00 | 158.00 | 158.00 | 0 | 0 |
| 25-Mar-2024 | 158.00 | 158.00 | 158.00 | 158.00 | 0 | 0 |
| 22-Mar-2024 | 159.00 | 162.00 | 158.00 | 158.00 | 68,300 | 0 |
| 21-Mar-2024 | 154.00 | 159.00 | 154.00 | 159.00 | 204,100 | 0 |
| 20-Mar-2024 | 158.00 | 160.00 | 153.00 | 154.00 | 973,400 | 0 |
| 19-Mar-2024 | 154.00 | 159.00 | 154.00 | 159.00 | 131,300 | 0 |
| 18-Mar-2024 | 158.00 | 159.00 | 157.00 | 158.00 | 48,500 | 0 |
| 15-Mar-2024 | 159.00 | 160.00 | 157.00 | 158.00 | 156,200 | 0 |
| 14-Mar-2024 | 158.00 | 162.00 | 154.00 | 159.00 | 527,400 | 0 |
| 13-Mar-2024 | 158.00 | 159.00 | 155.00 | 158.00 | 674,400 | 0 |
| 08-Mar-2024 | 158.00 | 159.00 | 156.00 | 158.00 | 28,500 | 0 |
| 07-Mar-2024 | 158.00 | 158.00 | 157.00 | 158.00 | 107,900 | 0 |
| 06-Mar-2024 | 158.00 | 159.00 | 157.00 | 157.00 | 84,300 | 0 |
| 05-Mar-2024 | 160.00 | 160.00 | 156.00 | 158.00 | 335,800 | 0 |
| 04-Mar-2024 | 159.00 | 159.00 | 156.00 | 157.00 | 424,400 | 0 |
| 01-Mar-2024 | 159.00 | 160.00 | 158.00 | 159.00 | 49,500 | 0 |
| 29-Feb-2024 | 158.00 | 166.00 | 158.00 | 159.00 | 330,500 | 0 |
| 28-Feb-2024 | 160.00 | 160.00 | 158.00 | 158.00 | 234,600 | 0 |
| 27-Feb-2024 | 159.00 | 160.00 | 157.00 | 158.00 | 113,900 | 0 |
| 26-Feb-2024 | 159.00 | 160.00 | 157.00 | 159.00 | 53,000 | 0 |
| 23-Feb-2024 | 161.00 | 161.00 | 157.00 | 159.00 | 465,800 | 0 |
| 22-Feb-2024 | 158.00 | 160.00 | 157.00 | 160.00 | 228,900 | 0 |
| 21-Feb-2024 | 160.00 | 163.00 | 157.00 | 159.00 | 145,000 | 0 |
| 20-Feb-2024 | 157.00 | 165.00 | 157.00 | 160.00 | 185,400 | 0 |
| 19-Feb-2024 | 158.00 | 160.00 | 157.00 | 157.00 | 251,400 | 0 |
| 16-Feb-2024 | 159.00 | 160.00 | 156.00 | 157.00 | 118,300 | 0 |
| 15-Feb-2024 | 159.00 | 161.00 | 155.00 | 159.00 | 383,500 | 0 |
| 13-Feb-2024 | 158.00 | 160.00 | 158.00 | 159.00 | 120,600 | 0 |
| 12-Feb-2024 | 159.00 | 161.00 | 158.00 | 159.00 | 458,900 | 0 |
| 07-Feb-2024 | 158.00 | 162.00 | 158.00 | 159.00 | 169,800 | 0 |
| 06-Feb-2024 | 162.00 | 162.00 | 158.00 | 159.00 | 152,300 | 0 |
| 05-Feb-2024 | 159.00 | 163.00 | 158.00 | 159.00 | 461,300 | 0 |
| 02-Feb-2024 | 162.00 | 164.00 | 158.00 | 159.00 | 657,700 | 0 |
| 01-Feb-2024 | 158.00 | 166.00 | 158.00 | 162.00 | 1,041,200 | 0 |
| 31-Jan-2024 | 160.00 | 161.00 | 158.00 | 158.00 | 147,700 | 0 |
| 30-Jan-2024 | 159.00 | 160.00 | 157.00 | 158.00 | 248,300 | 0 |
| 29-Jan-2024 | 157.00 | 160.00 | 157.00 | 158.00 | 403,800 | 0 |
| 26-Jan-2024 | 158.00 | 161.00 | 156.00 | 157.00 | 898,600 | 0 |
| 25-Jan-2024 | 154.00 | 161.00 | 154.00 | 158.00 | 873,800 | 0 |
| 24-Jan-2024 | 161.00 | 161.00 | 158.00 | 159.00 | 792,300 | 0 |
| 23-Jan-2024 | 159.00 | 161.00 | 158.00 | 161.00 | 3,904,200 | 0 |
| 22-Jan-2024 | 159.00 | 189.00 | 158.00 | 158.00 | 82,975,200 | 0 |
| 19-Jan-2024 | 162.00 | 163.00 | 157.00 | 158.00 | 255,300 | 0 |
| 18-Jan-2024 | 158.00 | 161.00 | 157.00 | 160.00 | 400,300 | 0 |
| 17-Jan-2024 | 163.00 | 163.00 | 157.00 | 159.00 | 1,017,800 | 0 |
| 16-Jan-2024 | 159.00 | 165.00 | 158.00 | 162.00 | 582,500 | 0 |
| 15-Jan-2024 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | 0 |
| 12-Jan-2024 | 166.00 | 166.00 | 158.00 | 160.00 | 2,072,500 | 0 |
