| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 238.00 | 244.00 | 234.00 | 236.00 | 14,185,100 | 0 |
| 01-Apr-2024 | 234.00 | 240.00 | 230.00 | 236.00 | 11,934,800 | 0 |
| 28-Mar-2024 | 236.00 | 240.00 | 234.00 | 234.00 | 16,124,400 | 0 |
| 27-Mar-2024 | 234.00 | 236.00 | 230.00 | 236.00 | 17,511,500 | 0 |
| 26-Mar-2024 | 240.00 | 240.00 | 240.00 | 240.00 | 0 | 0 |
| 25-Mar-2024 | 240.00 | 240.00 | 240.00 | 240.00 | 0 | 0 |
| 22-Mar-2024 | 240.00 | 240.00 | 234.00 | 240.00 | 9,584,200 | 0 |
| 21-Mar-2024 | 240.00 | 244.00 | 234.00 | 240.00 | 12,949,500 | 0 |
| 20-Mar-2024 | 246.00 | 250.00 | 238.00 | 238.00 | 17,234,400 | 0 |
| 19-Mar-2024 | 254.00 | 264.00 | 248.00 | 248.00 | 16,247,100 | 0 |
| 18-Mar-2024 | 258.00 | 262.00 | 250.00 | 254.00 | 11,034,200 | 0 |
| 15-Mar-2024 | 264.00 | 266.00 | 244.00 | 254.00 | 7,426,700 | 0 |
| 14-Mar-2024 | 264.00 | 266.00 | 260.00 | 264.00 | 7,168,100 | 0 |
| 13-Mar-2024 | 338.00 | 338.00 | 264.00 | 264.00 | 9,492,500 | 0 |
| 08-Mar-2024 | 256.00 | 280.00 | 256.00 | 274.00 | 9,132,900 | 0 |
| 07-Mar-2024 | 270.00 | 286.00 | 252.00 | 256.00 | 28,551,000 | 0 |
| 06-Mar-2024 | 268.00 | 270.00 | 262.00 | 270.00 | 11,484,700 | 0 |
| 05-Mar-2024 | 268.00 | 274.00 | 262.00 | 268.00 | 10,962,800 | 0 |
| 04-Mar-2024 | 268.00 | 276.00 | 258.00 | 268.00 | 9,994,600 | 0 |
| 01-Mar-2024 | 254.00 | 272.00 | 248.00 | 268.00 | 14,647,400 | 0 |
| 29-Feb-2024 | 262.00 | 262.00 | 252.00 | 254.00 | 15,302,600 | 0 |
| 28-Feb-2024 | 264.00 | 264.00 | 246.00 | 258.00 | 16,126,600 | 0 |
| 27-Feb-2024 | 290.00 | 290.00 | 242.00 | 250.00 | 16,155,800 | 0 |
| 26-Feb-2024 | 244.00 | 254.00 | 238.00 | 248.00 | 13,713,800 | 0 |
| 23-Feb-2024 | 248.00 | 252.00 | 242.00 | 244.00 | 8,656,000 | 0 |
| 22-Feb-2024 | 246.00 | 250.00 | 240.00 | 248.00 | 10,849,600 | 0 |
| 21-Feb-2024 | 240.00 | 246.00 | 234.00 | 242.00 | 9,566,700 | 0 |
| 20-Feb-2024 | 236.00 | 242.00 | 232.00 | 240.00 | 7,046,200 | 0 |
| 19-Feb-2024 | 236.00 | 246.00 | 226.00 | 236.00 | 6,428,900 | 0 |
| 16-Feb-2024 | 238.00 | 240.00 | 232.00 | 232.00 | 5,886,200 | 0 |
| 15-Feb-2024 | 236.00 | 246.00 | 234.00 | 240.00 | 6,563,400 | 0 |
| 13-Feb-2024 | 240.00 | 242.00 | 234.00 | 240.00 | 3,636,200 | 0 |
| 12-Feb-2024 | 238.00 | 242.00 | 234.00 | 240.00 | 2,942,300 | 0 |
