| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 147.00 | 147.00 | 138.00 | 139.00 | 66,138,500 | 0 |
| 01-Apr-2024 | 155.00 | 156.00 | 133.00 | 148.00 | 133,030,500 | 0 |
| 28-Mar-2024 | 195.00 | 202.00 | 155.00 | 156.00 | 305,900,100 | 0 |
| 27-Mar-2024 | 183.00 | 196.00 | 180.00 | 195.00 | 295,324,600 | 0 |
| 26-Mar-2024 | 199.00 | 199.00 | 199.00 | 199.00 | 0 | 0 |
| 25-Mar-2024 | 199.00 | 199.00 | 199.00 | 199.00 | 0 | 0 |
| 22-Mar-2024 | 222.00 | 224.00 | 199.00 | 199.00 | 95,033,000 | 0 |
| 21-Mar-2024 | 220.00 | 236.00 | 212.00 | 222.00 | 86,373,800 | 0 |
| 20-Mar-2024 | 278.00 | 290.00 | 210.00 | 220.00 | 193,705,800 | 0 |
| 19-Mar-2024 | 278.00 | 286.00 | 278.00 | 278.00 | 40,006,400 | 0 |
| 18-Mar-2024 | 280.00 | 280.00 | 262.00 | 278.00 | 76,783,600 | 0 |
| 15-Mar-2024 | 294.00 | 296.00 | 276.00 | 280.00 | 42,331,400 | 0 |
| 14-Mar-2024 | 294.00 | 302.00 | 292.00 | 294.00 | 41,602,900 | 0 |
| 13-Mar-2024 | 300.00 | 304.00 | 288.00 | 294.00 | 67,576,200 | 0 |
| 08-Mar-2024 | 302.00 | 308.00 | 298.00 | 300.00 | 93,735,200 | 0 |
| 07-Mar-2024 | 290.00 | 308.00 | 290.00 | 302.00 | 179,893,600 | 0 |
| 06-Mar-2024 | 294.00 | 296.00 | 290.00 | 290.00 | 36,532,900 | 0 |
| 05-Mar-2024 | 292.00 | 302.00 | 290.00 | 294.00 | 70,844,800 | 0 |
| 04-Mar-2024 | 304.00 | 308.00 | 288.00 | 292.00 | 62,200,000 | 0 |
| 01-Mar-2024 | 294.00 | 310.00 | 286.00 | 304.00 | 151,370,100 | 0 |
| 29-Feb-2024 | 296.00 | 300.00 | 284.00 | 292.00 | 80,379,400 | 0 |
| 28-Feb-2024 | 298.00 | 304.00 | 290.00 | 294.00 | 105,049,700 | 0 |
| 27-Feb-2024 | 292.00 | 300.00 | 282.00 | 298.00 | 117,733,000 | 0 |
| 26-Feb-2024 | 300.00 | 310.00 | 290.00 | 292.00 | 105,112,500 | 0 |
| 23-Feb-2024 | 282.00 | 302.00 | 274.00 | 300.00 | 242,950,300 | 0 |
| 22-Feb-2024 | 262.00 | 282.00 | 262.00 | 282.00 | 162,624,800 | 0 |
| 21-Feb-2024 | 268.00 | 274.00 | 258.00 | 264.00 | 74,214,300 | 0 |
| 20-Feb-2024 | 274.00 | 276.00 | 266.00 | 268.00 | 82,069,200 | 0 |
| 19-Feb-2024 | 280.00 | 292.00 | 264.00 | 272.00 | 112,628,500 | 0 |
| 16-Feb-2024 | 246.00 | 280.00 | 244.00 | 280.00 | 271,282,900 | 0 |
| 15-Feb-2024 | 244.00 | 248.00 | 236.00 | 246.00 | 144,404,800 | 0 |
| 13-Feb-2024 | 228.00 | 248.00 | 226.00 | 242.00 | 217,536,200 | 0 |
| 12-Feb-2024 | 222.00 | 228.00 | 212.00 | 228.00 | 193,658,300 | 0 |
