| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 133.00 | 138.00 | 131.00 | 131.00 | 379,200 | 0 |
| 01-Apr-2024 | 133.00 | 134.00 | 132.00 | 132.00 | 685,000 | 0 |
| 28-Mar-2024 | 134.00 | 136.00 | 132.00 | 133.00 | 2,122,900 | 0 |
| 27-Mar-2024 | 133.00 | 138.00 | 133.00 | 133.00 | 1,467,900 | 0 |
| 26-Mar-2024 | 138.00 | 138.00 | 138.00 | 138.00 | 0 | 0 |
| 25-Mar-2024 | 138.00 | 138.00 | 138.00 | 138.00 | 0 | 0 |
| 22-Mar-2024 | 140.00 | 141.00 | 138.00 | 138.00 | 95,200 | 0 |
| 21-Mar-2024 | 142.00 | 142.00 | 140.00 | 140.00 | 472,000 | 0 |
| 20-Mar-2024 | 138.00 | 141.00 | 137.00 | 140.00 | 573,000 | 0 |
| 19-Mar-2024 | 137.00 | 140.00 | 135.00 | 138.00 | 758,600 | 0 |
| 18-Mar-2024 | 134.00 | 137.00 | 133.00 | 137.00 | 1,333,600 | 0 |
| 15-Mar-2024 | 140.00 | 141.00 | 131.00 | 134.00 | 2,847,500 | 0 |
| 14-Mar-2024 | 140.00 | 141.00 | 139.00 | 140.00 | 995,600 | 0 |
| 13-Mar-2024 | 140.00 | 141.00 | 138.00 | 140.00 | 1,873,700 | 0 |
| 08-Mar-2024 | 140.00 | 140.00 | 137.00 | 140.00 | 1,733,200 | 0 |
| 07-Mar-2024 | 141.00 | 141.00 | 139.00 | 140.00 | 1,760,100 | 0 |
| 06-Mar-2024 | 141.00 | 142.00 | 140.00 | 140.00 | 719,700 | 0 |
| 05-Mar-2024 | 140.00 | 141.00 | 139.00 | 141.00 | 764,200 | 0 |
| 04-Mar-2024 | 141.00 | 142.00 | 135.00 | 140.00 | 3,005,000 | 0 |
| 01-Mar-2024 | 140.00 | 142.00 | 139.00 | 140.00 | 705,700 | 0 |
| 29-Feb-2024 | 140.00 | 142.00 | 138.00 | 139.00 | 1,782,200 | 0 |
| 28-Feb-2024 | 138.00 | 142.00 | 136.00 | 140.00 | 6,533,500 | 0 |
| 27-Feb-2024 | 137.00 | 139.00 | 137.00 | 138.00 | 929,200 | 0 |
| 26-Feb-2024 | 140.00 | 140.00 | 137.00 | 137.00 | 4,622,600 | 0 |
| 23-Feb-2024 | 137.00 | 139.00 | 137.00 | 138.00 | 2,202,200 | 0 |
| 22-Feb-2024 | 137.00 | 138.00 | 136.00 | 137.00 | 2,166,500 | 0 |
| 21-Feb-2024 | 137.00 | 137.00 | 135.00 | 137.00 | 1,274,600 | 0 |
| 20-Feb-2024 | 137.00 | 137.00 | 135.00 | 137.00 | 1,145,900 | 0 |
| 19-Feb-2024 | 136.00 | 138.00 | 135.00 | 136.00 | 2,904,500 | 0 |
| 16-Feb-2024 | 134.00 | 136.00 | 131.00 | 135.00 | 2,565,400 | 0 |
| 15-Feb-2024 | 130.00 | 133.00 | 130.00 | 132.00 | 3,299,400 | 0 |
| 13-Feb-2024 | 132.00 | 132.00 | 130.00 | 130.00 | 1,653,900 | 0 |
| 12-Feb-2024 | 131.00 | 133.00 | 131.00 | 132.00 | 2,515,100 | 0 |
