| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 156.00 | 168.00 | 156.00 | 160.00 | 4,332,600 | 0 |
| 01-Apr-2024 | 144.00 | 172.00 | 144.00 | 165.00 | 9,749,500 | 0 |
| 28-Mar-2024 | 184.00 | 195.00 | 163.00 | 164.00 | 52,752,200 | 0 |
| 27-Mar-2024 | 156.00 | 198.00 | 156.00 | 183.00 | 195,502,200 | 0 |
| 26-Mar-2024 | 148.00 | 148.00 | 148.00 | 148.00 | 0 | 0 |
| 25-Mar-2024 | 148.00 | 148.00 | 148.00 | 148.00 | 0 | 0 |
| 22-Mar-2024 | 137.00 | 155.00 | 137.00 | 148.00 | 4,643,200 | 0 |
| 21-Mar-2024 | 148.00 | 154.00 | 145.00 | 146.00 | 7,005,800 | 0 |
| 20-Mar-2024 | 159.00 | 159.00 | 142.00 | 148.00 | 5,874,100 | 0 |
| 19-Mar-2024 | 194.00 | 218.00 | 144.00 | 151.00 | 98,210,400 | 0 |
| 18-Mar-2024 | 125.00 | 174.00 | 125.00 | 174.00 | 53,614,700 | 0 |
| 15-Mar-2024 | 125.00 | 134.00 | 125.00 | 129.00 | 1,101,600 | 0 |
| 14-Mar-2024 | 145.00 | 145.00 | 129.00 | 133.00 | 2,261,900 | 0 |
| 13-Mar-2024 | 138.00 | 145.00 | 132.00 | 135.00 | 5,058,300 | 0 |
| 08-Mar-2024 | 130.00 | 144.00 | 130.00 | 137.00 | 3,677,400 | 0 |
| 07-Mar-2024 | 127.00 | 138.00 | 127.00 | 130.00 | 3,430,800 | 0 |
| 06-Mar-2024 | 129.00 | 130.00 | 125.00 | 126.00 | 1,029,300 | 0 |
| 05-Mar-2024 | 119.00 | 134.00 | 119.00 | 129.00 | 2,702,100 | 0 |
| 04-Mar-2024 | 121.00 | 132.00 | 121.00 | 128.00 | 1,735,300 | 0 |
| 01-Mar-2024 | 127.00 | 138.00 | 127.00 | 130.00 | 1,976,900 | 0 |
| 29-Feb-2024 | 132.00 | 141.00 | 132.00 | 137.00 | 3,375,000 | 0 |
| 28-Feb-2024 | 141.00 | 143.00 | 130.00 | 141.00 | 2,728,100 | 0 |
| 27-Feb-2024 | 136.00 | 148.00 | 136.00 | 140.00 | 5,888,800 | 0 |
| 26-Feb-2024 | 120.00 | 152.00 | 120.00 | 145.00 | 19,133,800 | 0 |
| 23-Feb-2024 | 119.00 | 138.00 | 119.00 | 129.00 | 4,622,600 | 0 |
| 22-Feb-2024 | 109.00 | 128.00 | 109.00 | 127.00 | 3,493,400 | 0 |
| 21-Feb-2024 | 109.00 | 138.00 | 109.00 | 117.00 | 14,087,400 | 0 |
| 20-Feb-2024 | 133.00 | 133.00 | 117.00 | 119.00 | 3,707,400 | 0 |
| 19-Feb-2024 | 125.00 | 125.00 | 125.00 | 125.00 | 0 | 0 |
| 16-Feb-2024 | 121.00 | 133.00 | 121.00 | 125.00 | 1,457,800 | 0 |
| 15-Feb-2024 | 112.00 | 132.00 | 112.00 | 130.00 | 2,929,000 | 0 |
| 13-Feb-2024 | 118.00 | 150.00 | 118.00 | 131.00 | 12,612,800 | 0 |
| 12-Feb-2024 | 136.00 | 145.00 | 114.00 | 128.00 | 16,595,600 | 0 |