| 07-Feb-2024 | 232.00 | 232.00 | 216.00 | 222.00 | 68,185,700 | 0 |
| 06-Feb-2024 | 232.00 | 240.00 | 226.00 | 232.00 | 185,237,000 | 0 |
| 05-Feb-2024 | 232.00 | 242.00 | 222.00 | 232.00 | 146,806,300 | 0 |
| 02-Feb-2024 | 250.00 | 256.00 | 232.00 | 234.00 | 135,492,200 | 0 |
| 01-Feb-2024 | 176.00 | 250.00 | 173.00 | 248.00 | 558,908,700 | 0 |
| 31-Jan-2024 | 282.00 | 338.00 | 212.00 | 212.00 | 660,411,300 | 0 |
| 30-Jan-2024 | 282.00 | 288.00 | 272.00 | 282.00 | 92,020,300 | 0 |
| 29-Jan-2024 | 304.00 | 304.00 | 252.00 | 278.00 | 288,315,900 | 0 |
| 26-Jan-2024 | 236.00 | 284.00 | 232.00 | 284.00 | 262,581,200 | 0 |
| 25-Jan-2024 | 230.00 | 232.00 | 226.00 | 228.00 | 24,592,700 | 0 |
| 24-Jan-2024 | 228.00 | 232.00 | 226.00 | 230.00 | 25,224,200 | 0 |
| 23-Jan-2024 | 230.00 | 240.00 | 228.00 | 230.00 | 34,944,400 | 0 |
| 22-Jan-2024 | 232.00 | 252.00 | 224.00 | 230.00 | 58,669,600 | 0 |
| 19-Jan-2024 | 218.00 | 230.00 | 218.00 | 230.00 | 77,323,200 | 0 |
| 18-Jan-2024 | 224.00 | 224.00 | 218.00 | 220.00 | 40,687,400 | 0 |
| 17-Jan-2024 | 224.00 | 224.00 | 218.00 | 222.00 | 39,372,200 | 0 |
| 16-Jan-2024 | 224.00 | 230.00 | 220.00 | 224.00 | 33,762,300 | 0 |
| 15-Jan-2024 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 12-Jan-2024 | 208.00 | 224.00 | 202.00 | 224.00 | 120,518,600 | 0 |
| 11-Jan-2024 | 202.00 | 208.00 | 199.00 | 206.00 | 46,563,000 | 0 |
| 10-Jan-2024 | 202.00 | 204.00 | 197.00 | 200.00 | 32,743,000 | 0 |
| 09-Jan-2024 | 199.00 | 202.00 | 197.00 | 202.00 | 44,162,000 | 0 |
| 08-Jan-2024 | 206.00 | 206.00 | 198.00 | 202.00 | 31,305,700 | 0 |
| 05-Jan-2024 | 195.00 | 218.00 | 190.00 | 206.00 | 83,491,100 | 0 |
| 04-Jan-2024 | 204.00 | 204.00 | 193.00 | 198.00 | 41,738,300 | 0 |
| 03-Jan-2024 | 195.00 | 204.00 | 195.00 | 202.00 | 63,089,500 | 0 |
| 02-Jan-2024 | 202.00 | 204.00 | 188.00 | 198.00 | 51,668,400 | 0 |
| 29-Dec-2023 | 204.00 | 206.00 | 198.00 | 202.00 | 43,562,400 | 0 |
| 28-Dec-2023 | 204.00 | 204.00 | 199.00 | 204.00 | 50,078,800 | 0 |
| 27-Dec-2023 | 200.00 | 208.00 | 198.00 | 204.00 | 41,950,200 | 0 |
| 22-Dec-2023 | 199.00 | 200.00 | 196.00 | 200.00 | 46,577,200 | 0 |
| 21-Dec-2023 | 204.00 | 204.00 | 195.00 | 199.00 | 35,441,700 | 0 |
| 20-Dec-2023 | 192.00 | 204.00 | 191.00 | 202.00 | 70,683,600 | 0 |
