| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 134.00 | 135.00 | 133.00 | 134.00 | 1,614,400 | 0 |
| 01-Apr-2024 | 135.00 | 135.00 | 133.00 | 134.00 | 2,217,400 | 0 |
| 28-Mar-2024 | 136.00 | 137.00 | 134.00 | 135.00 | 1,791,700 | 0 |
| 27-Mar-2024 | 136.00 | 137.00 | 134.00 | 136.00 | 5,406,800 | 0 |
| 26-Mar-2024 | 140.00 | 140.00 | 135.00 | 136.00 | 5,681,800 | 0 |
| 25-Mar-2024 | 148.00 | 148.00 | 135.00 | 139.00 | 12,606,300 | 0 |
| 22-Mar-2024 | 137.00 | 138.00 | 136.00 | 137.00 | 827,700 | 0 |
| 21-Mar-2024 | 137.00 | 139.00 | 135.00 | 137.00 | 4,282,500 | 0 |
| 20-Mar-2024 | 137.00 | 138.00 | 136.00 | 137.00 | 1,919,400 | 0 |
| 19-Mar-2024 | 134.00 | 140.00 | 134.00 | 136.00 | 5,391,200 | 0 |
| 18-Mar-2024 | 137.00 | 138.00 | 134.00 | 134.00 | 2,433,800 | 0 |
| 15-Mar-2024 | 134.00 | 138.00 | 134.00 | 136.00 | 2,889,400 | 0 |
| 14-Mar-2024 | 135.00 | 137.00 | 133.00 | 134.00 | 4,922,100 | 0 |
| 13-Mar-2024 | 137.00 | 140.00 | 134.00 | 135.00 | 1,836,600 | 0 |
| 08-Mar-2024 | 136.00 | 141.00 | 135.00 | 136.00 | 2,937,200 | 0 |
| 07-Mar-2024 | 138.00 | 138.00 | 134.00 | 135.00 | 3,747,600 | 0 |
| 06-Mar-2024 | 137.00 | 139.00 | 134.00 | 138.00 | 3,751,600 | 0 |
| 05-Mar-2024 | 138.00 | 142.00 | 133.00 | 137.00 | 6,522,000 | 0 |
| 04-Mar-2024 | 140.00 | 142.00 | 137.00 | 138.00 | 2,826,000 | 0 |
| 01-Mar-2024 | 143.00 | 144.00 | 139.00 | 140.00 | 1,652,600 | 0 |
| 29-Feb-2024 | 138.00 | 146.00 | 138.00 | 143.00 | 6,976,800 | 0 |
| 28-Feb-2024 | 143.00 | 143.00 | 138.00 | 138.00 | 4,753,100 | 0 |
| 27-Feb-2024 | 148.00 | 149.00 | 142.00 | 143.00 | 3,107,300 | 0 |
| 26-Feb-2024 | 147.00 | 150.00 | 143.00 | 148.00 | 6,997,500 | 0 |
| 23-Feb-2024 | 144.00 | 148.00 | 139.00 | 147.00 | 3,603,100 | 0 |
| 22-Feb-2024 | 139.00 | 144.00 | 137.00 | 144.00 | 6,287,800 | 0 |
| 21-Feb-2024 | 138.00 | 139.00 | 135.00 | 138.00 | 3,811,200 | 0 |
| 20-Feb-2024 | 138.00 | 140.00 | 135.00 | 138.00 | 3,592,600 | 0 |
| 19-Feb-2024 | 140.00 | 143.00 | 135.00 | 138.00 | 3,920,800 | 0 |
| 16-Feb-2024 | 148.00 | 148.00 | 136.00 | 139.00 | 11,494,000 | 0 |
| 15-Feb-2024 | 128.00 | 157.00 | 127.00 | 144.00 | 60,168,700 | 0 |
| 13-Feb-2024 | 122.00 | 130.00 | 122.00 | 128.00 | 913,500 | 0 |
| 12-Feb-2024 | 121.00 | 131.00 | 121.00 | 130.00 | 765,800 | 0 |
