| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 202.00 | 206.00 | 200.00 | 202.00 | 2,249,100 | 0 |
| 01-Apr-2024 | 204.00 | 204.00 | 199.00 | 202.00 | 2,581,200 | 0 |
| 28-Mar-2024 | 206.00 | 208.00 | 202.00 | 204.00 | 2,260,000 | 0 |
| 27-Mar-2024 | 208.00 | 208.00 | 199.00 | 204.00 | 2,303,100 | 0 |
| 26-Mar-2024 | 202.00 | 202.00 | 202.00 | 202.00 | 0 | 0 |
| 25-Mar-2024 | 202.00 | 202.00 | 202.00 | 202.00 | 0 | 0 |
| 22-Mar-2024 | 204.00 | 208.00 | 202.00 | 202.00 | 2,191,700 | 0 |
| 21-Mar-2024 | 206.00 | 210.00 | 202.00 | 204.00 | 1,487,300 | 0 |
| 20-Mar-2024 | 206.00 | 212.00 | 204.00 | 206.00 | 2,070,800 | 0 |
| 19-Mar-2024 | 206.00 | 212.00 | 206.00 | 206.00 | 1,153,300 | 0 |
| 18-Mar-2024 | 208.00 | 208.00 | 199.00 | 206.00 | 2,065,400 | 0 |
| 15-Mar-2024 | 214.00 | 214.00 | 204.00 | 204.00 | 2,579,000 | 0 |
| 14-Mar-2024 | 214.00 | 220.00 | 210.00 | 210.00 | 1,127,700 | 0 |
| 13-Mar-2024 | 222.00 | 232.00 | 212.00 | 214.00 | 2,086,200 | 0 |
| 08-Mar-2024 | 220.00 | 220.00 | 216.00 | 220.00 | 2,271,100 | 0 |
| 07-Mar-2024 | 216.00 | 224.00 | 214.00 | 218.00 | 2,374,000 | 0 |
| 06-Mar-2024 | 218.00 | 218.00 | 212.00 | 218.00 | 1,673,300 | 0 |
| 05-Mar-2024 | 208.00 | 220.00 | 200.00 | 214.00 | 2,380,400 | 0 |
| 04-Mar-2024 | 216.00 | 226.00 | 210.00 | 210.00 | 1,807,200 | 0 |
| 01-Mar-2024 | 220.00 | 222.00 | 204.00 | 216.00 | 3,239,600 | 0 |
| 29-Feb-2024 | 218.00 | 220.00 | 208.00 | 212.00 | 1,673,300 | 0 |
| 28-Feb-2024 | 218.00 | 220.00 | 214.00 | 216.00 | 2,265,100 | 0 |
| 27-Feb-2024 | 206.00 | 214.00 | 202.00 | 214.00 | 2,316,800 | 0 |
| 26-Feb-2024 | 204.00 | 210.00 | 200.00 | 206.00 | 1,483,100 | 0 |
| 23-Feb-2024 | 208.00 | 210.00 | 195.00 | 204.00 | 2,377,600 | 0 |
| 22-Feb-2024 | 208.00 | 214.00 | 208.00 | 208.00 | 821,300 | 0 |
| 21-Feb-2024 | 220.00 | 222.00 | 206.00 | 208.00 | 1,858,300 | 0 |
| 20-Feb-2024 | 214.00 | 222.00 | 212.00 | 218.00 | 4,203,200 | 0 |
| 19-Feb-2024 | 204.00 | 214.00 | 200.00 | 212.00 | 2,922,600 | 0 |
| 16-Feb-2024 | 204.00 | 206.00 | 202.00 | 202.00 | 2,180,900 | 0 |
| 15-Feb-2024 | 206.00 | 208.00 | 202.00 | 206.00 | 2,113,000 | 0 |
| 13-Feb-2024 | 210.00 | 210.00 | 202.00 | 204.00 | 2,245,900 | 0 |
| 12-Feb-2024 | 210.00 | 216.00 | 206.00 | 210.00 | 4,618,100 | 0 |
