| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Apr-2024 | 280.00 | 306.00 | 278.00 | 302.00 | 7,323,700 | 0 |
| 03-Apr-2024 | 288.00 | 288.00 | 278.00 | 286.00 | 2,541,100 | 0 |
| 02-Apr-2024 | 268.00 | 286.00 | 266.00 | 286.00 | 6,823,800 | 0 |
| 01-Apr-2024 | 270.00 | 278.00 | 262.00 | 268.00 | 6,168,300 | 0 |
| 28-Mar-2024 | 252.00 | 270.00 | 246.00 | 268.00 | 9,060,600 | 0 |
| 27-Mar-2024 | 252.00 | 252.00 | 246.00 | 252.00 | 7,378,900 | 0 |
| 26-Mar-2024 | 240.00 | 240.00 | 240.00 | 240.00 | 0 | 0 |
| 25-Mar-2024 | 240.00 | 240.00 | 240.00 | 240.00 | 0 | 0 |
| 22-Mar-2024 | 236.00 | 240.00 | 234.00 | 240.00 | 3,505,000 | 0 |
| 21-Mar-2024 | 238.00 | 238.00 | 230.00 | 238.00 | 3,618,500 | 0 |
| 20-Mar-2024 | 238.00 | 238.00 | 226.00 | 238.00 | 4,609,100 | 0 |
| 19-Mar-2024 | 248.00 | 248.00 | 236.00 | 238.00 | 4,471,700 | 0 |
| 18-Mar-2024 | 226.00 | 246.00 | 226.00 | 246.00 | 5,250,500 | 0 |
| 15-Mar-2024 | 222.00 | 226.00 | 218.00 | 226.00 | 9,788,000 | 0 |
| 14-Mar-2024 | 220.00 | 222.00 | 216.00 | 222.00 | 4,017,800 | 0 |
| 13-Mar-2024 | 220.00 | 222.00 | 216.00 | 220.00 | 3,653,500 | 0 |
| 08-Mar-2024 | 218.00 | 220.00 | 216.00 | 220.00 | 3,789,200 | 0 |
| 07-Mar-2024 | 220.00 | 220.00 | 216.00 | 220.00 | 4,517,700 | 0 |
| 06-Mar-2024 | 220.00 | 222.00 | 216.00 | 220.00 | 4,950,600 | 0 |
| 05-Mar-2024 | 218.00 | 222.00 | 216.00 | 220.00 | 3,397,100 | 0 |
| 04-Mar-2024 | 220.00 | 224.00 | 214.00 | 222.00 | 4,863,700 | 0 |
| 01-Mar-2024 | 220.00 | 224.00 | 216.00 | 222.00 | 3,695,300 | 0 |
| 29-Feb-2024 | 222.00 | 224.00 | 214.00 | 220.00 | 4,032,500 | 0 |
| 28-Feb-2024 | 226.00 | 226.00 | 218.00 | 222.00 | 3,804,800 | 0 |
| 27-Feb-2024 | 222.00 | 228.00 | 216.00 | 226.00 | 8,758,200 | 0 |
| 26-Feb-2024 | 226.00 | 226.00 | 218.00 | 220.00 | 5,029,600 | 0 |
| 23-Feb-2024 | 228.00 | 228.00 | 222.00 | 226.00 | 3,553,400 | 0 |
| 22-Feb-2024 | 232.00 | 234.00 | 224.00 | 228.00 | 3,578,800 | 0 |
| 21-Feb-2024 | 220.00 | 232.00 | 218.00 | 232.00 | 5,156,700 | 0 |
| 20-Feb-2024 | 220.00 | 226.00 | 218.00 | 222.00 | 4,537,900 | 0 |
| 19-Feb-2024 | 224.00 | 224.00 | 216.00 | 220.00 | 4,442,400 | 0 |
| 16-Feb-2024 | 228.00 | 228.00 | 218.00 | 224.00 | 6,282,700 | 0 |
| 15-Feb-2024 | 222.00 | 230.00 | 222.00 | 226.00 | 5,342,400 | 0 |
