| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 198.00 | 200.00 | 187.00 | 198.00 | 834,200 | 0 |
| 01-Apr-2024 | 200.00 | 202.00 | 196.00 | 196.00 | 1,234,800 | 0 |
| 28-Mar-2024 | 208.00 | 208.00 | 198.00 | 200.00 | 358,800 | 0 |
| 27-Mar-2024 | 212.00 | 214.00 | 208.00 | 208.00 | 71,800 | 0 |
| 26-Mar-2024 | 216.00 | 216.00 | 216.00 | 216.00 | 0 | 0 |
| 25-Mar-2024 | 216.00 | 216.00 | 216.00 | 216.00 | 0 | 0 |
| 22-Mar-2024 | 218.00 | 218.00 | 214.00 | 216.00 | 96,800 | 0 |
| 21-Mar-2024 | 214.00 | 220.00 | 210.00 | 220.00 | 572,600 | 0 |
| 20-Mar-2024 | 224.00 | 224.00 | 212.00 | 218.00 | 295,800 | 0 |
| 19-Mar-2024 | 220.00 | 220.00 | 216.00 | 220.00 | 197,600 | 0 |
| 18-Mar-2024 | 212.00 | 228.00 | 212.00 | 228.00 | 788,100 | 0 |
| 15-Mar-2024 | 212.00 | 216.00 | 212.00 | 216.00 | 209,800 | 0 |
| 14-Mar-2024 | 212.00 | 220.00 | 212.00 | 216.00 | 87,100 | 0 |
| 13-Mar-2024 | 212.00 | 216.00 | 212.00 | 216.00 | 50,200 | 0 |
| 08-Mar-2024 | 216.00 | 216.00 | 210.00 | 216.00 | 153,700 | 0 |
| 07-Mar-2024 | 214.00 | 216.00 | 212.00 | 216.00 | 163,400 | 0 |
| 06-Mar-2024 | 220.00 | 224.00 | 212.00 | 218.00 | 392,900 | 0 |
| 05-Mar-2024 | 212.00 | 222.00 | 212.00 | 218.00 | 326,400 | 0 |
| 04-Mar-2024 | 218.00 | 218.00 | 210.00 | 216.00 | 435,000 | 0 |
| 01-Mar-2024 | 216.00 | 220.00 | 210.00 | 218.00 | 291,900 | 0 |
| 29-Feb-2024 | 218.00 | 220.00 | 216.00 | 218.00 | 44,300 | 0 |
| 28-Feb-2024 | 218.00 | 218.00 | 212.00 | 218.00 | 188,100 | 0 |
| 27-Feb-2024 | 200.00 | 218.00 | 200.00 | 218.00 | 983,800 | 0 |
| 26-Feb-2024 | 216.00 | 218.00 | 210.00 | 218.00 | 329,700 | 0 |
| 23-Feb-2024 | 210.00 | 218.00 | 210.00 | 216.00 | 392,000 | 0 |
| 22-Feb-2024 | 218.00 | 220.00 | 210.00 | 214.00 | 452,400 | 0 |
| 21-Feb-2024 | 208.00 | 222.00 | 206.00 | 216.00 | 3,376,000 | 0 |
| 20-Feb-2024 | 216.00 | 220.00 | 202.00 | 210.00 | 951,800 | 0 |
| 19-Feb-2024 | 210.00 | 228.00 | 208.00 | 216.00 | 3,278,600 | 0 |
| 16-Feb-2024 | 204.00 | 210.00 | 200.00 | 210.00 | 1,471,300 | 0 |
| 15-Feb-2024 | 200.00 | 204.00 | 197.00 | 202.00 | 819,700 | 0 |
| 13-Feb-2024 | 196.00 | 204.00 | 196.00 | 200.00 | 1,586,300 | 0 |
| 12-Feb-2024 | 189.00 | 200.00 | 189.00 | 200.00 | 1,306,700 | 0 |
