| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 310.00 | 332.00 | 300.00 | 310.00 | 8,357,200 | 0 |
| 01-Apr-2024 | 290.00 | 330.00 | 290.00 | 324.00 | 5,549,500 | 0 |
| 28-Mar-2024 | 298.00 | 316.00 | 296.00 | 296.00 | 6,558,600 | 0 |
| 27-Mar-2024 | 306.00 | 330.00 | 306.00 | 314.00 | 3,951,100 | 0 |
| 26-Mar-2024 | 326.00 | 326.00 | 326.00 | 326.00 | 0 | 0 |
| 25-Mar-2024 | 326.00 | 326.00 | 326.00 | 326.00 | 0 | 0 |
| 22-Mar-2024 | 306.00 | 358.00 | 306.00 | 326.00 | 24,760,000 | 0 |
| 21-Mar-2024 | 462.00 | 468.00 | 344.00 | 344.00 | 81,011,100 | 0 |
| 20-Mar-2024 | 525.00 | 580.00 | 438.00 | 458.00 | 72,500,600 | 0 |
| 19-Mar-2024 | 470.00 | 525.00 | 434.00 | 525.00 | 88,678,300 | 0 |
| 18-Mar-2024 | 348.00 | 434.00 | 344.00 | 434.00 | 90,027,700 | 0 |
| 15-Mar-2024 | 324.00 | 352.00 | 312.00 | 348.00 | 9,021,500 | 0 |
| 14-Mar-2024 | 312.00 | 324.00 | 302.00 | 324.00 | 10,178,600 | 0 |
| 13-Mar-2024 | 312.00 | 316.00 | 276.00 | 310.00 | 8,375,100 | 0 |
| 08-Mar-2024 | 304.00 | 312.00 | 302.00 | 310.00 | 4,431,900 | 0 |
| 07-Mar-2024 | 302.00 | 310.00 | 296.00 | 302.00 | 6,175,300 | 0 |
| 06-Mar-2024 | 290.00 | 308.00 | 290.00 | 304.00 | 6,148,600 | 0 |
| 05-Mar-2024 | 322.00 | 336.00 | 286.00 | 290.00 | 21,096,100 | 0 |
| 04-Mar-2024 | 278.00 | 318.00 | 276.00 | 318.00 | 30,595,300 | 0 |
| 01-Mar-2024 | 284.00 | 290.00 | 272.00 | 278.00 | 1,928,700 | 0 |
| 29-Feb-2024 | 300.00 | 318.00 | 280.00 | 282.00 | 11,468,900 | 0 |
| 28-Feb-2024 | 276.00 | 302.00 | 270.00 | 300.00 | 11,810,700 | 0 |
| 27-Feb-2024 | 274.00 | 290.00 | 264.00 | 270.00 | 5,518,700 | 0 |
| 26-Feb-2024 | 278.00 | 282.00 | 274.00 | 274.00 | 4,001,500 | 0 |
| 23-Feb-2024 | 262.00 | 284.00 | 254.00 | 276.00 | 16,728,700 | 0 |
| 22-Feb-2024 | 234.00 | 268.00 | 232.00 | 258.00 | 20,711,300 | 0 |
| 21-Feb-2024 | 226.00 | 236.00 | 226.00 | 234.00 | 1,451,400 | 0 |
| 20-Feb-2024 | 236.00 | 236.00 | 228.00 | 228.00 | 1,527,300 | 0 |
| 19-Feb-2024 | 238.00 | 252.00 | 224.00 | 236.00 | 2,505,000 | 0 |
| 16-Feb-2024 | 234.00 | 256.00 | 220.00 | 238.00 | 21,674,600 | 0 |
| 15-Feb-2024 | 218.00 | 236.00 | 214.00 | 234.00 | 9,075,600 | 0 |
| 13-Feb-2024 | 204.00 | 232.00 | 200.00 | 216.00 | 9,301,600 | 0 |
| 12-Feb-2024 | 210.00 | 214.00 | 200.00 | 204.00 | 5,186,100 | 0 |
