| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 116.00 | 124.00 | 116.00 | 124.00 | 196,000 | 0 |
| 01-Apr-2024 | 116.00 | 124.00 | 116.00 | 124.00 | 1,295,800 | 0 |
| 28-Mar-2024 | 115.00 | 124.00 | 115.00 | 124.00 | 130,000 | 0 |
| 27-Mar-2024 | 116.00 | 126.00 | 116.00 | 123.00 | 452,100 | 0 |
| 26-Mar-2024 | 123.00 | 123.00 | 123.00 | 123.00 | 0 | 0 |
| 25-Mar-2024 | 123.00 | 123.00 | 123.00 | 123.00 | 0 | 0 |
| 22-Mar-2024 | 115.00 | 123.00 | 115.00 | 123.00 | 180,500 | 0 |
| 21-Mar-2024 | 115.00 | 123.00 | 115.00 | 123.00 | 395,000 | 0 |
| 20-Mar-2024 | 122.00 | 123.00 | 120.00 | 123.00 | 550,400 | 0 |
| 19-Mar-2024 | 123.00 | 124.00 | 122.00 | 122.00 | 72,400 | 0 |
| 18-Mar-2024 | 123.00 | 124.00 | 122.00 | 123.00 | 898,800 | 0 |
| 15-Mar-2024 | 125.00 | 126.00 | 117.00 | 123.00 | 1,518,100 | 0 |
| 14-Mar-2024 | 125.00 | 126.00 | 123.00 | 125.00 | 127,700 | 0 |
| 13-Mar-2024 | 127.00 | 129.00 | 123.00 | 126.00 | 824,600 | 0 |
| 08-Mar-2024 | 129.00 | 129.00 | 127.00 | 127.00 | 139,300 | 0 |
| 07-Mar-2024 | 130.00 | 131.00 | 128.00 | 129.00 | 254,600 | 0 |
| 06-Mar-2024 | 129.00 | 130.00 | 128.00 | 130.00 | 215,800 | 0 |
| 05-Mar-2024 | 128.00 | 130.00 | 128.00 | 128.00 | 134,200 | 0 |
| 04-Mar-2024 | 128.00 | 130.00 | 127.00 | 129.00 | 402,100 | 0 |
| 01-Mar-2024 | 130.00 | 130.00 | 128.00 | 128.00 | 57,900 | 0 |
| 29-Feb-2024 | 128.00 | 129.00 | 127.00 | 129.00 | 114,700 | 0 |
| 28-Feb-2024 | 129.00 | 134.00 | 127.00 | 127.00 | 1,048,100 | 0 |
| 27-Feb-2024 | 129.00 | 130.00 | 127.00 | 129.00 | 703,800 | 0 |
| 26-Feb-2024 | 130.00 | 132.00 | 128.00 | 128.00 | 121,000 | 0 |
| 23-Feb-2024 | 130.00 | 130.00 | 129.00 | 130.00 | 15,100 | 0 |
| 22-Feb-2024 | 130.00 | 130.00 | 127.00 | 130.00 | 1,173,000 | 0 |
| 21-Feb-2024 | 130.00 | 130.00 | 125.00 | 130.00 | 360,400 | 0 |
| 20-Feb-2024 | 130.00 | 131.00 | 128.00 | 130.00 | 50,100 | 0 |
| 19-Feb-2024 | 137.00 | 137.00 | 127.00 | 131.00 | 1,344,900 | 0 |
| 16-Feb-2024 | 138.00 | 138.00 | 126.00 | 128.00 | 2,593,400 | 0 |
| 15-Feb-2024 | 138.00 | 138.00 | 127.00 | 128.00 | 414,300 | 0 |
| 13-Feb-2024 | 138.00 | 138.00 | 127.00 | 129.00 | 147,900 | 0 |
| 12-Feb-2024 | 139.00 | 139.00 | 127.00 | 128.00 | 508,400 | 0 |
