| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 220.00 | 236.00 | 220.00 | 226.00 | 40,757,600 | 0 |
| 01-Apr-2024 | 224.00 | 224.00 | 220.00 | 220.00 | 51,176,400 | 0 |
| 28-Mar-2024 | 222.00 | 224.00 | 220.00 | 222.00 | 41,722,200 | 0 |
| 27-Mar-2024 | 218.00 | 222.00 | 218.00 | 220.00 | 48,677,600 | 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 | 228.00 | 228.00 | 210.00 | 216.00 | 53,356,200 | 0 |
| 21-Mar-2024 | 216.00 | 232.00 | 216.00 | 228.00 | 59,212,100 | 0 |
| 20-Mar-2024 | 236.00 | 236.00 | 220.00 | 228.00 | 47,659,200 | 0 |
| 19-Mar-2024 | 238.00 | 242.00 | 228.00 | 236.00 | 71,129,200 | 0 |
| 18-Mar-2024 | 260.00 | 260.00 | 234.00 | 240.00 | 53,836,400 | 0 |
| 15-Mar-2024 | 250.00 | 290.00 | 250.00 | 260.00 | 63,408,800 | 0 |
| 14-Mar-2024 | 328.00 | 328.00 | 274.00 | 290.00 | 51,104,800 | 0 |
| 13-Mar-2024 | 340.00 | 340.00 | 326.00 | 328.00 | 45,124,200 | 0 |
| 08-Mar-2024 | 346.00 | 348.00 | 322.00 | 340.00 | 47,717,100 | 0 |
| 07-Mar-2024 | 360.00 | 360.00 | 344.00 | 348.00 | 19,818,000 | 0 |
| 06-Mar-2024 | 360.00 | 360.00 | 350.00 | 360.00 | 38,437,700 | 0 |
| 05-Mar-2024 | 338.00 | 358.00 | 334.00 | 358.00 | 84,797,600 | 0 |
| 04-Mar-2024 | 340.00 | 344.00 | 332.00 | 340.00 | 28,516,400 | 0 |
| 01-Mar-2024 | 342.00 | 342.00 | 322.00 | 340.00 | 26,719,400 | 0 |
| 29-Feb-2024 | 332.00 | 344.00 | 326.00 | 342.00 | 53,991,800 | 0 |
| 28-Feb-2024 | 326.00 | 334.00 | 322.00 | 332.00 | 45,296,400 | 0 |
| 27-Feb-2024 | 334.00 | 334.00 | 322.00 | 328.00 | 27,597,200 | 0 |
| 26-Feb-2024 | 344.00 | 344.00 | 324.00 | 334.00 | 31,730,000 | 0 |
| 23-Feb-2024 | 344.00 | 346.00 | 336.00 | 344.00 | 28,973,400 | 0 |
| 22-Feb-2024 | 350.00 | 352.00 | 326.00 | 344.00 | 63,512,500 | 0 |
| 21-Feb-2024 | 338.00 | 356.00 | 336.00 | 350.00 | 81,131,400 | 0 |
| 20-Feb-2024 | 326.00 | 340.00 | 324.00 | 338.00 | 81,996,400 | 0 |
| 19-Feb-2024 | 322.00 | 326.00 | 314.00 | 326.00 | 42,546,400 | 0 |
| 16-Feb-2024 | 310.00 | 322.00 | 304.00 | 322.00 | 82,139,700 | 0 |
| 15-Feb-2024 | 304.00 | 308.00 | 298.00 | 308.00 | 72,020,700 | 0 |
| 13-Feb-2024 | 292.00 | 304.00 | 290.00 | 304.00 | 129,886,800 | 0 |
| 12-Feb-2024 | 288.00 | 294.00 | 286.00 | 294.00 | 38,217,600 | 0 |
| 07-Feb-2024 | 290.00 | 290.00 | 282.00 | 290.00 | 30,593,800 | 0 |