| 11-Jan-2024 | 168.00 | 170.00 | 163.00 | 165.00 | 1,278,000 | 0 |
| 10-Jan-2024 | 179.00 | 193.00 | 163.00 | 167.00 | 34,264,800 | 0 |
| 09-Jan-2024 | 178.00 | 182.00 | 173.00 | 179.00 | 12,148,800 | 0 |
| 08-Jan-2024 | 171.00 | 182.00 | 170.00 | 178.00 | 24,461,700 | 0 |
| 05-Jan-2024 | 174.00 | 182.00 | 162.00 | 170.00 | 12,900,600 | 0 |
| 04-Jan-2024 | 158.00 | 175.00 | 157.00 | 174.00 | 27,725,100 | 0 |
| 03-Jan-2024 | 161.00 | 161.00 | 158.00 | 161.00 | 72,000 | 0 |
| 02-Jan-2024 | 159.00 | 161.00 | 156.00 | 161.00 | 134,400 | 0 |
| 29-Dec-2023 | 162.00 | 162.00 | 158.00 | 158.00 | 39,700 | 0 |
| 28-Dec-2023 | 160.00 | 163.00 | 155.00 | 161.00 | 618,400 | 0 |
| 27-Dec-2023 | 160.00 | 163.00 | 157.00 | 161.00 | 168,900 | 0 |
| 22-Dec-2023 | 160.00 | 166.00 | 155.00 | 158.00 | 388,600 | 0 |
| 21-Dec-2023 | 159.00 | 166.00 | 158.00 | 158.00 | 656,000 | 0 |
| 20-Dec-2023 | 158.00 | 163.00 | 158.00 | 159.00 | 230,300 | 0 |
| 19-Dec-2023 | 160.00 | 164.00 | 155.00 | 158.00 | 124,500 | 0 |
| 18-Dec-2023 | 159.00 | 161.00 | 158.00 | 158.00 | 1,741,200 | 0 |
| 15-Dec-2023 | 155.00 | 160.00 | 153.00 | 160.00 | 106,000 | 0 |
| 14-Dec-2023 | 159.00 | 160.00 | 154.00 | 154.00 | 425,200 | 0 |
| 13-Dec-2023 | 157.00 | 162.00 | 152.00 | 159.00 | 186,000 | 0 |
| 12-Dec-2023 | 156.00 | 165.00 | 152.00 | 159.00 | 691,300 | 0 |
| 11-Dec-2023 | 159.00 | 160.00 | 154.00 | 160.00 | 181,700 | 0 |
| 08-Dec-2023 | 160.00 | 162.00 | 156.00 | 160.00 | 282,900 | 0 |
| 07-Dec-2023 | 158.00 | 160.00 | 153.00 | 160.00 | 100,000 | 0 |
| 06-Dec-2023 | 160.00 | 160.00 | 155.00 | 158.00 | 165,100 | 0 |
| 05-Dec-2023 | 160.00 | 162.00 | 158.00 | 160.00 | 159,600 | 0 |
| 04-Dec-2023 | 160.00 | 164.00 | 156.00 | 158.00 | 37,100 | 0 |
| 01-Dec-2023 | 160.00 | 167.00 | 155.00 | 160.00 | 335,200 | 0 |
| 30-Nov-2023 | 163.00 | 168.00 | 158.00 | 160.00 | 118,900 | 0 |
| 29-Nov-2023 | 158.00 | 168.00 | 151.00 | 160.00 | 890,900 | 0 |
| 28-Nov-2023 | 153.00 | 157.00 | 153.00 | 155.00 | 199,100 | 0 |
| 27-Nov-2023 | 154.00 | 156.00 | 149.00 | 152.00 | 759,300 | 0 |
| 24-Nov-2023 | 154.00 | 160.00 | 147.00 | 154.00 | 1,455,000 | 0 |
| 23-Nov-2023 | 160.00 | 162.00 | 152.00 | 154.00 | 1,428,500 | 0 |
| 22-Nov-2023 | 162.00 | 162.00 | 160.00 | 160.00 | 196,800 | 0 |
| 21-Nov-2023 | 163.00 | 163.00 | 161.00 | 162.00 | 136,500 | 0 |
| 20-Nov-2023 | 161.00 | 163.00 | 161.00 | 162.00 | 1,076,400 | 0 |
| 17-Nov-2023 | 165.00 | 169.00 | 161.00 | 161.00 | 232,900 | 0 |
| 16-Nov-2023 | 163.00 | 168.00 | 160.00 | 161.00 | 1,312,300 | 0 |
| 15-Nov-2023 | 160.00 | 163.00 | 160.00 | 160.00 | 98,900 | 0 |
| 14-Nov-2023 | 163.00 | 163.00 | 160.00 | 160.00 | 184,800 | 0 |
| 13-Nov-2023 | 159.00 | 162.00 | 159.00 | 160.00 | 98,400 | 0 |
| 10-Nov-2023 | 158.00 | 160.00 | 158.00 | 159.00 | 22,700 | 0 |
| 09-Nov-2023 | 163.00 | 163.00 | 156.00 | 159.00 | 311,100 | 0 |
| 08-Nov-2023 | 159.00 | 162.00 | 158.00 | 160.00 | 331,900 | 0 |
| 07-Nov-2023 | 161.00 | 161.00 | 160.00 | 160.00 | 201,500 | 0 |
| 06-Nov-2023 | 161.00 | 162.00 | 159.00 | 161.00 | 198,300 | 0 |
| 03-Nov-2023 | 165.00 | 166.00 | 159.00 | 161.00 | 330,600 | 0 |
| 02-Nov-2023 | 168.00 | 169.00 | 156.00 | 162.00 | 1,474,600 | 0 |