| 07-Feb-2024 | 186.00 | 191.00 | 178.00 | 191.00 | 1,104,500 | 0 |
| 06-Feb-2024 | 188.00 | 191.00 | 186.00 | 189.00 | 2,173,000 | 0 |
| 05-Feb-2024 | 182.00 | 189.00 | 182.00 | 187.00 | 914,200 | 0 |
| 02-Feb-2024 | 181.00 | 187.00 | 181.00 | 184.00 | 794,000 | 0 |
| 01-Feb-2024 | 170.00 | 184.00 | 170.00 | 180.00 | 801,900 | 0 |
| 31-Jan-2024 | 170.00 | 171.00 | 166.00 | 171.00 | 120,500 | 0 |
| 30-Jan-2024 | 170.00 | 170.00 | 168.00 | 170.00 | 96,400 | 0 |
| 29-Jan-2024 | 169.00 | 169.00 | 166.00 | 169.00 | 220,100 | 0 |
| 26-Jan-2024 | 167.00 | 170.00 | 164.00 | 169.00 | 319,500 | 0 |
| 25-Jan-2024 | 170.00 | 171.00 | 166.00 | 167.00 | 442,600 | 0 |
| 24-Jan-2024 | 169.00 | 170.00 | 166.00 | 170.00 | 117,200 | 0 |
| 23-Jan-2024 | 170.00 | 171.00 | 163.00 | 169.00 | 367,300 | 0 |
| 22-Jan-2024 | 174.00 | 174.00 | 170.00 | 171.00 | 686,000 | 0 |
| 19-Jan-2024 | 175.00 | 177.00 | 174.00 | 174.00 | 182,700 | 0 |
| 18-Jan-2024 | 176.00 | 177.00 | 175.00 | 176.00 | 416,000 | 0 |
| 17-Jan-2024 | 177.00 | 181.00 | 175.00 | 176.00 | 274,200 | 0 |
| 16-Jan-2024 | 175.00 | 183.00 | 175.00 | 177.00 | 241,800 | 0 |
| 15-Jan-2024 | 177.00 | 177.00 | 177.00 | 177.00 | 0 | 0 |
| 12-Jan-2024 | 177.00 | 179.00 | 176.00 | 177.00 | 106,800 | 0 |
| 11-Jan-2024 | 179.00 | 179.00 | 175.00 | 177.00 | 239,400 | 0 |
| 10-Jan-2024 | 180.00 | 184.00 | 176.00 | 179.00 | 112,300 | 0 |
| 09-Jan-2024 | 176.00 | 180.00 | 174.00 | 179.00 | 554,800 | 0 |
| 08-Jan-2024 | 179.00 | 179.00 | 176.00 | 176.00 | 305,000 | 0 |
| 05-Jan-2024 | 179.00 | 180.00 | 178.00 | 179.00 | 31,400 | 0 |
| 04-Jan-2024 | 178.00 | 179.00 | 176.00 | 178.00 | 495,300 | 0 |
| 03-Jan-2024 | 180.00 | 180.00 | 177.00 | 177.00 | 58,600 | 0 |
| 02-Jan-2024 | 178.00 | 181.00 | 171.00 | 179.00 | 397,600 | 0 |
| 29-Dec-2023 | 187.00 | 188.00 | 177.00 | 177.00 | 410,500 | 0 |
| 28-Dec-2023 | 188.00 | 197.00 | 182.00 | 187.00 | 467,000 | 0 |
| 27-Dec-2023 | 187.00 | 187.00 | 184.00 | 184.00 | 67,500 | 0 |
| 22-Dec-2023 | 185.00 | 187.00 | 185.00 | 187.00 | 74,900 | 0 |
| 21-Dec-2023 | 184.00 | 187.00 | 183.00 | 184.00 | 57,300 | 0 |
| 20-Dec-2023 | 187.00 | 187.00 | 183.00 | 184.00 | 271,200 | 0 |
| 19-Dec-2023 | 191.00 | 191.00 | 186.00 | 186.00 | 413,400 | 0 |