| 07-Feb-2024 | 212.00 | 218.00 | 208.00 | 210.00 | 4,194,100 | 0 |
| 06-Feb-2024 | 202.00 | 214.00 | 200.00 | 210.00 | 3,961,300 | 0 |
| 05-Feb-2024 | 206.00 | 206.00 | 198.00 | 199.00 | 3,482,700 | 0 |
| 02-Feb-2024 | 198.00 | 202.00 | 194.00 | 202.00 | 2,427,500 | 0 |
| 01-Feb-2024 | 199.00 | 202.00 | 193.00 | 200.00 | 3,112,000 | 0 |
| 31-Jan-2024 | 206.00 | 208.00 | 197.00 | 199.00 | 2,571,900 | 0 |
| 30-Jan-2024 | 204.00 | 214.00 | 197.00 | 206.00 | 4,600,300 | 0 |
| 29-Jan-2024 | 191.00 | 206.00 | 191.00 | 206.00 | 5,432,100 | 0 |
| 26-Jan-2024 | 189.00 | 192.00 | 188.00 | 191.00 | 2,889,800 | 0 |
| 25-Jan-2024 | 189.00 | 193.00 | 188.00 | 189.00 | 2,532,200 | 0 |
| 24-Jan-2024 | 190.00 | 192.00 | 187.00 | 189.00 | 2,287,700 | 0 |
| 23-Jan-2024 | 191.00 | 193.00 | 187.00 | 190.00 | 2,175,100 | 0 |
| 22-Jan-2024 | 187.00 | 192.00 | 185.00 | 191.00 | 2,761,400 | 0 |
| 19-Jan-2024 | 190.00 | 190.00 | 186.00 | 187.00 | 1,203,700 | 0 |
| 18-Jan-2024 | 194.00 | 195.00 | 185.00 | 189.00 | 3,679,900 | 0 |
| 17-Jan-2024 | 185.00 | 210.00 | 185.00 | 194.00 | 5,026,800 | 0 |
| 16-Jan-2024 | 186.00 | 189.00 | 185.00 | 185.00 | 2,156,900 | 0 |
| 15-Jan-2024 | 186.00 | 186.00 | 186.00 | 186.00 | 0 | 0 |
| 12-Jan-2024 | 185.00 | 187.00 | 183.00 | 186.00 | 5,308,400 | 0 |
| 11-Jan-2024 | 186.00 | 187.00 | 184.00 | 185.00 | 2,315,100 | 0 |
| 10-Jan-2024 | 187.00 | 190.00 | 184.00 | 185.00 | 1,039,900 | 0 |
| 09-Jan-2024 | 187.00 | 187.00 | 183.00 | 185.00 | 2,331,400 | 0 |
| 08-Jan-2024 | 183.00 | 188.00 | 183.00 | 187.00 | 1,816,000 | 0 |
| 05-Jan-2024 | 184.00 | 186.00 | 182.00 | 183.00 | 13,089,900 | 0 |
| 04-Jan-2024 | 184.00 | 188.00 | 182.00 | 185.00 | 3,071,200 | 0 |
| 03-Jan-2024 | 186.00 | 196.00 | 182.00 | 184.00 | 7,111,200 | 0 |
| 02-Jan-2024 | 180.00 | 186.00 | 180.00 | 184.00 | 12,730,400 | 0 |
| 29-Dec-2023 | 187.00 | 187.00 | 181.00 | 181.00 | 1,418,100 | 0 |
| 28-Dec-2023 | 184.00 | 190.00 | 184.00 | 187.00 | 1,143,300 | 0 |
| 27-Dec-2023 | 185.00 | 187.00 | 181.00 | 184.00 | 14,580,500 | 0 |
| 22-Dec-2023 | 187.00 | 188.00 | 180.00 | 184.00 | 6,238,100 | 0 |
| 21-Dec-2023 | 184.00 | 197.00 | 182.00 | 187.00 | 2,844,500 | 0 |
| 20-Dec-2023 | 181.00 | 186.00 | 180.00 | 184.00 | 9,754,700 | 0 |
| 19-Dec-2023 | 180.00 | 184.00 | 180.00 | 180.00 | 16,100,200 | 0 |
