| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 136.00 | 138.00 | 135.00 | 136.00 | 162,200 | 0 |
| 02-Apr-2024 | 136.00 | 137.00 | 134.00 | 137.00 | 176,700 | 0 |
| 01-Apr-2024 | 136.00 | 137.00 | 134.00 | 137.00 | 483,400 | 0 |
| 28-Mar-2024 | 136.00 | 139.00 | 135.00 | 135.00 | 347,000 | 0 |
| 27-Mar-2024 | 139.00 | 139.00 | 134.00 | 135.00 | 311,100 | 0 |
| 26-Mar-2024 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | 0 |
| 25-Mar-2024 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | 0 |
| 22-Mar-2024 | 133.00 | 136.00 | 129.00 | 136.00 | 459,200 | 0 |
| 21-Mar-2024 | 137.00 | 139.00 | 133.00 | 136.00 | 102,500 | 0 |
| 20-Mar-2024 | 138.00 | 138.00 | 131.00 | 137.00 | 1,293,500 | 0 |
| 19-Mar-2024 | 133.00 | 139.00 | 133.00 | 136.00 | 2,325,500 | 0 |
| 18-Mar-2024 | 134.00 | 139.00 | 131.00 | 133.00 | 158,500 | 0 |
| 15-Mar-2024 | 135.00 | 136.00 | 130.00 | 134.00 | 2,993,900 | 0 |
| 14-Mar-2024 | 140.00 | 142.00 | 134.00 | 136.00 | 1,363,800 | 0 |
| 13-Mar-2024 | 149.00 | 152.00 | 138.00 | 140.00 | 3,242,900 | 0 |
| 08-Mar-2024 | 151.00 | 153.00 | 146.00 | 149.00 | 1,030,700 | 0 |
| 07-Mar-2024 | 158.00 | 159.00 | 152.00 | 152.00 | 1,334,700 | 0 |
| 06-Mar-2024 | 153.00 | 159.00 | 153.00 | 158.00 | 1,603,700 | 0 |
| 05-Mar-2024 | 150.00 | 155.00 | 150.00 | 153.00 | 863,800 | 0 |
| 04-Mar-2024 | 152.00 | 152.00 | 149.00 | 151.00 | 427,500 | 0 |
| 01-Mar-2024 | 149.00 | 153.00 | 148.00 | 152.00 | 703,300 | 0 |
| 29-Feb-2024 | 146.00 | 150.00 | 145.00 | 148.00 | 634,600 | 0 |
| 28-Feb-2024 | 144.00 | 147.00 | 142.00 | 143.00 | 298,200 | 0 |
| 27-Feb-2024 | 147.00 | 148.00 | 144.00 | 145.00 | 509,000 | 0 |
| 26-Feb-2024 | 147.00 | 150.00 | 147.00 | 147.00 | 456,300 | 0 |
| 23-Feb-2024 | 149.00 | 150.00 | 145.00 | 147.00 | 1,250,900 | 0 |
| 22-Feb-2024 | 152.00 | 152.00 | 148.00 | 150.00 | 760,600 | 0 |
| 21-Feb-2024 | 154.00 | 156.00 | 151.00 | 153.00 | 1,218,400 | 0 |
| 20-Feb-2024 | 157.00 | 157.00 | 145.00 | 152.00 | 3,318,600 | 0 |
| 19-Feb-2024 | 169.00 | 169.00 | 155.00 | 157.00 | 2,344,500 | 0 |
| 16-Feb-2024 | 175.00 | 176.00 | 169.00 | 169.00 | 1,146,400 | 0 |
| 15-Feb-2024 | 179.00 | 186.00 | 175.00 | 176.00 | 5,248,000 | 0 |
| 13-Feb-2024 | 172.00 | 182.00 | 171.00 | 179.00 | 5,157,700 | 0 |