| 07-Feb-2024 | 120.00 | 131.00 | 120.00 | 130.00 | 827,600 | 0 |
| 06-Feb-2024 | 129.00 | 132.00 | 129.00 | 129.00 | 803,400 | 0 |
| 05-Feb-2024 | 130.00 | 135.00 | 128.00 | 130.00 | 1,151,600 | 0 |
| 02-Feb-2024 | 130.00 | 130.00 | 128.00 | 129.00 | 427,700 | 0 |
| 01-Feb-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 386,400 | 0 |
| 31-Jan-2024 | 127.00 | 130.00 | 127.00 | 130.00 | 2,151,300 | 0 |
| 30-Jan-2024 | 127.00 | 129.00 | 126.00 | 126.00 | 696,900 | 0 |
| 29-Jan-2024 | 126.00 | 129.00 | 125.00 | 127.00 | 902,500 | 0 |
| 26-Jan-2024 | 128.00 | 130.00 | 124.00 | 126.00 | 3,211,600 | 0 |
| 25-Jan-2024 | 129.00 | 131.00 | 128.00 | 128.00 | 1,605,900 | 0 |
| 24-Jan-2024 | 131.00 | 131.00 | 126.00 | 129.00 | 4,616,400 | 0 |
| 23-Jan-2024 | 136.00 | 137.00 | 130.00 | 131.00 | 4,798,100 | 0 |
| 22-Jan-2024 | 138.00 | 139.00 | 135.00 | 136.00 | 1,303,700 | 0 |
| 19-Jan-2024 | 140.00 | 141.00 | 135.00 | 137.00 | 3,925,900 | 0 |
| 18-Jan-2024 | 140.00 | 140.00 | 138.00 | 140.00 | 706,700 | 0 |
| 17-Jan-2024 | 140.00 | 141.00 | 138.00 | 139.00 | 806,700 | 0 |
| 16-Jan-2024 | 139.00 | 142.00 | 138.00 | 140.00 | 857,200 | 0 |
| 15-Jan-2024 | 141.00 | 141.00 | 138.00 | 138.00 | 1,720,400 | 0 |
| 12-Jan-2024 | 142.00 | 143.00 | 138.00 | 140.00 | 1,012,800 | 0 |
| 11-Jan-2024 | 141.00 | 145.00 | 134.00 | 142.00 | 5,444,400 | 0 |
| 10-Jan-2024 | 141.00 | 141.00 | 138.00 | 139.00 | 1,442,400 | 0 |
| 09-Jan-2024 | 143.00 | 143.00 | 139.00 | 140.00 | 1,729,200 | 0 |
| 08-Jan-2024 | 140.00 | 142.00 | 137.00 | 142.00 | 2,225,300 | 0 |
| 05-Jan-2024 | 141.00 | 142.00 | 138.00 | 140.00 | 927,300 | 0 |
| 04-Jan-2024 | 140.00 | 143.00 | 139.00 | 141.00 | 2,435,300 | 0 |
| 03-Jan-2024 | 138.00 | 141.00 | 137.00 | 140.00 | 2,715,100 | 0 |
| 02-Jan-2024 | 129.00 | 138.00 | 129.00 | 137.00 | 2,010,900 | 0 |
| 29-Dec-2023 | 129.00 | 137.00 | 129.00 | 136.00 | 1,623,600 | 0 |
| 28-Dec-2023 | 126.00 | 138.00 | 126.00 | 136.00 | 2,440,300 | 0 |
| 27-Dec-2023 | 136.00 | 137.00 | 133.00 | 135.00 | 1,394,500 | 0 |
| 22-Dec-2023 | 134.00 | 137.00 | 132.00 | 136.00 | 1,304,300 | 0 |
| 21-Dec-2023 | 137.00 | 138.00 | 132.00 | 134.00 | 2,931,100 | 0 |
| 20-Dec-2023 | 136.00 | 138.00 | 136.00 | 136.00 | 1,222,200 | 0 |
| 19-Dec-2023 | 137.00 | 139.00 | 135.00 | 136.00 | 1,550,900 | 0 |