| 13-Feb-2024 | 220.00 | 222.00 | 214.00 | 222.00 | 4,047,600 | 0 |
| 12-Feb-2024 | 222.00 | 222.00 | 216.00 | 222.00 | 4,971,700 | 0 |
| 07-Feb-2024 | 226.00 | 228.00 | 218.00 | 224.00 | 5,014,400 | 0 |
| 06-Feb-2024 | 220.00 | 228.00 | 218.00 | 228.00 | 3,622,700 | 0 |
| 05-Feb-2024 | 228.00 | 230.00 | 212.00 | 222.00 | 4,668,200 | 0 |
| 02-Feb-2024 | 254.00 | 254.00 | 228.00 | 230.00 | 5,980,300 | 0 |
| 01-Feb-2024 | 268.00 | 270.00 | 240.00 | 252.00 | 8,294,200 | 0 |
| 31-Jan-2024 | 276.00 | 278.00 | 266.00 | 268.00 | 4,397,600 | 0 |
| 30-Jan-2024 | 280.00 | 284.00 | 270.00 | 276.00 | 3,397,900 | 0 |
| 29-Jan-2024 | 276.00 | 294.00 | 270.00 | 280.00 | 4,076,300 | 0 |
| 26-Jan-2024 | 296.00 | 306.00 | 276.00 | 276.00 | 2,669,700 | 0 |
| 25-Jan-2024 | 300.00 | 310.00 | 292.00 | 296.00 | 2,279,200 | 0 |
| 24-Jan-2024 | 312.00 | 312.00 | 288.00 | 300.00 | 2,280,500 | 0 |
| 23-Jan-2024 | 298.00 | 320.00 | 298.00 | 310.00 | 3,442,400 | 0 |
| 22-Jan-2024 | 292.00 | 300.00 | 290.00 | 298.00 | 2,796,100 | 0 |
| 19-Jan-2024 | 306.00 | 314.00 | 290.00 | 294.00 | 4,710,600 | 0 |
| 18-Jan-2024 | 318.00 | 326.00 | 296.00 | 306.00 | 2,110,300 | 0 |
| 17-Jan-2024 | 310.00 | 328.00 | 302.00 | 318.00 | 3,150,600 | 0 |
| 16-Jan-2024 | 334.00 | 334.00 | 310.00 | 310.00 | 1,760,900 | 0 |
| 15-Jan-2024 | 312.00 | 312.00 | 312.00 | 312.00 | 0 | 0 |
| 12-Jan-2024 | 306.00 | 330.00 | 304.00 | 312.00 | 3,840,200 | 0 |
| 11-Jan-2024 | 294.00 | 308.00 | 292.00 | 306.00 | 5,687,500 | 0 |
| 10-Jan-2024 | 294.00 | 298.00 | 292.00 | 296.00 | 8,614,100 | 0 |
| 09-Jan-2024 | 290.00 | 296.00 | 290.00 | 296.00 | 6,665,700 | 0 |
| 08-Jan-2024 | 288.00 | 292.00 | 288.00 | 292.00 | 5,487,600 | 0 |
| 05-Jan-2024 | 286.00 | 290.00 | 282.00 | 288.00 | 7,230,100 | 0 |
| 04-Jan-2024 | 282.00 | 288.00 | 280.00 | 288.00 | 7,002,200 | 0 |
| 03-Jan-2024 | 282.00 | 284.00 | 278.00 | 284.00 | 6,550,800 | 0 |
| 02-Jan-2024 | 286.00 | 286.00 | 278.00 | 282.00 | 5,571,700 | 0 |
| 29-Dec-2023 | 280.00 | 286.00 | 272.00 | 286.00 | 7,869,700 | 0 |
| 28-Dec-2023 | 274.00 | 280.00 | 270.00 | 278.00 | 15,211,000 | 0 |
| 27-Dec-2023 | 276.00 | 276.00 | 270.00 | 274.00 | 7,643,400 | 0 |
| 22-Dec-2023 | 274.00 | 276.00 | 266.00 | 276.00 | 7,006,400 | 0 |
| 21-Dec-2023 | 266.00 | 272.00 | 264.00 | 272.00 | 5,983,500 | 0 |