| 06-Feb-2024 | 290.00 | 292.00 | 286.00 | 290.00 | 47,514,600 | 0 |
| 05-Feb-2024 | 288.00 | 292.00 | 284.00 | 292.00 | 37,363,700 | 0 |
| 02-Feb-2024 | 294.00 | 294.00 | 282.00 | 290.00 | 26,139,900 | 0 |
| 01-Feb-2024 | 294.00 | 296.00 | 290.00 | 294.00 | 92,578,400 | 0 |
| 31-Jan-2024 | 288.00 | 294.00 | 286.00 | 294.00 | 100,140,200 | 0 |
| 30-Jan-2024 | 284.00 | 294.00 | 282.00 | 290.00 | 86,700,700 | 0 |
| 29-Jan-2024 | 280.00 | 284.00 | 276.00 | 284.00 | 40,193,700 | 0 |
| 26-Jan-2024 | 282.00 | 286.00 | 278.00 | 282.00 | 83,698,100 | 0 |
| 25-Jan-2024 | 280.00 | 286.00 | 278.00 | 282.00 | 102,726,300 | 0 |
| 24-Jan-2024 | 278.00 | 282.00 | 272.00 | 282.00 | 40,232,500 | 0 |
| 23-Jan-2024 | 284.00 | 286.00 | 276.00 | 280.00 | 72,911,200 | 0 |
| 22-Jan-2024 | 288.00 | 288.00 | 282.00 | 286.00 | 51,658,300 | 0 |
| 19-Jan-2024 | 284.00 | 292.00 | 282.00 | 288.00 | 44,508,400 | 0 |
| 18-Jan-2024 | 280.00 | 286.00 | 274.00 | 284.00 | 46,445,000 | 0 |
| 17-Jan-2024 | 276.00 | 280.00 | 272.00 | 280.00 | 41,561,100 | 0 |
| 16-Jan-2024 | 268.00 | 278.00 | 262.00 | 276.00 | 43,653,400 | 0 |
| 15-Jan-2024 | 260.00 | 260.00 | 260.00 | 260.00 | 0 | 0 |
| 12-Jan-2024 | 264.00 | 264.00 | 240.00 | 260.00 | 39,517,500 | 0 |
| 11-Jan-2024 | 270.00 | 272.00 | 258.00 | 264.00 | 30,544,200 | 0 |
| 10-Jan-2024 | 270.00 | 272.00 | 266.00 | 270.00 | 47,205,400 | 0 |
| 09-Jan-2024 | 270.00 | 272.00 | 266.00 | 270.00 | 75,196,200 | 0 |
| 08-Jan-2024 | 272.00 | 274.00 | 268.00 | 272.00 | 44,194,500 | 0 |
| 05-Jan-2024 | 268.00 | 274.00 | 268.00 | 272.00 | 50,393,600 | 0 |
| 04-Jan-2024 | 268.00 | 272.00 | 266.00 | 268.00 | 28,664,400 | 0 |
| 03-Jan-2024 | 262.00 | 270.00 | 262.00 | 268.00 | 76,430,800 | 0 |
| 02-Jan-2024 | 266.00 | 268.00 | 256.00 | 264.00 | 107,494,500 | 0 |
| 29-Dec-2023 | 264.00 | 268.00 | 262.00 | 266.00 | 66,524,900 | 0 |
| 28-Dec-2023 | 268.00 | 274.00 | 264.00 | 266.00 | 75,344,400 | 0 |
| 27-Dec-2023 | 274.00 | 274.00 | 260.00 | 270.00 | 21,729,900 | 0 |
| 22-Dec-2023 | 272.00 | 274.00 | 268.00 | 274.00 | 82,300,500 | 0 |
| 21-Dec-2023 | 270.00 | 276.00 | 266.00 | 272.00 | 63,041,200 | 0 |
| 20-Dec-2023 | 270.00 | 270.00 | 256.00 | 270.00 | 45,395,700 | 0 |
| 19-Dec-2023 | 282.00 | 286.00 | 254.00 | 270.00 | 62,980,700 | 0 |
