| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 152.00 | 164.00 | 152.00 | 164.00 | 33,362,700 | 0 |
| 01-Apr-2024 | 143.00 | 156.00 | 141.00 | 152.00 | 68,652,200 | 0 |
| 28-Mar-2024 | 140.00 | 143.00 | 138.00 | 143.00 | 62,087,400 | 0 |
| 27-Mar-2024 | 135.00 | 145.00 | 135.00 | 139.00 | 68,590,200 | 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 | 143.00 | 149.00 | 124.00 | 138.00 | 47,377,500 | 0 |
| 21-Mar-2024 | 128.00 | 137.00 | 127.00 | 137.00 | 42,456,100 | 0 |
| 20-Mar-2024 | 114.00 | 125.00 | 114.00 | 125.00 | 65,512,500 | 0 |
| 19-Mar-2024 | 112.00 | 114.00 | 112.00 | 114.00 | 27,724,300 | 0 |
| 18-Mar-2024 | 109.00 | 111.00 | 109.00 | 110.00 | 36,779,600 | 0 |
| 15-Mar-2024 | 112.00 | 112.00 | 109.00 | 109.00 | 19,101,500 | 0 |
| 14-Mar-2024 | 110.00 | 113.00 | 110.00 | 112.00 | 17,996,300 | 0 |
| 13-Mar-2024 | 113.00 | 113.00 | 109.00 | 109.00 | 39,965,700 | 0 |
| 08-Mar-2024 | 112.00 | 116.00 | 112.00 | 113.00 | 19,059,700 | 0 |
| 07-Mar-2024 | 110.00 | 112.00 | 109.00 | 112.00 | 37,113,100 | 0 |
| 06-Mar-2024 | 109.00 | 110.00 | 108.00 | 109.00 | 51,642,800 | 0 |
| 05-Mar-2024 | 111.00 | 111.00 | 109.00 | 109.00 | 85,129,800 | 0 |
| 04-Mar-2024 | 109.00 | 111.00 | 108.00 | 110.00 | 81,077,400 | 0 |
| 01-Mar-2024 | 107.00 | 109.00 | 107.00 | 108.00 | 79,663,600 | 0 |
| 29-Feb-2024 | 108.00 | 115.00 | 105.00 | 107.00 | 44,607,300 | 0 |
| 28-Feb-2024 | 106.00 | 109.00 | 100.00 | 107.00 | 211,338,300 | 0 |
| 27-Feb-2024 | 100.00 | 104.00 | 100.00 | 104.00 | 29,600 | 0 |
| 26-Feb-2024 | 105.00 | 105.00 | 100.00 | 105.00 | 8,800 | 0 |
| 23-Feb-2024 | 104.00 | 106.00 | 102.00 | 105.00 | 5,700 | 0 |
| 22-Feb-2024 | 100.00 | 104.00 | 99.00 | 104.00 | 57,600 | 0 |
| 21-Feb-2024 | 103.00 | 108.00 | 100.00 | 100.00 | 92,300 | 0 |
| 20-Feb-2024 | 105.00 | 108.00 | 103.00 | 106.00 | 25,500 | 0 |
| 19-Feb-2024 | 110.00 | 110.00 | 105.00 | 105.00 | 141,700 | 0 |
| 16-Feb-2024 | 109.00 | 114.00 | 105.00 | 110.00 | 433,700 | 0 |
| 15-Feb-2024 | 99.00 | 108.00 | 98.00 | 108.00 | 282,700 | 0 |
| 13-Feb-2024 | 100.00 | 101.00 | 98.00 | 99.00 | 26,500 | 0 |
| 12-Feb-2024 | 101.00 | 105.00 | 97.00 | 100.00 | 90,200 | 0 |
| 07-Feb-2024 | 105.00 | 106.00 | 97.00 | 102.00 | 107,100 | 0 |
| 06-Feb-2024 | 104.00 | 105.00 | 100.00 | 105.00 | 572,200 | 0 |
| 05-Feb-2024 | 114.00 | 115.00 | 104.00 | 104.00 | 280,900 | 0 |
| 02-Feb-2024 | 121.00 | 121.00 | 113.00 | 115.00 | 1,232,100 | 0 |
| 01-Feb-2024 | 127.00 | 128.00 | 120.00 | 125.00 | 430,700 | 0 |
| 31-Jan-2024 | 130.00 | 130.00 | 119.00 | 127.00 | 832,500 | 0 |
| 30-Jan-2024 | 128.00 | 131.00 | 126.00 | 130.00 | 781,900 | 0 |
| 29-Jan-2024 | 126.00 | 129.00 | 125.00 | 128.00 | 831,800 | 0 |
| 26-Jan-2024 | 129.00 | 129.00 | 121.00 | 125.00 | 446,400 | 0 |
| 25-Jan-2024 | 127.00 | 129.00 | 125.00 | 126.00 | 233,100 | 0 |
| 24-Jan-2024 | 128.00 | 128.00 | 118.00 | 127.00 | 220,800 | 0 |
| 23-Jan-2024 | 128.00 | 133.00 | 122.00 | 125.00 | 176,100 | 0 |
| 22-Jan-2024 | 134.00 | 136.00 | 125.00 | 125.00 | 168,400 | 0 |
| 19-Jan-2024 | 137.00 | 137.00 | 128.00 | 134.00 | 161,000 | 0 |
| 18-Jan-2024 | 137.00 | 137.00 | 129.00 | 137.00 | 63,000 | 0 |
| 17-Jan-2024 | 138.00 | 138.00 | 133.00 | 137.00 | 36,000 | 0 |
| 16-Jan-2024 | 135.00 | 138.00 | 133.00 | 138.00 | 184,600 | 0 |