| 07-Feb-2024 | 220.00 | 226.00 | 212.00 | 214.00 | 1,528,400 | 0 |
| 06-Feb-2024 | 214.00 | 234.00 | 210.00 | 220.00 | 7,954,300 | 0 |
| 05-Feb-2024 | 228.00 | 230.00 | 214.00 | 214.00 | 5,321,400 | 0 |
| 02-Feb-2024 | 199.00 | 242.00 | 199.00 | 226.00 | 26,807,100 | 0 |
| 01-Feb-2024 | 204.00 | 204.00 | 199.00 | 199.00 | 1,908,500 | 0 |
| 31-Jan-2024 | 206.00 | 208.00 | 200.00 | 204.00 | 4,957,700 | 0 |
| 30-Jan-2024 | 212.00 | 212.00 | 202.00 | 206.00 | 1,467,200 | 0 |
| 29-Jan-2024 | 216.00 | 220.00 | 206.00 | 210.00 | 2,683,600 | 0 |
| 26-Jan-2024 | 226.00 | 226.00 | 212.00 | 216.00 | 2,121,600 | 0 |
| 25-Jan-2024 | 222.00 | 226.00 | 220.00 | 226.00 | 3,169,100 | 0 |
| 24-Jan-2024 | 224.00 | 228.00 | 222.00 | 222.00 | 922,400 | 0 |
| 23-Jan-2024 | 234.00 | 236.00 | 222.00 | 224.00 | 2,643,000 | 0 |
| 22-Jan-2024 | 238.00 | 246.00 | 232.00 | 234.00 | 5,544,100 | 0 |
| 19-Jan-2024 | 238.00 | 240.00 | 228.00 | 238.00 | 5,568,100 | 0 |
| 18-Jan-2024 | 240.00 | 246.00 | 238.00 | 238.00 | 1,513,700 | 0 |
| 17-Jan-2024 | 244.00 | 246.00 | 240.00 | 240.00 | 1,965,700 | 0 |
| 16-Jan-2024 | 246.00 | 254.00 | 240.00 | 244.00 | 6,913,700 | 0 |
| 15-Jan-2024 | 232.00 | 232.00 | 232.00 | 232.00 | 0 | 0 |
| 12-Jan-2024 | 236.00 | 240.00 | 232.00 | 232.00 | 2,246,500 | 0 |
| 11-Jan-2024 | 236.00 | 240.00 | 236.00 | 238.00 | 912,800 | 0 |
| 10-Jan-2024 | 238.00 | 242.00 | 232.00 | 236.00 | 1,789,700 | 0 |
| 09-Jan-2024 | 240.00 | 240.00 | 234.00 | 236.00 | 2,105,500 | 0 |
| 08-Jan-2024 | 242.00 | 244.00 | 236.00 | 236.00 | 2,653,000 | 0 |
| 05-Jan-2024 | 248.00 | 248.00 | 240.00 | 242.00 | 2,474,300 | 0 |
| 04-Jan-2024 | 246.00 | 250.00 | 238.00 | 246.00 | 2,984,200 | 0 |
| 03-Jan-2024 | 248.00 | 254.00 | 246.00 | 246.00 | 3,688,400 | 0 |
| 02-Jan-2024 | 248.00 | 264.00 | 238.00 | 246.00 | 12,292,400 | 0 |
| 29-Dec-2023 | 232.00 | 274.00 | 232.00 | 248.00 | 49,215,800 | 0 |
| 28-Dec-2023 | 232.00 | 242.00 | 230.00 | 232.00 | 2,778,200 | 0 |
| 27-Dec-2023 | 222.00 | 244.00 | 222.00 | 230.00 | 7,018,200 | 0 |
| 22-Dec-2023 | 234.00 | 234.00 | 210.00 | 222.00 | 8,048,500 | 0 |
| 21-Dec-2023 | 244.00 | 248.00 | 232.00 | 234.00 | 4,385,900 | 0 |
| 20-Dec-2023 | 242.00 | 248.00 | 236.00 | 242.00 | 3,670,600 | 0 |
| 19-Dec-2023 | 258.00 | 258.00 | 238.00 | 240.00 | 5,761,600 | 0 |