| 07-Feb-2024 | 138.00 | 138.00 | 128.00 | 130.00 | 148,200 | 0 |
| 06-Feb-2024 | 136.00 | 136.00 | 127.00 | 128.00 | 554,300 | 0 |
| 05-Feb-2024 | 143.00 | 143.00 | 130.00 | 133.00 | 252,600 | 0 |
| 02-Feb-2024 | 144.00 | 144.00 | 124.00 | 134.00 | 277,900 | 0 |
| 01-Feb-2024 | 142.00 | 142.00 | 132.00 | 135.00 | 1,139,600 | 0 |
| 31-Jan-2024 | 145.00 | 145.00 | 130.00 | 132.00 | 405,700 | 0 |
| 30-Jan-2024 | 143.00 | 143.00 | 134.00 | 136.00 | 1,291,500 | 0 |
| 29-Jan-2024 | 142.00 | 142.00 | 133.00 | 134.00 | 1,183,100 | 0 |
| 26-Jan-2024 | 148.00 | 148.00 | 127.00 | 133.00 | 1,811,600 | 0 |
| 25-Jan-2024 | 127.00 | 138.00 | 127.00 | 128.00 | 2,502,900 | 0 |
| 24-Jan-2024 | 136.00 | 136.00 | 127.00 | 127.00 | 481,600 | 0 |
| 23-Jan-2024 | 136.00 | 139.00 | 131.00 | 136.00 | 823,900 | 0 |
| 22-Jan-2024 | 138.00 | 140.00 | 136.00 | 138.00 | 510,200 | 0 |
| 19-Jan-2024 | 137.00 | 143.00 | 137.00 | 140.00 | 996,200 | 0 |
| 18-Jan-2024 | 141.00 | 145.00 | 136.00 | 137.00 | 170,500 | 0 |
| 17-Jan-2024 | 140.00 | 140.00 | 137.00 | 139.00 | 200,900 | 0 |
| 16-Jan-2024 | 136.00 | 141.00 | 136.00 | 140.00 | 1,436,500 | 0 |
| 15-Jan-2024 | 137.00 | 137.00 | 137.00 | 137.00 | 0 | 0 |
| 12-Jan-2024 | 120.00 | 142.00 | 120.00 | 137.00 | 579,900 | 0 |
| 11-Jan-2024 | 134.00 | 145.00 | 134.00 | 140.00 | 165,000 | 0 |
| 10-Jan-2024 | 135.00 | 148.00 | 135.00 | 142.00 | 117,200 | 0 |
| 09-Jan-2024 | 137.00 | 149.00 | 137.00 | 144.00 | 201,900 | 0 |
| 08-Jan-2024 | 136.00 | 149.00 | 136.00 | 147.00 | 391,700 | 0 |
| 05-Jan-2024 | 145.00 | 148.00 | 142.00 | 145.00 | 184,000 | 0 |
| 04-Jan-2024 | 145.00 | 150.00 | 145.00 | 146.00 | 355,600 | 0 |
| 03-Jan-2024 | 131.00 | 153.00 | 131.00 | 148.00 | 356,700 | 0 |
| 02-Jan-2024 | 130.00 | 151.00 | 130.00 | 151.00 | 1,098,000 | 0 |
| 29-Dec-2023 | 125.00 | 150.00 | 125.00 | 150.00 | 2,265,600 | 0 |
| 28-Dec-2023 | 148.00 | 148.00 | 136.00 | 145.00 | 3,165,100 | 0 |
| 27-Dec-2023 | 155.00 | 155.00 | 138.00 | 138.00 | 1,962,200 | 0 |
| 22-Dec-2023 | 154.00 | 154.00 | 140.00 | 145.00 | 1,471,900 | 0 |
| 21-Dec-2023 | 145.00 | 145.00 | 141.00 | 145.00 | 1,792,000 | 0 |
| 20-Dec-2023 | 147.00 | 150.00 | 133.00 | 144.00 | 9,253,500 | 0 |
| 19-Dec-2023 | 159.00 | 160.00 | 138.00 | 140.00 | 5,451,800 | 0 |