| 07-Feb-2024 | 178.00 | 180.00 | 139.00 | 145.00 | 15,994,700 | 0 |
| 06-Feb-2024 | 177.00 | 193.00 | 175.00 | 179.00 | 20,432,600 | 0 |
| 05-Feb-2024 | 172.00 | 177.00 | 169.00 | 177.00 | 3,231,600 | 0 |
| 02-Feb-2024 | 178.00 | 178.00 | 172.00 | 172.00 | 1,800,300 | 0 |
| 01-Feb-2024 | 169.00 | 181.00 | 169.00 | 174.00 | 2,809,600 | 0 |
| 31-Jan-2024 | 181.00 | 182.00 | 172.00 | 178.00 | 7,078,500 | 0 |
| 30-Jan-2024 | 179.00 | 197.00 | 172.00 | 181.00 | 15,053,900 | 0 |
| 29-Jan-2024 | 199.00 | 202.00 | 176.00 | 179.00 | 11,394,500 | 0 |
| 26-Jan-2024 | 222.00 | 224.00 | 195.00 | 199.00 | 11,836,400 | 0 |
| 25-Jan-2024 | 208.00 | 224.00 | 206.00 | 220.00 | 9,530,900 | 0 |
| 24-Jan-2024 | 216.00 | 226.00 | 206.00 | 208.00 | 9,596,800 | 0 |
| 23-Jan-2024 | 238.00 | 264.00 | 220.00 | 224.00 | 26,573,600 | 0 |
| 22-Jan-2024 | 242.00 | 248.00 | 224.00 | 238.00 | 12,552,800 | 0 |
| 19-Jan-2024 | 274.00 | 280.00 | 240.00 | 242.00 | 20,714,900 | 0 |
| 18-Jan-2024 | 318.00 | 318.00 | 246.00 | 274.00 | 56,042,000 | 0 |
| 17-Jan-2024 | 418.00 | 442.00 | 314.00 | 314.00 | 68,277,300 | 0 |
| 16-Jan-2024 | 376.00 | 418.00 | 370.00 | 418.00 | 73,976,700 | 0 |
| 15-Jan-2024 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 12-Jan-2024 | 328.00 | 332.00 | 328.00 | 330.00 | 6,728,300 | 0 |
| 11-Jan-2024 | 332.00 | 332.00 | 328.00 | 330.00 | 4,597,700 | 0 |
| 10-Jan-2024 | 326.00 | 332.00 | 326.00 | 330.00 | 12,747,700 | 0 |
| 09-Jan-2024 | 320.00 | 328.00 | 320.00 | 328.00 | 18,666,300 | 0 |
| 08-Jan-2024 | 320.00 | 322.00 | 318.00 | 320.00 | 8,029,400 | 0 |
| 05-Jan-2024 | 322.00 | 324.00 | 318.00 | 320.00 | 8,508,100 | 0 |
| 04-Jan-2024 | 320.00 | 322.00 | 318.00 | 320.00 | 11,142,300 | 0 |
| 03-Jan-2024 | 310.00 | 324.00 | 308.00 | 320.00 | 30,233,100 | 0 |
| 02-Jan-2024 | 324.00 | 324.00 | 310.00 | 312.00 | 28,872,800 | 0 |
| 29-Dec-2023 | 326.00 | 328.00 | 322.00 | 324.00 | 22,458,500 | 0 |
| 28-Dec-2023 | 326.00 | 326.00 | 324.00 | 326.00 | 15,127,600 | 0 |
| 27-Dec-2023 | 328.00 | 330.00 | 324.00 | 326.00 | 21,408,300 | 0 |
| 22-Dec-2023 | 326.00 | 328.00 | 326.00 | 328.00 | 33,443,000 | 0 |
| 21-Dec-2023 | 328.00 | 330.00 | 324.00 | 326.00 | 30,051,800 | 0 |
| 20-Dec-2023 | 328.00 | 332.00 | 326.00 | 328.00 | 26,481,400 | 0 |
| 19-Dec-2023 | 324.00 | 328.00 | 320.00 | 328.00 | 51,804,600 | 0 |