| 18-Dec-2023 | 140.00 | 143.00 | 133.00 | 137.00 | 3,456,900 | 0 |
| 15-Dec-2023 | 140.00 | 148.00 | 140.00 | 142.00 | 7,773,600 | 0 |
| 14-Dec-2023 | 125.00 | 147.00 | 125.00 | 146.00 | 16,774,200 | 0 |
| 13-Dec-2023 | 123.00 | 133.00 | 123.00 | 132.00 | 2,831,900 | 0 |
| 12-Dec-2023 | 132.00 | 135.00 | 131.00 | 132.00 | 3,587,000 | 0 |
| 11-Dec-2023 | 139.00 | 140.00 | 130.00 | 132.00 | 9,913,200 | 0 |
| 08-Dec-2023 | 142.00 | 142.00 | 139.00 | 139.00 | 4,286,100 | 0 |
| 07-Dec-2023 | 145.00 | 145.00 | 140.00 | 141.00 | 4,462,200 | 0 |
| 06-Dec-2023 | 149.00 | 150.00 | 144.00 | 144.00 | 5,779,300 | 0 |
| 05-Dec-2023 | 145.00 | 151.00 | 145.00 | 149.00 | 4,550,300 | 0 |
| 04-Dec-2023 | 140.00 | 151.00 | 140.00 | 145.00 | 7,436,600 | 0 |
| 01-Dec-2023 | 153.00 | 153.00 | 149.00 | 149.00 | 6,329,400 | 0 |
| 30-Nov-2023 | 155.00 | 157.00 | 153.00 | 153.00 | 4,910,700 | 0 |
| 29-Nov-2023 | 153.00 | 156.00 | 153.00 | 154.00 | 2,760,800 | 0 |
| 28-Nov-2023 | 160.00 | 160.00 | 154.00 | 154.00 | 9,258,100 | 0 |
| 27-Nov-2023 | 161.00 | 165.00 | 158.00 | 159.00 | 8,988,200 | 0 |
| 24-Nov-2023 | 164.00 | 166.00 | 161.00 | 161.00 | 9,885,900 | 0 |
| 23-Nov-2023 | 166.00 | 168.00 | 164.00 | 164.00 | 4,243,100 | 0 |
| 22-Nov-2023 | 170.00 | 171.00 | 166.00 | 166.00 | 7,326,900 | 0 |
| 21-Nov-2023 | 171.00 | 171.00 | 169.00 | 170.00 | 4,199,300 | 0 |
| 20-Nov-2023 | 172.00 | 175.00 | 171.00 | 171.00 | 3,431,500 | 0 |
| 17-Nov-2023 | 172.00 | 178.00 | 171.00 | 172.00 | 7,362,500 | 0 |
| 16-Nov-2023 | 172.00 | 174.00 | 169.00 | 172.00 | 5,624,800 | 0 |
| 15-Nov-2023 | 170.00 | 173.00 | 170.00 | 170.00 | 4,451,400 | 0 |
| 14-Nov-2023 | 171.00 | 172.00 | 169.00 | 170.00 | 5,655,500 | 0 |
| 13-Nov-2023 | 171.00 | 173.00 | 170.00 | 170.00 | 4,359,400 | 0 |
| 10-Nov-2023 | 176.00 | 177.00 | 170.00 | 170.00 | 10,595,700 | 0 |
| 09-Nov-2023 | 178.00 | 182.00 | 174.00 | 175.00 | 13,317,300 | 0 |
| 08-Nov-2023 | 182.00 | 190.00 | 175.00 | 177.00 | 41,833,000 | 0 |
| 07-Nov-2023 | 176.00 | 179.00 | 173.00 | 175.00 | 7,679,800 | 0 |
| 06-Nov-2023 | 173.00 | 179.00 | 173.00 | 176.00 | 7,913,700 | 0 |
| 03-Nov-2023 | 175.00 | 178.00 | 172.00 | 172.00 | 12,017,000 | 0 |
| 02-Nov-2023 | 169.00 | 181.00 | 169.00 | 174.00 | 35,569,800 | 0 |