| 15-Jan-2024 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 0 |
| 12-Jan-2024 | 131.00 | 141.00 | 121.00 | 140.00 | 2,017,200 | 0 |
| 11-Jan-2024 | 141.00 | 149.00 | 127.00 | 129.00 | 1,895,000 | 0 |
| 10-Jan-2024 | 143.00 | 146.00 | 120.00 | 141.00 | 2,186,200 | 0 |
| 09-Jan-2024 | 133.00 | 133.00 | 125.00 | 133.00 | 429,000 | 0 |
| 08-Jan-2024 | 110.00 | 121.00 | 100.00 | 121.00 | 758,900 | 0 |
| 05-Jan-2024 | 110.00 | 110.00 | 110.00 | 110.00 | 196,900 | 0 |
| 04-Jan-2024 | 122.00 | 122.00 | 122.00 | 122.00 | 214,300 | 0 |
| 03-Jan-2024 | 150.00 | 150.00 | 135.00 | 135.00 | 195,100 | 0 |
| 02-Jan-2024 | 167.00 | 168.00 | 150.00 | 150.00 | 390,100 | 0 |
| 29-Dec-2023 | 158.00 | 167.00 | 145.00 | 166.00 | 309,259,400 | 0 |
| 28-Dec-2023 | 145.00 | 154.00 | 140.00 | 154.00 | 3,385,800 | 0 |
| 27-Dec-2023 | 136.00 | 140.00 | 132.00 | 140.00 | 2,561,300 | 0 |
| 22-Dec-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 749,400 | 0 |
| 21-Dec-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 76,800 | 0 |
| 20-Dec-2023 | 107.00 | 107.00 | 107.00 | 107.00 | 383,300 | 0 |
| 19-Dec-2023 | 102.00 | 102.00 | 97.00 | 98.00 | 170,481,300 | 0 |
| 18-Dec-2023 | 100.00 | 102.00 | 94.00 | 99.00 | 124,200 | 0 |
| 15-Dec-2023 | 93.00 | 103.00 | 93.00 | 102.00 | 22,834,900 | 0 |
| 14-Dec-2023 | 113.00 | 113.00 | 103.00 | 103.00 | 175,700 | 0 |
| 13-Dec-2023 | 125.00 | 125.00 | 114.00 | 114.00 | 116,500 | 0 |
| 12-Dec-2023 | 139.00 | 140.00 | 126.00 | 126.00 | 1,223,200 | 0 |
| 11-Dec-2023 | 146.00 | 147.00 | 136.00 | 139.00 | 866,500 | 0 |
| 08-Dec-2023 | 130.00 | 147.00 | 130.00 | 145.00 | 146,727,500 | 0 |
| 07-Dec-2023 | 131.00 | 140.00 | 121.00 | 137.00 | 5,523,300 | 0 |
| 06-Dec-2023 | 129.00 | 133.00 | 109.00 | 130.00 | 6,615,000 | 0 |
| 05-Dec-2023 | 121.00 | 121.00 | 115.00 | 121.00 | 458,000 | 0 |
| 04-Dec-2023 | 106.00 | 110.00 | 106.00 | 110.00 | 746,300 | 0 |
| 01-Dec-2023 | 93.00 | 100.00 | 93.00 | 100.00 | 422,900 | 0 |
| 30-Nov-2023 | 87.00 | 91.00 | 86.00 | 91.00 | 390,500 | 0 |
| 29-Nov-2023 | 78.00 | 83.00 | 77.00 | 83.00 | 939,400 | 0 |
| 28-Nov-2023 | 71.00 | 77.00 | 68.00 | 76.00 | 145,438,900 | 0 |
| 27-Nov-2023 | 71.00 | 75.00 | 65.00 | 70.00 | 600,000 | 0 |
| 24-Nov-2023 | 76.00 | 77.00 | 72.00 | 72.00 | 299,700 | 0 |
| 23-Nov-2023 | 86.00 | 86.00 | 76.00 | 77.00 | 529,000 | 0 |
| 22-Nov-2023 | 86.00 | 86.00 | 84.00 | 84.00 | 257,500 | 0 |
| 21-Nov-2023 | 86.00 | 87.00 | 85.00 | 87.00 | 90,100 | 0 |
| 20-Nov-2023 | 90.00 | 90.00 | 86.00 | 87.00 | 193,200 | 0 |
| 17-Nov-2023 | 96.00 | 96.00 | 89.00 | 89.00 | 231,900 | 0 |
| 16-Nov-2023 | 96.00 | 98.00 | 92.00 | 92.00 | 147,800 | 0 |
| 15-Nov-2023 | 90.00 | 100.00 | 90.00 | 96.00 | 808,500 | 0 |
| 14-Nov-2023 | 87.00 | 101.00 | 87.00 | 99.00 | 633,200 | 0 |
| 13-Nov-2023 | 105.00 | 105.00 | 96.00 | 96.00 | 539,400 | 0 |
| 10-Nov-2023 | 105.00 | 113.00 | 101.00 | 106.00 | 473,400 | 0 |
| 09-Nov-2023 | 118.00 | 118.00 | 109.00 | 109.00 | 202,400 | 0 |
| 08-Nov-2023 | 129.00 | 129.00 | 118.00 | 121.00 | 258,400 | 0 |
| 07-Nov-2023 | 134.00 | 137.00 | 130.00 | 131.00 | 105,600 | 0 |
| 06-Nov-2023 | 147.00 | 147.00 | 134.00 | 134.00 | 341,200 | 0 |
| 03-Nov-2023 | 163.00 | 163.00 | 147.00 | 147.00 | 351,600 | 0 |
| 02-Nov-2023 | 177.00 | 177.00 | 160.00 | 163.00 | 81,400 | 0 |