| 12-Feb-2024 | 168.00 | 173.00 | 163.00 | 173.00 | 5,023,300 | 0 |
| 07-Feb-2024 | 170.00 | 173.00 | 168.00 | 169.00 | 2,946,600 | 0 |
| 06-Feb-2024 | 163.00 | 171.00 | 161.00 | 170.00 | 4,745,300 | 0 |
| 05-Feb-2024 | 166.00 | 168.00 | 163.00 | 163.00 | 1,169,800 | 0 |
| 02-Feb-2024 | 158.00 | 166.00 | 158.00 | 165.00 | 3,232,200 | 0 |
| 01-Feb-2024 | 156.00 | 159.00 | 154.00 | 158.00 | 1,190,400 | 0 |
| 31-Jan-2024 | 158.00 | 159.00 | 154.00 | 157.00 | 1,537,300 | 0 |
| 30-Jan-2024 | 160.00 | 160.00 | 156.00 | 159.00 | 1,470,500 | 0 |
| 29-Jan-2024 | 162.00 | 163.00 | 156.00 | 160.00 | 2,423,300 | 0 |
| 26-Jan-2024 | 161.00 | 164.00 | 156.00 | 162.00 | 3,826,200 | 0 |
| 25-Jan-2024 | 162.00 | 165.00 | 160.00 | 160.00 | 2,648,000 | 0 |
| 24-Jan-2024 | 162.00 | 167.00 | 152.00 | 161.00 | 6,498,000 | 0 |
| 23-Jan-2024 | 165.00 | 168.00 | 162.00 | 162.00 | 4,058,600 | 0 |
| 22-Jan-2024 | 167.00 | 171.00 | 162.00 | 164.00 | 3,769,600 | 0 |
| 19-Jan-2024 | 183.00 | 186.00 | 164.00 | 167.00 | 21,541,200 | 0 |
| 18-Jan-2024 | 168.00 | 183.00 | 167.00 | 182.00 | 44,950,700 | 0 |
| 17-Jan-2024 | 154.00 | 167.00 | 153.00 | 167.00 | 22,656,400 | 0 |
| 16-Jan-2024 | 139.00 | 152.00 | 127.00 | 152.00 | 15,116,400 | 0 |
| 15-Jan-2024 | 137.00 | 137.00 | 137.00 | 137.00 | 0 | 0 |
| 12-Jan-2024 | 125.00 | 137.00 | 125.00 | 137.00 | 12,381,600 | 0 |
| 11-Jan-2024 | 121.00 | 125.00 | 121.00 | 125.00 | 3,264,600 | 0 |
| 10-Jan-2024 | 119.00 | 121.00 | 118.00 | 121.00 | 1,112,000 | 0 |
| 09-Jan-2024 | 125.00 | 126.00 | 119.00 | 120.00 | 4,145,200 | 0 |
| 08-Jan-2024 | 120.00 | 127.00 | 120.00 | 125.00 | 7,816,500 | 0 |
| 05-Jan-2024 | 118.00 | 122.00 | 118.00 | 120.00 | 2,356,800 | 0 |
| 04-Jan-2024 | 115.00 | 120.00 | 114.00 | 118.00 | 3,675,200 | 0 |
| 03-Jan-2024 | 112.00 | 116.00 | 110.00 | 114.00 | 3,836,800 | 0 |
| 02-Jan-2024 | 106.00 | 113.00 | 106.00 | 110.00 | 3,365,400 | 0 |
| 29-Dec-2023 | 105.00 | 106.00 | 104.00 | 105.00 | 1,876,900 | 0 |
| 28-Dec-2023 | 105.00 | 105.00 | 103.00 | 104.00 | 1,173,900 | 0 |
| 27-Dec-2023 | 105.00 | 105.00 | 103.00 | 104.00 | 1,388,300 | 0 |
| 22-Dec-2023 | 103.00 | 105.00 | 102.00 | 105.00 | 1,347,700 | 0 |
| 21-Dec-2023 | 104.00 | 106.00 | 103.00 | 104.00 | 1,095,700 | 0 |
| 20-Dec-2023 | 103.00 | 105.00 | 103.00 | 104.00 | 1,165,500 | 0 |
