| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 178.00 | 181.00 | 171.00 | 181.00 | 2,832,600 | 0 |
| 01-Apr-2024 | 173.00 | 177.00 | 172.00 | 174.00 | 378,100 | 0 |
| 28-Mar-2024 | 174.00 | 178.00 | 169.00 | 173.00 | 420,000 | 0 |
| 27-Mar-2024 | 179.00 | 181.00 | 172.00 | 175.00 | 335,500 | 0 |
| 26-Mar-2024 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 0 |
| 25-Mar-2024 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 0 |
| 22-Mar-2024 | 176.00 | 185.00 | 175.00 | 180.00 | 1,425,500 | 0 |
| 21-Mar-2024 | 173.00 | 177.00 | 173.00 | 176.00 | 153,700 | 0 |
| 20-Mar-2024 | 176.00 | 178.00 | 173.00 | 173.00 | 51,800 | 0 |
| 19-Mar-2024 | 178.00 | 180.00 | 172.00 | 173.00 | 1,090,200 | 0 |
| 18-Mar-2024 | 177.00 | 179.00 | 175.00 | 178.00 | 403,800 | 0 |
| 15-Mar-2024 | 180.00 | 182.00 | 176.00 | 177.00 | 101,600 | 0 |
| 14-Mar-2024 | 180.00 | 180.00 | 178.00 | 179.00 | 129,200 | 0 |
| 13-Mar-2024 | 181.00 | 185.00 | 178.00 | 180.00 | 73,200 | 0 |
| 08-Mar-2024 | 183.00 | 183.00 | 178.00 | 181.00 | 150,200 | 0 |
| 07-Mar-2024 | 179.00 | 182.00 | 176.00 | 182.00 | 332,100 | 0 |
| 06-Mar-2024 | 184.00 | 184.00 | 176.00 | 177.00 | 2,344,800 | 0 |
| 05-Mar-2024 | 185.00 | 185.00 | 178.00 | 179.00 | 268,700 | 0 |
| 04-Mar-2024 | 186.00 | 187.00 | 182.00 | 185.00 | 1,477,700 | 0 |
| 01-Mar-2024 | 186.00 | 188.00 | 183.00 | 186.00 | 1,673,000 | 0 |
| 29-Feb-2024 | 186.00 | 187.00 | 184.00 | 186.00 | 1,322,200 | 0 |
| 28-Feb-2024 | 180.00 | 186.00 | 175.00 | 185.00 | 1,654,800 | 0 |
| 27-Feb-2024 | 181.00 | 183.00 | 176.00 | 177.00 | 315,600 | 0 |
| 26-Feb-2024 | 181.00 | 182.00 | 176.00 | 181.00 | 269,200 | 0 |
| 23-Feb-2024 | 184.00 | 185.00 | 179.00 | 181.00 | 96,600 | 0 |
| 22-Feb-2024 | 173.00 | 185.00 | 171.00 | 184.00 | 2,018,700 | 0 |
| 21-Feb-2024 | 176.00 | 178.00 | 169.00 | 175.00 | 226,400 | 0 |
| 20-Feb-2024 | 183.00 | 183.00 | 165.00 | 180.00 | 236,400 | 0 |
| 19-Feb-2024 | 180.00 | 183.00 | 178.00 | 182.00 | 853,900 | 0 |
| 16-Feb-2024 | 180.00 | 183.00 | 175.00 | 180.00 | 1,206,700 | 0 |
| 15-Feb-2024 | 173.00 | 181.00 | 171.00 | 177.00 | 1,517,700 | 0 |
| 13-Feb-2024 | 175.00 | 175.00 | 170.00 | 170.00 | 111,900 | 0 |
| 12-Feb-2024 | 173.00 | 177.00 | 170.00 | 176.00 | 299,500 | 0 |
