| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 256.00 | 256.00 | 244.00 | 254.00 | 8,400 | 0 |
| 01-Apr-2024 | 260.00 | 260.00 | 250.00 | 250.00 | 83,700 | 0 |
| 28-Mar-2024 | 262.00 | 268.00 | 250.00 | 260.00 | 79,500 | 0 |
| 27-Mar-2024 | 262.00 | 272.00 | 258.00 | 262.00 | 6,700 | 0 |
| 26-Mar-2024 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 25-Mar-2024 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 22-Mar-2024 | 256.00 | 256.00 | 242.00 | 254.00 | 25,000 | 0 |
| 21-Mar-2024 | 260.00 | 260.00 | 222.00 | 258.00 | 363,700 | 0 |
| 20-Mar-2024 | 260.00 | 260.00 | 258.00 | 260.00 | 1,200 | 0 |
| 19-Mar-2024 | 260.00 | 260.00 | 252.00 | 258.00 | 10,600 | 0 |
| 18-Mar-2024 | 250.00 | 268.00 | 244.00 | 248.00 | 52,200 | 0 |
| 15-Mar-2024 | 250.00 | 258.00 | 250.00 | 250.00 | 22,000 | 0 |
| 14-Mar-2024 | 258.00 | 262.00 | 238.00 | 250.00 | 169,900 | 0 |
| 13-Mar-2024 | 260.00 | 260.00 | 252.00 | 258.00 | 38,500 | 0 |
| 08-Mar-2024 | 252.00 | 266.00 | 252.00 | 260.00 | 2,400 | 0 |
| 07-Mar-2024 | 262.00 | 268.00 | 250.00 | 262.00 | 65,500 | 0 |
| 06-Mar-2024 | 252.00 | 262.00 | 252.00 | 262.00 | 42,800 | 0 |
| 05-Mar-2024 | 260.00 | 260.00 | 254.00 | 256.00 | 11,400 | 0 |
| 04-Mar-2024 | 266.00 | 266.00 | 260.00 | 260.00 | 18,900 | 0 |
| 01-Mar-2024 | 262.00 | 266.00 | 260.00 | 266.00 | 2,000 | 0 |
| 29-Feb-2024 | 262.00 | 268.00 | 262.00 | 268.00 | 1,200 | 0 |
| 28-Feb-2024 | 268.00 | 272.00 | 260.00 | 262.00 | 12,600 | 0 |
| 27-Feb-2024 | 270.00 | 274.00 | 254.00 | 268.00 | 33,500 | 0 |
| 26-Feb-2024 | 258.00 | 274.00 | 250.00 | 270.00 | 221,500 | 0 |
| 23-Feb-2024 | 262.00 | 262.00 | 250.00 | 252.00 | 49,700 | 0 |
| 22-Feb-2024 | 256.00 | 264.00 | 254.00 | 254.00 | 325,700 | 0 |
| 21-Feb-2024 | 252.00 | 264.00 | 238.00 | 256.00 | 193,900 | 0 |
| 20-Feb-2024 | 252.00 | 252.00 | 244.00 | 252.00 | 68,500 | 0 |
| 19-Feb-2024 | 266.00 | 268.00 | 252.00 | 258.00 | 90,700 | 0 |
| 16-Feb-2024 | 250.00 | 268.00 | 250.00 | 266.00 | 25,000 | 0 |
| 15-Feb-2024 | 252.00 | 272.00 | 252.00 | 268.00 | 174,600 | 0 |
| 13-Feb-2024 | 240.00 | 252.00 | 240.00 | 252.00 | 35,100 | 0 |
| 12-Feb-2024 | 222.00 | 250.00 | 220.00 | 250.00 | 156,900 | 0 |
| 07-Feb-2024 | 238.00 | 240.00 | 228.00 | 238.00 | 686,000 | 0 |
| 06-Feb-2024 | 240.00 | 246.00 | 228.00 | 238.00 | 242,000 | 0 |
| 05-Feb-2024 | 252.00 | 252.00 | 230.00 | 244.00 | 94,500 | 0 |
| 02-Feb-2024 | 244.00 | 260.00 | 244.00 | 252.00 | 14,000 | 0 |
| 01-Feb-2024 | 258.00 | 258.00 | 252.00 | 256.00 | 144,900 | 0 |
| 31-Jan-2024 | 260.00 | 262.00 | 250.00 | 258.00 | 230,800 | 0 |
| 30-Jan-2024 | 260.00 | 260.00 | 256.00 | 260.00 | 34,600 | 0 |
| 29-Jan-2024 | 260.00 | 268.00 | 250.00 | 260.00 | 96,900 | 0 |
| 26-Jan-2024 | 266.00 | 268.00 | 258.00 | 268.00 | 130,200 | 0 |
| 25-Jan-2024 | 270.00 | 270.00 | 262.00 | 268.00 | 54,600 | 0 |
| 24-Jan-2024 | 270.00 | 270.00 | 262.00 | 266.00 | 18,600 | 0 |
| 23-Jan-2024 | 256.00 | 272.00 | 250.00 | 270.00 | 461,100 | 0 |
| 22-Jan-2024 | 268.00 | 270.00 | 252.00 | 256.00 | 434,200 | 0 |
| 19-Jan-2024 | 270.00 | 270.00 | 264.00 | 266.00 | 66,700 | 0 |
| 18-Jan-2024 | 268.00 | 272.00 | 264.00 | 270.00 | 78,200 | 0 |
| 17-Jan-2024 | 276.00 | 276.00 | 268.00 | 268.00 | 249,400 | 0 |
| 16-Jan-2024 | 278.00 | 278.00 | 266.00 | 276.00 | 1,318,900 | 0 |