| 19-Dec-2023 | 198.00 | 198.00 | 192.00 | 192.00 | 30,832,100 | 0 |
| 18-Dec-2023 | 195.00 | 202.00 | 194.00 | 195.00 | 29,671,700 | 0 |
| 15-Dec-2023 | 193.00 | 197.00 | 193.00 | 195.00 | 23,549,800 | 0 |
| 14-Dec-2023 | 197.00 | 197.00 | 193.00 | 193.00 | 15,764,100 | 0 |
| 13-Dec-2023 | 198.00 | 202.00 | 195.00 | 196.00 | 47,673,100 | 0 |
| 12-Dec-2023 | 183.00 | 198.00 | 183.00 | 197.00 | 48,557,300 | 0 |
| 11-Dec-2023 | 182.00 | 191.00 | 179.00 | 183.00 | 17,434,900 | 0 |
| 08-Dec-2023 | 192.00 | 192.00 | 181.00 | 182.00 | 10,672,400 | 0 |
| 07-Dec-2023 | 190.00 | 202.00 | 188.00 | 191.00 | 73,650,500 | 0 |
| 06-Dec-2023 | 179.00 | 190.00 | 174.00 | 190.00 | 41,741,600 | 0 |
| 05-Dec-2023 | 162.00 | 178.00 | 156.00 | 178.00 | 65,872,300 | 0 |
| 04-Dec-2023 | 132.00 | 161.00 | 132.00 | 160.00 | 27,572,100 | 0 |
| 01-Dec-2023 | 144.00 | 144.00 | 136.00 | 136.00 | 15,214,700 | 0 |
| 30-Nov-2023 | 158.00 | 158.00 | 141.00 | 141.00 | 64,577,400 | 0 |
| 29-Nov-2023 | 155.00 | 157.00 | 152.00 | 155.00 | 25,381,400 | 0 |
| 28-Nov-2023 | 153.00 | 155.00 | 131.00 | 154.00 | 35,284,600 | 0 |
| 27-Nov-2023 | 150.00 | 160.00 | 150.00 | 154.00 | 13,571,600 | 0 |
| 24-Nov-2023 | 145.00 | 159.00 | 145.00 | 159.00 | 55,897,500 | 0 |
| 23-Nov-2023 | 146.00 | 160.00 | 134.00 | 154.00 | 57,932,400 | 0 |
| 22-Nov-2023 | 200.00 | 204.00 | 152.00 | 152.00 | 42,243,100 | 0 |
| 21-Nov-2023 | 202.00 | 202.00 | 200.00 | 202.00 | 29,805,200 | 0 |
| 20-Nov-2023 | 200.00 | 202.00 | 199.00 | 202.00 | 29,322,600 | 0 |
| 17-Nov-2023 | 202.00 | 204.00 | 199.00 | 202.00 | 27,793,000 | 0 |
| 16-Nov-2023 | 202.00 | 204.00 | 200.00 | 204.00 | 29,994,700 | 0 |
| 15-Nov-2023 | 199.00 | 204.00 | 198.00 | 202.00 | 36,775,700 | 0 |
| 14-Nov-2023 | 197.00 | 202.00 | 197.00 | 199.00 | 32,707,100 | 0 |
| 13-Nov-2023 | 196.00 | 202.00 | 195.00 | 198.00 | 43,155,800 | 0 |
| 10-Nov-2023 | 196.00 | 202.00 | 194.00 | 196.00 | 29,537,700 | 0 |
| 09-Nov-2023 | 199.00 | 202.00 | 194.00 | 197.00 | 30,280,300 | 0 |
| 08-Nov-2023 | 194.00 | 210.00 | 193.00 | 200.00 | 64,471,800 | 0 |
| 07-Nov-2023 | 194.00 | 195.00 | 192.00 | 194.00 | 12,709,700 | 0 |
| 06-Nov-2023 | 195.00 | 195.00 | 192.00 | 194.00 | 13,770,600 | 0 |
| 03-Nov-2023 | 194.00 | 198.00 | 193.00 | 195.00 | 23,669,100 | 0 |
| 02-Nov-2023 | 195.00 | 197.00 | 192.00 | 194.00 | 17,499,100 | 0 |