| 18-Dec-2023 | 268.00 | 282.00 | 264.00 | 282.00 | 70,256,600 | 0 |
| 15-Dec-2023 | 266.00 | 268.00 | 260.00 | 268.00 | 47,230,800 | 0 |
| 14-Dec-2023 | 272.00 | 274.00 | 266.00 | 268.00 | 31,189,500 | 0 |
| 13-Dec-2023 | 264.00 | 274.00 | 262.00 | 270.00 | 43,262,900 | 0 |
| 12-Dec-2023 | 256.00 | 264.00 | 252.00 | 264.00 | 34,330,500 | 0 |
| 11-Dec-2023 | 260.00 | 260.00 | 256.00 | 260.00 | 32,790,700 | 0 |
| 08-Dec-2023 | 258.00 | 262.00 | 254.00 | 260.00 | 33,756,100 | 0 |
| 07-Dec-2023 | 254.00 | 258.00 | 248.00 | 258.00 | 30,184,500 | 0 |
| 06-Dec-2023 | 256.00 | 260.00 | 254.00 | 258.00 | 32,782,300 | 0 |
| 05-Dec-2023 | 260.00 | 264.00 | 254.00 | 260.00 | 38,792,600 | 0 |
| 04-Dec-2023 | 260.00 | 262.00 | 246.00 | 260.00 | 40,697,000 | 0 |
| 01-Dec-2023 | 258.00 | 262.00 | 252.00 | 260.00 | 43,555,400 | 0 |
| 30-Nov-2023 | 254.00 | 260.00 | 244.00 | 258.00 | 48,392,100 | 0 |
| 29-Nov-2023 | 244.00 | 252.00 | 240.00 | 252.00 | 40,122,600 | 0 |
| 28-Nov-2023 | 238.00 | 246.00 | 234.00 | 244.00 | 51,681,700 | 0 |
| 27-Nov-2023 | 234.00 | 238.00 | 230.00 | 238.00 | 57,981,000 | 0 |
| 24-Nov-2023 | 232.00 | 234.00 | 230.00 | 234.00 | 51,132,400 | 0 |
| 23-Nov-2023 | 226.00 | 234.00 | 226.00 | 232.00 | 70,746,700 | 0 |
| 22-Nov-2023 | 226.00 | 228.00 | 224.00 | 228.00 | 58,840,500 | 0 |
| 21-Nov-2023 | 228.00 | 230.00 | 226.00 | 228.00 | 35,816,800 | 0 |
| 20-Nov-2023 | 228.00 | 234.00 | 226.00 | 232.00 | 89,424,300 | 0 |
| 17-Nov-2023 | 238.00 | 238.00 | 226.00 | 230.00 | 31,358,300 | 0 |
| 16-Nov-2023 | 240.00 | 242.00 | 232.00 | 238.00 | 26,863,000 | 0 |
| 15-Nov-2023 | 242.00 | 248.00 | 240.00 | 242.00 | 33,540,600 | 0 |
| 14-Nov-2023 | 242.00 | 244.00 | 238.00 | 244.00 | 23,451,300 | 0 |
| 13-Nov-2023 | 240.00 | 244.00 | 238.00 | 242.00 | 31,974,000 | 0 |
| 10-Nov-2023 | 242.00 | 244.00 | 236.00 | 242.00 | 36,957,800 | 0 |
| 09-Nov-2023 | 240.00 | 242.00 | 236.00 | 242.00 | 28,102,000 | 0 |
| 08-Nov-2023 | 238.00 | 242.00 | 232.00 | 240.00 | 30,390,400 | 0 |
| 07-Nov-2023 | 236.00 | 238.00 | 230.00 | 238.00 | 23,255,400 | 0 |
| 06-Nov-2023 | 228.00 | 236.00 | 224.00 | 236.00 | 39,178,000 | 0 |
| 03-Nov-2023 | 220.00 | 228.00 | 218.00 | 228.00 | 71,955,900 | 0 |
| 02-Nov-2023 | 222.00 | 224.00 | 216.00 | 222.00 | 118,002,600 | 0 |