| 18-Dec-2023 | 166.00 | 166.00 | 153.00 | 159.00 | 2,749,000 | 0 |
| 15-Dec-2023 | 164.00 | 166.00 | 160.00 | 164.00 | 718,200 | 0 |
| 14-Dec-2023 | 167.00 | 177.00 | 162.00 | 164.00 | 2,538,900 | 0 |
| 13-Dec-2023 | 160.00 | 168.00 | 160.00 | 168.00 | 1,542,100 | 0 |
| 12-Dec-2023 | 162.00 | 171.00 | 149.00 | 169.00 | 3,922,200 | 0 |
| 11-Dec-2023 | 162.00 | 169.00 | 159.00 | 169.00 | 3,133,000 | 0 |
| 08-Dec-2023 | 169.00 | 185.00 | 160.00 | 162.00 | 4,993,800 | 0 |
| 07-Dec-2023 | 180.00 | 194.00 | 170.00 | 177.00 | 12,725,300 | 0 |
| 06-Dec-2023 | 152.00 | 196.00 | 152.00 | 179.00 | 15,799,900 | 0 |
| 05-Dec-2023 | 136.00 | 168.00 | 136.00 | 160.00 | 16,266,900 | 0 |
| 04-Dec-2023 | 133.00 | 147.00 | 133.00 | 145.00 | 3,318,100 | 0 |
| 01-Dec-2023 | 134.00 | 147.00 | 134.00 | 142.00 | 3,299,100 | 0 |
| 30-Nov-2023 | 135.00 | 150.00 | 135.00 | 143.00 | 24,547,500 | 0 |
| 29-Nov-2023 | 133.00 | 135.00 | 131.00 | 135.00 | 1,684,200 | 0 |
| 28-Nov-2023 | 131.00 | 133.00 | 130.00 | 133.00 | 396,200 | 0 |
| 27-Nov-2023 | 130.00 | 131.00 | 129.00 | 131.00 | 916,100 | 0 |
| 24-Nov-2023 | 124.00 | 133.00 | 124.00 | 130.00 | 2,349,900 | 0 |
| 23-Nov-2023 | 135.00 | 136.00 | 131.00 | 133.00 | 2,028,900 | 0 |
| 22-Nov-2023 | 130.00 | 139.00 | 129.00 | 134.00 | 8,875,300 | 0 |
| 21-Nov-2023 | 131.00 | 135.00 | 128.00 | 130.00 | 5,165,200 | 0 |
| 20-Nov-2023 | 124.00 | 135.00 | 124.00 | 131.00 | 5,011,800 | 0 |
| 17-Nov-2023 | 148.00 | 151.00 | 131.00 | 132.00 | 9,257,300 | 0 |
| 16-Nov-2023 | 129.00 | 158.00 | 127.00 | 147.00 | 45,683,500 | 0 |
| 15-Nov-2023 | 127.00 | 130.00 | 126.00 | 127.00 | 714,700 | 0 |
| 14-Nov-2023 | 126.00 | 128.00 | 125.00 | 126.00 | 476,100 | 0 |
| 13-Nov-2023 | 125.00 | 128.00 | 125.00 | 127.00 | 486,200 | 0 |
| 10-Nov-2023 | 129.00 | 129.00 | 122.00 | 125.00 | 2,912,800 | 0 |
| 09-Nov-2023 | 125.00 | 137.00 | 124.00 | 129.00 | 7,859,400 | 0 |
| 08-Nov-2023 | 124.00 | 125.00 | 122.00 | 125.00 | 581,200 | 0 |
| 07-Nov-2023 | 124.00 | 125.00 | 122.00 | 124.00 | 748,200 | 0 |
| 06-Nov-2023 | 130.00 | 130.00 | 123.00 | 123.00 | 395,400 | 0 |
| 03-Nov-2023 | 124.00 | 126.00 | 122.00 | 125.00 | 469,100 | 0 |
| 02-Nov-2023 | 124.00 | 128.00 | 123.00 | 124.00 | 143,200 | 0 |