| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 132.00 | 133.00 | 127.00 | 133.00 | 1,190,600 | 0 |
| 01-Apr-2024 | 137.00 | 137.00 | 129.00 | 132.00 | 1,057,300 | 0 |
| 28-Mar-2024 | 138.00 | 142.00 | 137.00 | 137.00 | 1,102,500 | 0 |
| 27-Mar-2024 | 136.00 | 146.00 | 136.00 | 137.00 | 2,285,200 | 0 |
| 26-Mar-2024 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 25-Mar-2024 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 22-Mar-2024 | 134.00 | 136.00 | 134.00 | 135.00 | 302,400 | 0 |
| 21-Mar-2024 | 136.00 | 136.00 | 132.00 | 133.00 | 649,900 | 0 |
| 20-Mar-2024 | 136.00 | 140.00 | 134.00 | 135.00 | 243,500 | 0 |
| 19-Mar-2024 | 134.00 | 137.00 | 132.00 | 134.00 | 307,400 | 0 |
| 18-Mar-2024 | 138.00 | 138.00 | 133.00 | 133.00 | 316,000 | 0 |
| 15-Mar-2024 | 133.00 | 143.00 | 131.00 | 134.00 | 1,325,200 | 0 |
| 14-Mar-2024 | 133.00 | 135.00 | 130.00 | 130.00 | 1,092,100 | 0 |
| 13-Mar-2024 | 134.00 | 136.00 | 132.00 | 133.00 | 623,000 | 0 |
| 08-Mar-2024 | 134.00 | 135.00 | 133.00 | 134.00 | 247,500 | 0 |
| 07-Mar-2024 | 134.00 | 138.00 | 133.00 | 135.00 | 409,800 | 0 |
| 06-Mar-2024 | 136.00 | 137.00 | 133.00 | 135.00 | 747,800 | 0 |
| 05-Mar-2024 | 137.00 | 138.00 | 134.00 | 135.00 | 246,600 | 0 |
| 04-Mar-2024 | 137.00 | 137.00 | 135.00 | 137.00 | 303,000 | 0 |
| 01-Mar-2024 | 140.00 | 140.00 | 135.00 | 138.00 | 1,034,700 | 0 |
| 29-Feb-2024 | 143.00 | 149.00 | 142.00 | 142.00 | 571,200 | 0 |
| 28-Feb-2024 | 140.00 | 150.00 | 140.00 | 144.00 | 1,382,600 | 0 |
| 27-Feb-2024 | 142.00 | 143.00 | 136.00 | 142.00 | 536,800 | 0 |
| 26-Feb-2024 | 141.00 | 143.00 | 140.00 | 142.00 | 563,000 | 0 |
| 23-Feb-2024 | 142.00 | 145.00 | 137.00 | 140.00 | 713,300 | 0 |
| 22-Feb-2024 | 136.00 | 145.00 | 136.00 | 140.00 | 1,683,100 | 0 |
| 21-Feb-2024 | 134.00 | 138.00 | 133.00 | 136.00 | 970,200 | 0 |
| 20-Feb-2024 | 133.00 | 135.00 | 132.00 | 134.00 | 276,100 | 0 |
| 19-Feb-2024 | 133.00 | 135.00 | 127.00 | 133.00 | 459,000 | 0 |
| 16-Feb-2024 | 135.00 | 140.00 | 133.00 | 133.00 | 228,400 | 0 |
| 15-Feb-2024 | 132.00 | 134.00 | 131.00 | 134.00 | 197,500 | 0 |
| 13-Feb-2024 | 131.00 | 134.00 | 130.00 | 132.00 | 339,400 | 0 |
| 12-Feb-2024 | 130.00 | 135.00 | 129.00 | 130.00 | 384,900 | 0 |
| 07-Feb-2024 | 133.00 | 133.00 | 127.00 | 130.00 | 473,800 | 0 |
| 06-Feb-2024 | 132.00 | 133.00 | 131.00 | 132.00 | 271,300 | 0 |
| 05-Feb-2024 | 137.00 | 137.00 | 130.00 | 131.00 | 629,600 | 0 |
| 02-Feb-2024 | 134.00 | 135.00 | 132.00 | 134.00 | 233,100 | 0 |