| 07-Feb-2024 | 131.00 | 133.00 | 130.00 | 131.00 | 2,717,900 | 0 |
| 06-Feb-2024 | 131.00 | 137.00 | 129.00 | 131.00 | 8,800,500 | 0 |
| 05-Feb-2024 | 129.00 | 133.00 | 127.00 | 130.00 | 2,562,600 | 0 |
| 02-Feb-2024 | 126.00 | 129.00 | 126.00 | 129.00 | 2,186,700 | 0 |
| 01-Feb-2024 | 126.00 | 127.00 | 125.00 | 126.00 | 1,609,200 | 0 |
| 31-Jan-2024 | 126.00 | 127.00 | 125.00 | 126.00 | 1,239,600 | 0 |
| 30-Jan-2024 | 126.00 | 128.00 | 124.00 | 125.00 | 2,620,300 | 0 |
| 29-Jan-2024 | 122.00 | 125.00 | 122.00 | 125.00 | 3,992,600 | 0 |
| 26-Jan-2024 | 122.00 | 129.00 | 122.00 | 122.00 | 12,060,700 | 0 |
| 25-Jan-2024 | 118.00 | 123.00 | 118.00 | 122.00 | 1,631,100 | 0 |
| 24-Jan-2024 | 120.00 | 121.00 | 118.00 | 118.00 | 4,461,700 | 0 |
| 23-Jan-2024 | 122.00 | 124.00 | 120.00 | 120.00 | 5,575,700 | 0 |
| 22-Jan-2024 | 122.00 | 124.00 | 122.00 | 122.00 | 1,574,600 | 0 |
| 19-Jan-2024 | 121.00 | 122.00 | 120.00 | 122.00 | 2,844,100 | 0 |
| 18-Jan-2024 | 119.00 | 123.00 | 118.00 | 120.00 | 1,340,600 | 0 |
| 17-Jan-2024 | 120.00 | 121.00 | 119.00 | 121.00 | 2,084,000 | 0 |
| 16-Jan-2024 | 118.00 | 121.00 | 118.00 | 119.00 | 2,674,900 | 0 |
| 15-Jan-2024 | 117.00 | 117.00 | 117.00 | 117.00 | 0 | 0 |
| 12-Jan-2024 | 122.00 | 125.00 | 117.00 | 117.00 | 9,831,100 | 0 |
| 11-Jan-2024 | 118.00 | 122.00 | 117.00 | 122.00 | 5,238,000 | 0 |
| 10-Jan-2024 | 118.00 | 119.00 | 117.00 | 117.00 | 2,202,800 | 0 |
| 09-Jan-2024 | 117.00 | 121.00 | 116.00 | 117.00 | 3,581,300 | 0 |
| 08-Jan-2024 | 118.00 | 118.00 | 117.00 | 117.00 | 2,470,700 | 0 |
| 05-Jan-2024 | 118.00 | 120.00 | 116.00 | 117.00 | 2,988,000 | 0 |
| 04-Jan-2024 | 117.00 | 119.00 | 116.00 | 117.00 | 3,088,300 | 0 |
| 03-Jan-2024 | 117.00 | 124.00 | 114.00 | 116.00 | 15,430,700 | 0 |
| 02-Jan-2024 | 112.00 | 119.00 | 111.00 | 117.00 | 13,547,100 | 0 |
| 29-Dec-2023 | 113.00 | 127.00 | 111.00 | 112.00 | 52,371,800 | 0 |
| 28-Dec-2023 | 110.00 | 115.00 | 110.00 | 113.00 | 7,427,000 | 0 |
| 27-Dec-2023 | 110.00 | 116.00 | 108.00 | 110.00 | 10,940,600 | 0 |
| 22-Dec-2023 | 105.00 | 111.00 | 103.00 | 110.00 | 10,520,400 | 0 |
| 21-Dec-2023 | 106.00 | 106.00 | 104.00 | 104.00 | 2,546,700 | 0 |
| 20-Dec-2023 | 105.00 | 107.00 | 104.00 | 105.00 | 4,523,600 | 0 |
| 19-Dec-2023 | 107.00 | 109.00 | 105.00 | 105.00 | 3,675,100 | 0 |