| 07-Feb-2024 | 167.00 | 175.00 | 167.00 | 173.00 | 988,700 | 0 |
| 06-Feb-2024 | 165.00 | 169.00 | 164.00 | 168.00 | 242,800 | 0 |
| 05-Feb-2024 | 170.00 | 170.00 | 166.00 | 167.00 | 530,300 | 0 |
| 02-Feb-2024 | 171.00 | 172.00 | 169.00 | 171.00 | 71,400 | 0 |
| 01-Feb-2024 | 170.00 | 175.00 | 168.00 | 171.00 | 284,700 | 0 |
| 31-Jan-2024 | 166.00 | 172.00 | 166.00 | 172.00 | 239,800 | 0 |
| 30-Jan-2024 | 169.00 | 172.00 | 166.00 | 170.00 | 406,500 | 0 |
| 29-Jan-2024 | 170.00 | 171.00 | 166.00 | 170.00 | 237,400 | 0 |
| 26-Jan-2024 | 170.00 | 170.00 | 165.00 | 170.00 | 302,900 | 0 |
| 25-Jan-2024 | 170.00 | 172.00 | 169.00 | 170.00 | 174,700 | 0 |
| 24-Jan-2024 | 170.00 | 175.00 | 169.00 | 170.00 | 398,100 | 0 |
| 23-Jan-2024 | 172.00 | 174.00 | 168.00 | 174.00 | 751,700 | 0 |
| 22-Jan-2024 | 173.00 | 175.00 | 170.00 | 172.00 | 130,300 | 0 |
| 19-Jan-2024 | 175.00 | 179.00 | 171.00 | 173.00 | 251,600 | 0 |
| 18-Jan-2024 | 168.00 | 179.00 | 168.00 | 173.00 | 226,700 | 0 |
| 17-Jan-2024 | 173.00 | 176.00 | 173.00 | 175.00 | 726,100 | 0 |
| 16-Jan-2024 | 175.00 | 175.00 | 171.00 | 173.00 | 230,500 | 0 |
| 15-Jan-2024 | 179.00 | 179.00 | 179.00 | 179.00 | 0 | 0 |
| 12-Jan-2024 | 166.00 | 180.00 | 166.00 | 179.00 | 4,420,900 | 0 |
| 11-Jan-2024 | 173.00 | 173.00 | 166.00 | 166.00 | 417,500 | 0 |
| 10-Jan-2024 | 170.00 | 176.00 | 166.00 | 173.00 | 659,500 | 0 |
| 09-Jan-2024 | 177.00 | 179.00 | 170.00 | 170.00 | 1,062,600 | 0 |
| 08-Jan-2024 | 165.00 | 179.00 | 163.00 | 176.00 | 6,282,400 | 0 |
| 05-Jan-2024 | 166.00 | 178.00 | 163.00 | 165.00 | 4,860,300 | 0 |
| 04-Jan-2024 | 166.00 | 170.00 | 163.00 | 163.00 | 1,454,300 | 0 |
| 03-Jan-2024 | 170.00 | 174.00 | 166.00 | 167.00 | 1,444,500 | 0 |
| 02-Jan-2024 | 170.00 | 175.00 | 165.00 | 170.00 | 1,057,200 | 0 |
| 29-Dec-2023 | 166.00 | 173.00 | 159.00 | 170.00 | 6,743,800 | 0 |
| 28-Dec-2023 | 167.00 | 184.00 | 161.00 | 166.00 | 22,604,800 | 0 |
| 27-Dec-2023 | 156.00 | 199.00 | 155.00 | 165.00 | 44,792,800 | 0 |
| 22-Dec-2023 | 162.00 | 162.00 | 156.00 | 156.00 | 1,263,000 | 0 |
| 21-Dec-2023 | 168.00 | 170.00 | 155.00 | 157.00 | 4,069,600 | 0 |
| 20-Dec-2023 | 162.00 | 188.00 | 162.00 | 167.00 | 17,489,900 | 0 |