| 20-Dec-2023 | 264.00 | 270.00 | 260.00 | 266.00 | 7,812,000 | 0 |
| 19-Dec-2023 | 266.00 | 270.00 | 254.00 | 264.00 | 7,109,300 | 0 |
| 18-Dec-2023 | 266.00 | 266.00 | 262.00 | 266.00 | 7,735,500 | 0 |
| 15-Dec-2023 | 270.00 | 270.00 | 260.00 | 266.00 | 7,400,500 | 0 |
| 14-Dec-2023 | 260.00 | 274.00 | 258.00 | 270.00 | 8,160,500 | 0 |
| 13-Dec-2023 | 262.00 | 264.00 | 258.00 | 260.00 | 7,027,500 | 0 |
| 12-Dec-2023 | 258.00 | 262.00 | 258.00 | 262.00 | 6,945,700 | 0 |
| 11-Dec-2023 | 258.00 | 264.00 | 256.00 | 262.00 | 6,650,000 | 0 |
| 08-Dec-2023 | 260.00 | 260.00 | 256.00 | 260.00 | 9,700,200 | 0 |
| 07-Dec-2023 | 260.00 | 262.00 | 252.00 | 260.00 | 9,733,300 | 0 |
| 06-Dec-2023 | 254.00 | 260.00 | 252.00 | 260.00 | 11,768,200 | 0 |
| 05-Dec-2023 | 256.00 | 258.00 | 250.00 | 256.00 | 9,358,300 | 0 |
| 04-Dec-2023 | 252.00 | 258.00 | 246.00 | 258.00 | 9,038,800 | 0 |
| 01-Dec-2023 | 260.00 | 260.00 | 254.00 | 254.00 | 13,367,300 | 0 |
| 30-Nov-2023 | 264.00 | 266.00 | 254.00 | 260.00 | 9,557,300 | 0 |
| 29-Nov-2023 | 284.00 | 284.00 | 266.00 | 268.00 | 9,496,200 | 0 |
| 28-Nov-2023 | 284.00 | 286.00 | 280.00 | 284.00 | 5,701,500 | 0 |
| 27-Nov-2023 | 286.00 | 288.00 | 280.00 | 284.00 | 7,165,800 | 0 |
| 24-Nov-2023 | 282.00 | 288.00 | 280.00 | 286.00 | 7,714,700 | 0 |
| 23-Nov-2023 | 280.00 | 290.00 | 278.00 | 282.00 | 5,388,900 | 0 |
| 22-Nov-2023 | 294.00 | 298.00 | 278.00 | 282.00 | 9,657,600 | 0 |
| 21-Nov-2023 | 282.00 | 288.00 | 280.00 | 288.00 | 6,225,300 | 0 |
| 20-Nov-2023 | 282.00 | 290.00 | 278.00 | 282.00 | 8,327,900 | 0 |
| 17-Nov-2023 | 286.00 | 286.00 | 278.00 | 280.00 | 6,729,900 | 0 |
| 16-Nov-2023 | 286.00 | 288.00 | 274.00 | 286.00 | 13,977,200 | 0 |
| 15-Nov-2023 | 256.00 | 288.00 | 252.00 | 284.00 | 20,581,600 | 0 |
| 14-Nov-2023 | 252.00 | 256.00 | 252.00 | 256.00 | 3,986,100 | 0 |
| 13-Nov-2023 | 254.00 | 256.00 | 252.00 | 252.00 | 2,931,600 | 0 |
| 10-Nov-2023 | 256.00 | 256.00 | 250.00 | 254.00 | 2,817,500 | 0 |
| 09-Nov-2023 | 256.00 | 258.00 | 250.00 | 256.00 | 4,357,000 | 0 |
| 08-Nov-2023 | 254.00 | 256.00 | 250.00 | 256.00 | 5,584,100 | 0 |
| 07-Nov-2023 | 254.00 | 254.00 | 252.00 | 254.00 | 3,598,200 | 0 |
| 06-Nov-2023 | 254.00 | 256.00 | 252.00 | 254.00 | 2,880,500 | 0 |