| 07-Feb-2024 | 242.00 | 242.00 | 232.00 | 240.00 | 5,264,300 | 0 |
| 06-Feb-2024 | 244.00 | 244.00 | 234.00 | 242.00 | 3,863,300 | 0 |
| 05-Feb-2024 | 248.00 | 250.00 | 238.00 | 246.00 | 5,053,000 | 0 |
| 02-Feb-2024 | 250.00 | 252.00 | 244.00 | 248.00 | 1,382,500 | 0 |
| 01-Feb-2024 | 276.00 | 276.00 | 244.00 | 250.00 | 6,150,100 | 0 |
| 31-Jan-2024 | 240.00 | 258.00 | 234.00 | 252.00 | 2,298,300 | 0 |
| 30-Jan-2024 | 252.00 | 252.00 | 234.00 | 236.00 | 4,389,900 | 0 |
| 29-Jan-2024 | 242.00 | 246.00 | 234.00 | 242.00 | 2,329,000 | 0 |
| 26-Jan-2024 | 246.00 | 246.00 | 236.00 | 242.00 | 2,039,400 | 0 |
| 25-Jan-2024 | 246.00 | 250.00 | 242.00 | 244.00 | 1,785,300 | 0 |
| 24-Jan-2024 | 246.00 | 252.00 | 242.00 | 246.00 | 1,102,000 | 0 |
| 23-Jan-2024 | 254.00 | 258.00 | 238.00 | 244.00 | 3,336,100 | 0 |
| 22-Jan-2024 | 256.00 | 262.00 | 252.00 | 254.00 | 2,620,900 | 0 |
| 19-Jan-2024 | 254.00 | 268.00 | 250.00 | 256.00 | 2,395,500 | 0 |
| 18-Jan-2024 | 250.00 | 260.00 | 244.00 | 254.00 | 3,395,300 | 0 |
| 17-Jan-2024 | 250.00 | 250.00 | 242.00 | 246.00 | 3,189,600 | 0 |
| 16-Jan-2024 | 254.00 | 256.00 | 244.00 | 248.00 | 1,174,700 | 0 |
| 15-Jan-2024 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 12-Jan-2024 | 262.00 | 262.00 | 254.00 | 254.00 | 992,800 | 0 |
| 11-Jan-2024 | 264.00 | 268.00 | 258.00 | 262.00 | 1,687,700 | 0 |
| 10-Jan-2024 | 250.00 | 266.00 | 250.00 | 264.00 | 2,480,300 | 0 |
| 09-Jan-2024 | 264.00 | 264.00 | 238.00 | 246.00 | 2,516,700 | 0 |
| 08-Jan-2024 | 268.00 | 268.00 | 258.00 | 264.00 | 1,232,100 | 0 |
| 05-Jan-2024 | 266.00 | 268.00 | 262.00 | 268.00 | 1,507,400 | 0 |
| 04-Jan-2024 | 270.00 | 272.00 | 260.00 | 266.00 | 2,202,900 | 0 |
| 03-Jan-2024 | 250.00 | 274.00 | 250.00 | 266.00 | 2,904,500 | 0 |
| 02-Jan-2024 | 246.00 | 256.00 | 246.00 | 250.00 | 1,143,200 | 0 |
| 29-Dec-2023 | 248.00 | 250.00 | 242.00 | 246.00 | 748,600 | 0 |
| 28-Dec-2023 | 246.00 | 246.00 | 240.00 | 246.00 | 943,200 | 0 |
| 27-Dec-2023 | 248.00 | 250.00 | 242.00 | 246.00 | 578,900 | 0 |
| 22-Dec-2023 | 246.00 | 248.00 | 242.00 | 248.00 | 735,900 | 0 |
| 21-Dec-2023 | 242.00 | 250.00 | 240.00 | 246.00 | 1,775,400 | 0 |
| 20-Dec-2023 | 242.00 | 250.00 | 240.00 | 240.00 | 1,576,400 | 0 |
| 19-Dec-2023 | 244.00 | 252.00 | 242.00 | 242.00 | 1,087,800 | 0 |