| 18-Dec-2023 | 188.00 | 188.00 | 180.00 | 180.00 | 11,772,100 | 0 |
| 15-Dec-2023 | 188.00 | 190.00 | 180.00 | 188.00 | 217,000 | 0 |
| 14-Dec-2023 | 186.00 | 190.00 | 185.00 | 188.00 | 446,700 | 0 |
| 13-Dec-2023 | 182.00 | 185.00 | 180.00 | 185.00 | 262,600 | 0 |
| 12-Dec-2023 | 183.00 | 187.00 | 178.00 | 182.00 | 550,900 | 0 |
| 11-Dec-2023 | 185.00 | 185.00 | 177.00 | 183.00 | 2,171,400 | 0 |
| 08-Dec-2023 | 191.00 | 193.00 | 174.00 | 185.00 | 1,120,000 | 0 |
| 07-Dec-2023 | 200.00 | 200.00 | 190.00 | 190.00 | 3,190,900 | 0 |
| 06-Dec-2023 | 202.00 | 206.00 | 197.00 | 200.00 | 4,797,100 | 0 |
| 05-Dec-2023 | 198.00 | 206.00 | 198.00 | 202.00 | 1,423,600 | 0 |
| 04-Dec-2023 | 202.00 | 202.00 | 191.00 | 198.00 | 1,249,500 | 0 |
| 01-Dec-2023 | 204.00 | 206.00 | 197.00 | 200.00 | 1,576,800 | 0 |
| 30-Nov-2023 | 216.00 | 222.00 | 208.00 | 208.00 | 11,134,600 | 0 |
| 29-Nov-2023 | 220.00 | 220.00 | 212.00 | 216.00 | 2,778,600 | 0 |
| 28-Nov-2023 | 226.00 | 226.00 | 210.00 | 220.00 | 3,938,300 | 0 |
| 27-Nov-2023 | 228.00 | 238.00 | 222.00 | 226.00 | 5,578,000 | 0 |
| 24-Nov-2023 | 220.00 | 230.00 | 218.00 | 226.00 | 3,935,500 | 0 |
| 23-Nov-2023 | 218.00 | 226.00 | 206.00 | 222.00 | 5,687,100 | 0 |
| 22-Nov-2023 | 220.00 | 252.00 | 216.00 | 228.00 | 24,711,400 | 0 |
| 21-Nov-2023 | 228.00 | 230.00 | 216.00 | 216.00 | 3,820,700 | 0 |
| 20-Nov-2023 | 214.00 | 224.00 | 214.00 | 224.00 | 4,780,700 | 0 |
| 17-Nov-2023 | 220.00 | 222.00 | 214.00 | 214.00 | 2,065,400 | 0 |
| 16-Nov-2023 | 218.00 | 224.00 | 214.00 | 218.00 | 3,024,400 | 0 |
| 15-Nov-2023 | 210.00 | 230.00 | 206.00 | 216.00 | 8,597,800 | 0 |
| 14-Nov-2023 | 204.00 | 214.00 | 204.00 | 208.00 | 1,511,700 | 0 |
| 13-Nov-2023 | 208.00 | 218.00 | 197.00 | 204.00 | 4,423,000 | 0 |
| 10-Nov-2023 | 210.00 | 210.00 | 192.00 | 206.00 | 1,650,300 | 0 |
| 09-Nov-2023 | 208.00 | 216.00 | 200.00 | 208.00 | 1,955,900 | 0 |
| 08-Nov-2023 | 200.00 | 210.00 | 186.00 | 208.00 | 5,550,200 | 0 |
| 07-Nov-2023 | 206.00 | 234.00 | 195.00 | 200.00 | 24,607,400 | 0 |
| 06-Nov-2023 | 183.00 | 218.00 | 181.00 | 202.00 | 12,972,700 | 0 |
| 03-Nov-2023 | 183.00 | 185.00 | 175.00 | 181.00 | 1,736,600 | 0 |
| 02-Nov-2023 | 185.00 | 185.00 | 173.00 | 175.00 | 1,537,300 | 0 |