| 19-Dec-2023 | 159.00 | 164.00 | 155.00 | 163.00 | 1,227,100 | 0 |
| 18-Dec-2023 | 152.00 | 162.00 | 151.00 | 155.00 | 1,084,900 | 0 |
| 15-Dec-2023 | 151.00 | 154.00 | 151.00 | 152.00 | 182,600 | 0 |
| 14-Dec-2023 | 157.00 | 159.00 | 151.00 | 154.00 | 908,700 | 0 |
| 13-Dec-2023 | 154.00 | 157.00 | 151.00 | 155.00 | 253,100 | 0 |
| 12-Dec-2023 | 157.00 | 157.00 | 149.00 | 154.00 | 384,600 | 0 |
| 11-Dec-2023 | 161.00 | 165.00 | 151.00 | 154.00 | 1,419,400 | 0 |
| 08-Dec-2023 | 166.00 | 168.00 | 161.00 | 161.00 | 789,700 | 0 |
| 07-Dec-2023 | 170.00 | 170.00 | 162.00 | 165.00 | 332,000 | 0 |
| 06-Dec-2023 | 170.00 | 172.00 | 166.00 | 170.00 | 660,400 | 0 |
| 05-Dec-2023 | 165.00 | 171.00 | 164.00 | 170.00 | 613,000 | 0 |
| 04-Dec-2023 | 170.00 | 170.00 | 164.00 | 170.00 | 468,200 | 0 |
| 01-Dec-2023 | 173.00 | 174.00 | 168.00 | 169.00 | 1,076,700 | 0 |
| 30-Nov-2023 | 169.00 | 177.00 | 169.00 | 173.00 | 4,033,300 | 0 |
| 29-Nov-2023 | 165.00 | 169.00 | 159.00 | 169.00 | 1,562,900 | 0 |
| 28-Nov-2023 | 159.00 | 167.00 | 158.00 | 166.00 | 1,856,000 | 0 |
| 27-Nov-2023 | 164.00 | 165.00 | 158.00 | 158.00 | 782,500 | 0 |
| 24-Nov-2023 | 165.00 | 165.00 | 160.00 | 162.00 | 340,600 | 0 |
| 23-Nov-2023 | 161.00 | 165.00 | 156.00 | 165.00 | 2,528,800 | 0 |
| 22-Nov-2023 | 158.00 | 161.00 | 158.00 | 161.00 | 1,315,300 | 0 |
| 21-Nov-2023 | 151.00 | 159.00 | 151.00 | 159.00 | 1,127,300 | 0 |
| 20-Nov-2023 | 155.00 | 156.00 | 150.00 | 155.00 | 152,500 | 0 |
| 17-Nov-2023 | 156.00 | 158.00 | 151.00 | 154.00 | 262,500 | 0 |
| 16-Nov-2023 | 151.00 | 157.00 | 147.00 | 156.00 | 3,103,300 | 0 |
| 15-Nov-2023 | 155.00 | 155.00 | 150.00 | 153.00 | 736,200 | 0 |
| 14-Nov-2023 | 151.00 | 158.00 | 150.00 | 155.00 | 1,241,900 | 0 |
| 13-Nov-2023 | 151.00 | 155.00 | 150.00 | 154.00 | 442,800 | 0 |
| 10-Nov-2023 | 157.00 | 157.00 | 153.00 | 153.00 | 420,700 | 0 |
| 09-Nov-2023 | 157.00 | 159.00 | 151.00 | 156.00 | 348,900 | 0 |
| 08-Nov-2023 | 155.00 | 157.00 | 153.00 | 157.00 | 84,900 | 0 |
| 07-Nov-2023 | 153.00 | 157.00 | 146.00 | 157.00 | 4,552,000 | 0 |
| 06-Nov-2023 | 159.00 | 161.00 | 148.00 | 151.00 | 2,094,900 | 0 |
| 03-Nov-2023 | 165.00 | 165.00 | 158.00 | 161.00 | 875,300 | 0 |
| 02-Nov-2023 | 165.00 | 169.00 | 158.00 | 165.00 | 2,181,200 | 0 |