| 18-Dec-2023 | 248.00 | 256.00 | 242.00 | 244.00 | 1,132,900 | 0 |
| 15-Dec-2023 | 250.00 | 258.00 | 246.00 | 248.00 | 913,600 | 0 |
| 14-Dec-2023 | 252.00 | 258.00 | 248.00 | 250.00 | 1,227,500 | 0 |
| 13-Dec-2023 | 254.00 | 258.00 | 248.00 | 256.00 | 1,444,900 | 0 |
| 12-Dec-2023 | 248.00 | 262.00 | 246.00 | 254.00 | 2,494,500 | 0 |
| 11-Dec-2023 | 248.00 | 264.00 | 244.00 | 248.00 | 2,026,300 | 0 |
| 08-Dec-2023 | 250.00 | 250.00 | 240.00 | 248.00 | 1,677,900 | 0 |
| 07-Dec-2023 | 246.00 | 254.00 | 232.00 | 250.00 | 4,807,500 | 0 |
| 06-Dec-2023 | 258.00 | 258.00 | 242.00 | 246.00 | 4,541,400 | 0 |
| 05-Dec-2023 | 258.00 | 264.00 | 256.00 | 258.00 | 1,591,900 | 0 |
| 04-Dec-2023 | 268.00 | 268.00 | 258.00 | 260.00 | 2,023,700 | 0 |
| 01-Dec-2023 | 268.00 | 282.00 | 262.00 | 268.00 | 5,133,400 | 0 |
| 30-Nov-2023 | 270.00 | 274.00 | 254.00 | 268.00 | 6,363,700 | 0 |
| 29-Nov-2023 | 282.00 | 292.00 | 268.00 | 270.00 | 13,764,000 | 0 |
| 28-Nov-2023 | 284.00 | 302.00 | 274.00 | 282.00 | 8,501,500 | 0 |
| 27-Nov-2023 | 286.00 | 302.00 | 284.00 | 300.00 | 4,360,600 | 0 |
| 24-Nov-2023 | 286.00 | 288.00 | 280.00 | 288.00 | 1,688,200 | 0 |
| 23-Nov-2023 | 290.00 | 300.00 | 282.00 | 286.00 | 3,975,800 | 0 |
| 22-Nov-2023 | 298.00 | 298.00 | 280.00 | 290.00 | 4,071,800 | 0 |
| 21-Nov-2023 | 286.00 | 300.00 | 276.00 | 290.00 | 4,550,400 | 0 |
| 20-Nov-2023 | 312.00 | 312.00 | 282.00 | 286.00 | 5,573,100 | 0 |
| 17-Nov-2023 | 314.00 | 314.00 | 308.00 | 310.00 | 3,072,400 | 0 |
| 16-Nov-2023 | 318.00 | 318.00 | 308.00 | 312.00 | 3,471,300 | 0 |
| 15-Nov-2023 | 318.00 | 324.00 | 310.00 | 318.00 | 6,246,600 | 0 |
| 14-Nov-2023 | 320.00 | 324.00 | 314.00 | 318.00 | 7,236,600 | 0 |
| 13-Nov-2023 | 296.00 | 316.00 | 296.00 | 316.00 | 4,744,200 | 0 |
| 10-Nov-2023 | 320.00 | 320.00 | 296.00 | 298.00 | 1,778,900 | 0 |
| 09-Nov-2023 | 300.00 | 300.00 | 292.00 | 300.00 | 1,393,600 | 0 |
| 08-Nov-2023 | 306.00 | 312.00 | 292.00 | 298.00 | 3,925,300 | 0 |
| 07-Nov-2023 | 286.00 | 302.00 | 278.00 | 302.00 | 4,377,400 | 0 |
| 06-Nov-2023 | 282.00 | 286.00 | 276.00 | 280.00 | 1,569,300 | 0 |
| 03-Nov-2023 | 274.00 | 280.00 | 266.00 | 280.00 | 2,390,900 | 0 |
| 02-Nov-2023 | 268.00 | 280.00 | 266.00 | 272.00 | 4,191,500 | 0 |