| 18-Dec-2023 | 316.00 | 326.00 | 316.00 | 322.00 | 48,153,100 | 0 |
| 15-Dec-2023 | 314.00 | 316.00 | 312.00 | 316.00 | 25,624,400 | 0 |
| 14-Dec-2023 | 308.00 | 314.00 | 308.00 | 312.00 | 23,728,700 | 0 |
| 13-Dec-2023 | 312.00 | 314.00 | 306.00 | 308.00 | 17,136,300 | 0 |
| 12-Dec-2023 | 312.00 | 316.00 | 310.00 | 312.00 | 33,016,500 | 0 |
| 11-Dec-2023 | 308.00 | 314.00 | 308.00 | 312.00 | 28,246,200 | 0 |
| 08-Dec-2023 | 314.00 | 314.00 | 308.00 | 308.00 | 18,023,900 | 0 |
| 07-Dec-2023 | 310.00 | 316.00 | 308.00 | 312.00 | 46,185,700 | 0 |
| 06-Dec-2023 | 300.00 | 310.00 | 300.00 | 310.00 | 58,826,100 | 0 |
| 05-Dec-2023 | 296.00 | 302.00 | 294.00 | 300.00 | 52,013,300 | 0 |
| 04-Dec-2023 | 284.00 | 296.00 | 284.00 | 294.00 | 36,811,500 | 0 |
| 01-Dec-2023 | 286.00 | 292.00 | 282.00 | 284.00 | 24,220,700 | 0 |
| 30-Nov-2023 | 290.00 | 296.00 | 286.00 | 286.00 | 27,417,600 | 0 |
| 29-Nov-2023 | 292.00 | 294.00 | 288.00 | 290.00 | 21,363,800 | 0 |
| 28-Nov-2023 | 296.00 | 298.00 | 288.00 | 290.00 | 20,338,500 | 0 |
| 27-Nov-2023 | 290.00 | 302.00 | 288.00 | 294.00 | 65,250,400 | 0 |
| 24-Nov-2023 | 280.00 | 292.00 | 280.00 | 288.00 | 60,761,500 | 0 |
| 23-Nov-2023 | 278.00 | 284.00 | 278.00 | 280.00 | 51,071,600 | 0 |
| 22-Nov-2023 | 278.00 | 280.00 | 276.00 | 278.00 | 19,090,400 | 0 |
| 21-Nov-2023 | 280.00 | 282.00 | 276.00 | 276.00 | 24,538,900 | 0 |
| 20-Nov-2023 | 272.00 | 282.00 | 272.00 | 276.00 | 63,811,800 | 0 |
| 17-Nov-2023 | 274.00 | 282.00 | 272.00 | 272.00 | 57,164,800 | 0 |
| 16-Nov-2023 | 270.00 | 278.00 | 270.00 | 274.00 | 46,994,400 | 0 |
| 15-Nov-2023 | 280.00 | 280.00 | 270.00 | 270.00 | 34,642,200 | 0 |
| 14-Nov-2023 | 276.00 | 280.00 | 270.00 | 280.00 | 42,896,900 | 0 |
| 13-Nov-2023 | 260.00 | 274.00 | 260.00 | 274.00 | 91,615,700 | 0 |
| 10-Nov-2023 | 262.00 | 264.00 | 258.00 | 260.00 | 18,928,600 | 0 |
| 09-Nov-2023 | 266.00 | 270.00 | 260.00 | 262.00 | 31,020,400 | 0 |
| 08-Nov-2023 | 260.00 | 270.00 | 258.00 | 264.00 | 57,382,800 | 0 |
| 07-Nov-2023 | 256.00 | 260.00 | 248.00 | 260.00 | 39,849,100 | 0 |
| 06-Nov-2023 | 250.00 | 258.00 | 246.00 | 254.00 | 36,685,600 | 0 |
| 03-Nov-2023 | 264.00 | 264.00 | 248.00 | 250.00 | 19,402,200 | 0 |
| 02-Nov-2023 | 258.00 | 266.00 | 256.00 | 260.00 | 51,262,300 | 0 |