| 18-Dec-2023 | 236.00 | 266.00 | 236.00 | 252.00 | 28,249,300 | 0 |
| 15-Dec-2023 | 240.00 | 242.00 | 234.00 | 234.00 | 2,800,300 | 0 |
| 14-Dec-2023 | 242.00 | 246.00 | 232.00 | 240.00 | 3,511,200 | 0 |
| 13-Dec-2023 | 242.00 | 256.00 | 240.00 | 242.00 | 2,391,600 | 0 |
| 12-Dec-2023 | 252.00 | 256.00 | 238.00 | 242.00 | 9,101,700 | 0 |
| 11-Dec-2023 | 260.00 | 264.00 | 252.00 | 252.00 | 7,876,000 | 0 |
| 08-Dec-2023 | 264.00 | 268.00 | 252.00 | 262.00 | 8,895,700 | 0 |
| 07-Dec-2023 | 276.00 | 278.00 | 260.00 | 264.00 | 4,176,500 | 0 |
| 06-Dec-2023 | 272.00 | 278.00 | 262.00 | 274.00 | 9,973,300 | 0 |
| 05-Dec-2023 | 282.00 | 288.00 | 266.00 | 272.00 | 9,700,800 | 0 |
| 04-Dec-2023 | 278.00 | 296.00 | 274.00 | 280.00 | 15,128,800 | 0 |
| 01-Dec-2023 | 308.00 | 308.00 | 270.00 | 274.00 | 25,050,400 | 0 |
| 30-Nov-2023 | 318.00 | 328.00 | 300.00 | 308.00 | 25,744,900 | 0 |
| 29-Nov-2023 | 296.00 | 330.00 | 288.00 | 316.00 | 64,367,100 | 0 |
| 28-Nov-2023 | 314.00 | 322.00 | 292.00 | 296.00 | 55,318,700 | 0 |
| 27-Nov-2023 | 248.00 | 332.00 | 248.00 | 312.00 | 197,546,500 | 0 |
| 24-Nov-2023 | 282.00 | 292.00 | 256.00 | 266.00 | 24,988,700 | 0 |
| 23-Nov-2023 | 290.00 | 322.00 | 276.00 | 282.00 | 123,801,000 | 0 |
| 22-Nov-2023 | 216.00 | 270.00 | 216.00 | 270.00 | 75,343,700 | 0 |
| 21-Nov-2023 | 220.00 | 220.00 | 214.00 | 216.00 | 1,693,300 | 0 |
| 20-Nov-2023 | 212.00 | 222.00 | 212.00 | 220.00 | 2,804,300 | 0 |
| 17-Nov-2023 | 222.00 | 222.00 | 212.00 | 212.00 | 4,072,000 | 0 |
| 16-Nov-2023 | 214.00 | 236.00 | 212.00 | 218.00 | 10,187,500 | 0 |
| 15-Nov-2023 | 214.00 | 216.00 | 212.00 | 214.00 | 1,799,900 | 0 |
| 14-Nov-2023 | 214.00 | 218.00 | 212.00 | 212.00 | 1,930,100 | 0 |
| 13-Nov-2023 | 216.00 | 220.00 | 210.00 | 214.00 | 4,003,800 | 0 |
| 10-Nov-2023 | 208.00 | 224.00 | 204.00 | 214.00 | 7,412,400 | 0 |
| 09-Nov-2023 | 200.00 | 224.00 | 200.00 | 206.00 | 12,148,100 | 0 |
| 08-Nov-2023 | 200.00 | 204.00 | 196.00 | 200.00 | 3,653,200 | 0 |
| 07-Nov-2023 | 204.00 | 204.00 | 198.00 | 200.00 | 2,516,700 | 0 |
| 06-Nov-2023 | 200.00 | 206.00 | 195.00 | 202.00 | 3,061,900 | 0 |
| 03-Nov-2023 | 208.00 | 212.00 | 200.00 | 202.00 | 2,601,800 | 0 |
| 02-Nov-2023 | 199.00 | 206.00 | 198.00 | 204.00 | 5,147,700 | 0 |