| 18-Dec-2023 | 105.00 | 108.00 | 104.00 | 106.00 | 5,515,600 | 0 |
| 15-Dec-2023 | 106.00 | 108.00 | 105.00 | 105.00 | 3,780,600 | 0 |
| 14-Dec-2023 | 111.00 | 113.00 | 106.00 | 107.00 | 5,768,000 | 0 |
| 13-Dec-2023 | 106.00 | 114.00 | 105.00 | 110.00 | 18,307,200 | 0 |
| 12-Dec-2023 | 106.00 | 107.00 | 104.00 | 105.00 | 3,696,500 | 0 |
| 11-Dec-2023 | 105.00 | 106.00 | 104.00 | 105.00 | 3,911,000 | 0 |
| 08-Dec-2023 | 104.00 | 107.00 | 104.00 | 105.00 | 3,350,000 | 0 |
| 07-Dec-2023 | 97.00 | 108.00 | 97.00 | 105.00 | 8,448,100 | 0 |
| 06-Dec-2023 | 102.00 | 108.00 | 102.00 | 105.00 | 5,304,600 | 0 |
| 05-Dec-2023 | 101.00 | 109.00 | 101.00 | 106.00 | 3,026,400 | 0 |
| 04-Dec-2023 | 100.00 | 110.00 | 100.00 | 109.00 | 5,666,900 | 0 |
| 01-Dec-2023 | 103.00 | 110.00 | 103.00 | 107.00 | 11,783,100 | 0 |
| 30-Nov-2023 | 110.00 | 113.00 | 107.00 | 108.00 | 33,357,000 | 0 |
| 29-Nov-2023 | 120.00 | 123.00 | 106.00 | 108.00 | 104,910,200 | 0 |
| 28-Nov-2023 | 106.00 | 127.00 | 106.00 | 118.00 | 184,695,900 | 0 |
| 27-Nov-2023 | 101.00 | 106.00 | 101.00 | 105.00 | 7,741,200 | 0 |
| 24-Nov-2023 | 101.00 | 104.00 | 100.00 | 100.00 | 5,729,000 | 0 |
| 23-Nov-2023 | 102.00 | 105.00 | 102.00 | 102.00 | 3,646,400 | 0 |
| 22-Nov-2023 | 106.00 | 106.00 | 102.00 | 103.00 | 4,750,300 | 0 |
| 21-Nov-2023 | 106.00 | 107.00 | 104.00 | 105.00 | 10,668,700 | 0 |
| 20-Nov-2023 | 102.00 | 112.00 | 102.00 | 105.00 | 33,046,400 | 0 |
| 17-Nov-2023 | 105.00 | 107.00 | 101.00 | 102.00 | 4,866,100 | 0 |
| 16-Nov-2023 | 106.00 | 106.00 | 101.00 | 105.00 | 7,401,100 | 0 |
| 15-Nov-2023 | 108.00 | 108.00 | 103.00 | 106.00 | 5,019,500 | 0 |
| 14-Nov-2023 | 111.00 | 111.00 | 105.00 | 108.00 | 6,609,100 | 0 |
| 13-Nov-2023 | 110.00 | 112.00 | 106.00 | 108.00 | 6,523,600 | 0 |
| 10-Nov-2023 | 112.00 | 114.00 | 107.00 | 110.00 | 7,731,900 | 0 |
| 09-Nov-2023 | 106.00 | 117.00 | 106.00 | 112.00 | 45,107,900 | 0 |
| 08-Nov-2023 | 116.00 | 119.00 | 102.00 | 106.00 | 39,312,200 | 0 |
| 07-Nov-2023 | 102.00 | 119.00 | 100.00 | 115.00 | 90,199,100 | 0 |
| 06-Nov-2023 | 102.00 | 102.00 | 99.00 | 100.00 | 4,853,900 | 0 |
| 03-Nov-2023 | 103.00 | 104.00 | 99.00 | 99.00 | 4,775,800 | 0 |
| 02-Nov-2023 | 100.00 | 106.00 | 99.00 | 101.00 | 9,284,700 | 0 |