| 18-Dec-2023 | 195.00 | 195.00 | 191.00 | 191.00 | 287,900 | 0 |
| 15-Dec-2023 | 194.00 | 198.00 | 193.00 | 194.00 | 30,645,600 | 0 |
| 14-Dec-2023 | 191.00 | 194.00 | 188.00 | 194.00 | 32,548,200 | 0 |
| 13-Dec-2023 | 186.00 | 195.00 | 185.00 | 190.00 | 44,351,300 | 0 |
| 12-Dec-2023 | 182.00 | 188.00 | 175.00 | 183.00 | 83,036,200 | 0 |
| 11-Dec-2023 | 189.00 | 189.00 | 180.00 | 185.00 | 807,200 | 0 |
| 08-Dec-2023 | 189.00 | 190.00 | 186.00 | 188.00 | 16,059,600 | 0 |
| 07-Dec-2023 | 188.00 | 189.00 | 188.00 | 188.00 | 289,200 | 0 |
| 06-Dec-2023 | 191.00 | 191.00 | 189.00 | 189.00 | 364,100 | 0 |
| 05-Dec-2023 | 192.00 | 193.00 | 190.00 | 190.00 | 325,400 | 0 |
| 04-Dec-2023 | 193.00 | 195.00 | 190.00 | 192.00 | 493,800 | 0 |
| 01-Dec-2023 | 196.00 | 199.00 | 188.00 | 192.00 | 1,689,900 | 0 |
| 30-Nov-2023 | 196.00 | 200.00 | 195.00 | 196.00 | 225,700 | 0 |
| 29-Nov-2023 | 198.00 | 198.00 | 197.00 | 197.00 | 128,600 | 0 |
| 28-Nov-2023 | 198.00 | 198.00 | 197.00 | 198.00 | 503,400 | 0 |
| 27-Nov-2023 | 198.00 | 198.00 | 197.00 | 198.00 | 92,100 | 0 |
| 24-Nov-2023 | 200.00 | 202.00 | 198.00 | 198.00 | 1,509,200 | 0 |
| 23-Nov-2023 | 202.00 | 204.00 | 198.00 | 200.00 | 919,000 | 0 |
| 22-Nov-2023 | 200.00 | 204.00 | 199.00 | 204.00 | 1,476,700 | 0 |
| 21-Nov-2023 | 198.00 | 204.00 | 198.00 | 204.00 | 1,721,000 | 0 |
| 20-Nov-2023 | 202.00 | 204.00 | 197.00 | 204.00 | 1,638,800 | 0 |
| 17-Nov-2023 | 202.00 | 206.00 | 196.00 | 204.00 | 723,200 | 0 |
| 16-Nov-2023 | 198.00 | 208.00 | 196.00 | 206.00 | 1,118,300 | 0 |
| 15-Nov-2023 | 200.00 | 202.00 | 198.00 | 200.00 | 157,300 | 0 |
| 14-Nov-2023 | 198.00 | 202.00 | 197.00 | 200.00 | 3,818,900 | 0 |
| 13-Nov-2023 | 199.00 | 202.00 | 195.00 | 200.00 | 531,100 | 0 |
| 10-Nov-2023 | 196.00 | 198.00 | 194.00 | 198.00 | 443,000 | 0 |
| 09-Nov-2023 | 197.00 | 198.00 | 189.00 | 197.00 | 462,300 | 0 |
| 08-Nov-2023 | 199.00 | 199.00 | 196.00 | 199.00 | 487,600 | 0 |
| 07-Nov-2023 | 198.00 | 200.00 | 197.00 | 200.00 | 473,700 | 0 |
| 06-Nov-2023 | 199.00 | 200.00 | 197.00 | 200.00 | 194,100 | 0 |
| 03-Nov-2023 | 198.00 | 200.00 | 197.00 | 200.00 | 419,000 | 0 |
| 02-Nov-2023 | 197.00 | 200.00 | 196.00 | 200.00 | 897,000 | 0 |