| 15-Jan-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 12-Jan-2024 | 284.00 | 284.00 | 278.00 | 282.00 | 24,500 | 0 |
| 11-Jan-2024 | 284.00 | 286.00 | 274.00 | 284.00 | 145,200 | 0 |
| 10-Jan-2024 | 280.00 | 288.00 | 272.00 | 284.00 | 66,800 | 0 |
| 09-Jan-2024 | 278.00 | 280.00 | 270.00 | 280.00 | 140,200 | 0 |
| 08-Jan-2024 | 286.00 | 286.00 | 280.00 | 282.00 | 94,500 | 0 |
| 05-Jan-2024 | 286.00 | 288.00 | 282.00 | 286.00 | 201,200 | 0 |
| 04-Jan-2024 | 298.00 | 298.00 | 286.00 | 288.00 | 378,500 | 0 |
| 03-Jan-2024 | 300.00 | 302.00 | 286.00 | 296.00 | 141,200 | 0 |
| 02-Jan-2024 | 302.00 | 302.00 | 300.00 | 300.00 | 17,100 | 0 |
| 29-Dec-2023 | 302.00 | 318.00 | 288.00 | 304.00 | 1,092,600 | 0 |
| 28-Dec-2023 | 300.00 | 300.00 | 298.00 | 300.00 | 178,300 | 0 |
| 27-Dec-2023 | 306.00 | 308.00 | 300.00 | 300.00 | 117,500 | 0 |
| 22-Dec-2023 | 300.00 | 312.00 | 294.00 | 298.00 | 309,700 | 0 |
| 21-Dec-2023 | 310.00 | 312.00 | 290.00 | 294.00 | 532,500 | 0 |
| 20-Dec-2023 | 316.00 | 316.00 | 308.00 | 308.00 | 23,298,600 | 0 |
| 19-Dec-2023 | 318.00 | 330.00 | 310.00 | 312.00 | 27,822,600 | 0 |
| 18-Dec-2023 | 318.00 | 320.00 | 312.00 | 312.00 | 8,780,500 | 0 |
| 15-Dec-2023 | 314.00 | 318.00 | 308.00 | 318.00 | 28,507,600 | 0 |
| 14-Dec-2023 | 314.00 | 314.00 | 308.00 | 308.00 | 268,000 | 0 |
| 13-Dec-2023 | 320.00 | 320.00 | 312.00 | 314.00 | 158,800 | 0 |
| 12-Dec-2023 | 318.00 | 322.00 | 314.00 | 320.00 | 69,400 | 0 |
| 11-Dec-2023 | 320.00 | 326.00 | 316.00 | 318.00 | 30,800 | 0 |
| 08-Dec-2023 | 318.00 | 326.00 | 316.00 | 320.00 | 120,900 | 0 |
| 07-Dec-2023 | 320.00 | 320.00 | 314.00 | 316.00 | 1,851,200 | 0 |
| 06-Dec-2023 | 320.00 | 320.00 | 312.00 | 320.00 | 1,687,500 | 0 |
| 05-Dec-2023 | 320.00 | 320.00 | 318.00 | 320.00 | 46,500 | 0 |
| 04-Dec-2023 | 320.00 | 322.00 | 316.00 | 320.00 | 205,500 | 0 |
| 01-Dec-2023 | 316.00 | 322.00 | 312.00 | 322.00 | 205,800 | 0 |
| 30-Nov-2023 | 320.00 | 320.00 | 314.00 | 316.00 | 108,200 | 0 |
| 29-Nov-2023 | 314.00 | 320.00 | 312.00 | 320.00 | 137,900 | 0 |
| 28-Nov-2023 | 320.00 | 320.00 | 310.00 | 314.00 | 415,900 | 0 |
| 27-Nov-2023 | 328.00 | 328.00 | 320.00 | 320.00 | 21,400 | 0 |
| 24-Nov-2023 | 322.00 | 328.00 | 318.00 | 318.00 | 40,400 | 0 |
| 23-Nov-2023 | 324.00 | 326.00 | 320.00 | 322.00 | 97,600 | 0 |
| 22-Nov-2023 | 326.00 | 326.00 | 320.00 | 324.00 | 142,400 | 0 |
| 21-Nov-2023 | 328.00 | 330.00 | 320.00 | 326.00 | 147,200 | 0 |
| 20-Nov-2023 | 320.00 | 330.00 | 320.00 | 328.00 | 61,000 | 0 |
| 17-Nov-2023 | 318.00 | 322.00 | 310.00 | 320.00 | 215,000 | 0 |
| 16-Nov-2023 | 320.00 | 322.00 | 316.00 | 316.00 | 108,000 | 0 |
| 15-Nov-2023 | 318.00 | 324.00 | 316.00 | 322.00 | 98,300 | 0 |
| 14-Nov-2023 | 320.00 | 320.00 | 318.00 | 318.00 | 43,000 | 0 |
| 13-Nov-2023 | 320.00 | 322.00 | 316.00 | 320.00 | 172,800 | 0 |
| 10-Nov-2023 | 318.00 | 320.00 | 318.00 | 320.00 | 37,300 | 0 |
| 09-Nov-2023 | 322.00 | 322.00 | 318.00 | 318.00 | 129,100 | 0 |
| 08-Nov-2023 | 326.00 | 326.00 | 318.00 | 322.00 | 426,700 | 0 |
| 07-Nov-2023 | 328.00 | 330.00 | 326.00 | 326.00 | 74,000 | 0 |
| 06-Nov-2023 | 330.00 | 336.00 | 326.00 | 328.00 | 128,200 | 0 |
| 03-Nov-2023 | 316.00 | 328.00 | 316.00 | 328.00 | 204,200 | 0 |
| 02-Nov-2023 | 320.00 | 324.00 | 316.00 | 316.00 | 150,700 | 0 |