| 19-Dec-2023 | 104.00 | 106.00 | 103.00 | 104.00 | 2,674,100 | 0 |
| 18-Dec-2023 | 105.00 | 105.00 | 103.00 | 104.00 | 1,951,700 | 0 |
| 15-Dec-2023 | 103.00 | 106.00 | 103.00 | 104.00 | 5,525,200 | 0 |
| 14-Dec-2023 | 105.00 | 105.00 | 103.00 | 104.00 | 1,164,900 | 0 |
| 13-Dec-2023 | 107.00 | 108.00 | 104.00 | 104.00 | 8,920,300 | 0 |
| 12-Dec-2023 | 110.00 | 110.00 | 106.00 | 108.00 | 7,824,200 | 0 |
| 11-Dec-2023 | 109.00 | 112.00 | 109.00 | 111.00 | 1,682,000 | 0 |
| 08-Dec-2023 | 111.00 | 111.00 | 109.00 | 109.00 | 2,122,500 | 0 |
| 07-Dec-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 1,482,300 | 0 |
| 06-Dec-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 2,114,700 | 0 |
| 05-Dec-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 3,136,800 | 0 |
| 04-Dec-2023 | 112.00 | 115.00 | 111.00 | 111.00 | 20,261,400 | 0 |
| 01-Dec-2023 | 114.00 | 117.00 | 111.00 | 112.00 | 22,167,900 | 0 |
| 30-Nov-2023 | 112.00 | 118.00 | 109.00 | 113.00 | 31,967,900 | 0 |
| 29-Nov-2023 | 112.00 | 115.00 | 110.00 | 112.00 | 11,841,100 | 0 |
| 28-Nov-2023 | 114.00 | 120.00 | 112.00 | 113.00 | 17,885,800 | 0 |
| 27-Nov-2023 | 109.00 | 120.00 | 109.00 | 115.00 | 21,766,200 | 0 |
| 24-Nov-2023 | 124.00 | 124.00 | 113.00 | 116.00 | 15,714,400 | 0 |
| 23-Nov-2023 | 134.00 | 142.00 | 124.00 | 124.00 | 22,568,200 | 0 |
| 22-Nov-2023 | 132.00 | 135.00 | 129.00 | 134.00 | 7,710,200 | 0 |
| 21-Nov-2023 | 119.00 | 130.00 | 114.00 | 130.00 | 8,936,500 | 0 |
| 20-Nov-2023 | 124.00 | 124.00 | 114.00 | 117.00 | 3,743,200 | 0 |
| 17-Nov-2023 | 122.00 | 134.00 | 122.00 | 124.00 | 4,675,200 | 0 |
| 16-Nov-2023 | 122.00 | 125.00 | 122.00 | 123.00 | 1,393,900 | 0 |
| 15-Nov-2023 | 127.00 | 128.00 | 122.00 | 122.00 | 1,614,100 | 0 |
| 14-Nov-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 1,143,400 | 0 |
| 13-Nov-2023 | 128.00 | 130.00 | 128.00 | 129.00 | 1,343,900 | 0 |
| 10-Nov-2023 | 121.00 | 130.00 | 121.00 | 128.00 | 4,298,600 | 0 |
| 09-Nov-2023 | 119.00 | 122.00 | 117.00 | 121.00 | 2,333,600 | 0 |
| 08-Nov-2023 | 118.00 | 120.00 | 116.00 | 119.00 | 1,542,700 | 0 |
| 07-Nov-2023 | 122.00 | 123.00 | 118.00 | 119.00 | 1,143,600 | 0 |
| 06-Nov-2023 | 122.00 | 124.00 | 121.00 | 122.00 | 1,261,600 | 0 |
| 03-Nov-2023 | 121.00 | 122.00 | 117.00 | 122.00 | 1,969,800 | 0 |