| 01-Feb-2024 | 134.00 | 136.00 | 130.00 | 133.00 | 529,800 | 0 |
| 31-Jan-2024 | 135.00 | 140.00 | 132.00 | 133.00 | 839,800 | 0 |
| 30-Jan-2024 | 140.00 | 144.00 | 134.00 | 135.00 | 578,800 | 0 |
| 29-Jan-2024 | 133.00 | 143.00 | 133.00 | 140.00 | 1,318,600 | 0 |
| 26-Jan-2024 | 135.00 | 138.00 | 132.00 | 133.00 | 790,400 | 0 |
| 25-Jan-2024 | 140.00 | 145.00 | 135.00 | 135.00 | 1,455,500 | 0 |
| 24-Jan-2024 | 140.00 | 142.00 | 136.00 | 136.00 | 648,600 | 0 |
| 23-Jan-2024 | 145.00 | 154.00 | 136.00 | 140.00 | 1,451,700 | 0 |
| 22-Jan-2024 | 148.00 | 150.00 | 141.00 | 143.00 | 1,734,300 | 0 |
| 19-Jan-2024 | 157.00 | 168.00 | 140.00 | 148.00 | 16,816,000 | 0 |
| 18-Jan-2024 | 155.00 | 155.00 | 146.00 | 155.00 | 6,406,400 | 0 |
| 17-Jan-2024 | 129.00 | 141.00 | 129.00 | 141.00 | 3,208,500 | 0 |
| 16-Jan-2024 | 130.00 | 130.00 | 128.00 | 129.00 | 277,600 | 0 |
| 15-Jan-2024 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 0 |
| 12-Jan-2024 | 130.00 | 131.00 | 128.00 | 130.00 | 319,800 | 0 |
| 11-Jan-2024 | 129.00 | 132.00 | 128.00 | 130.00 | 634,400 | 0 |
| 10-Jan-2024 | 129.00 | 130.00 | 128.00 | 129.00 | 336,400 | 0 |
| 09-Jan-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 127,000 | 0 |
| 08-Jan-2024 | 131.00 | 135.00 | 130.00 | 131.00 | 450,000 | 0 |
| 05-Jan-2024 | 130.00 | 132.00 | 128.00 | 131.00 | 387,600 | 0 |
| 04-Jan-2024 | 134.00 | 134.00 | 126.00 | 131.00 | 1,170,800 | 0 |
| 03-Jan-2024 | 131.00 | 133.00 | 130.00 | 132.00 | 262,500 | 0 |
| 02-Jan-2024 | 128.00 | 133.00 | 127.00 | 131.00 | 633,800 | 0 |
| 29-Dec-2023 | 130.00 | 132.00 | 128.00 | 128.00 | 630,100 | 0 |
| 28-Dec-2023 | 128.00 | 131.00 | 128.00 | 130.00 | 311,100 | 0 |
| 27-Dec-2023 | 128.00 | 130.00 | 128.00 | 128.00 | 845,200 | 0 |
| 22-Dec-2023 | 127.00 | 129.00 | 127.00 | 128.00 | 444,000 | 0 |
| 21-Dec-2023 | 129.00 | 130.00 | 126.00 | 128.00 | 483,400 | 0 |
| 20-Dec-2023 | 120.00 | 129.00 | 120.00 | 129.00 | 705,000 | 0 |
| 19-Dec-2023 | 140.00 | 141.00 | 127.00 | 128.00 | 6,331,200 | 0 |
| 18-Dec-2023 | 141.00 | 143.00 | 139.00 | 141.00 | 479,800 | 0 |
| 15-Dec-2023 | 142.00 | 142.00 | 138.00 | 141.00 | 491,100 | 0 |
| 14-Dec-2023 | 141.00 | 147.00 | 136.00 | 141.00 | 1,405,400 | 0 |
| 13-Dec-2023 | 145.00 | 147.00 | 137.00 | 142.00 | 1,920,300 | 0 |
| 12-Dec-2023 | 150.00 | 153.00 | 145.00 | 147.00 | 521,200 | 0 |
| 11-Dec-2023 | 149.00 | 153.00 | 147.00 | 149.00 | 712,100 | 0 |
| 08-Dec-2023 | 150.00 | 153.00 | 149.00 | 149.00 | 982,400 | 0 |
| 07-Dec-2023 | 151.00 | 155.00 | 149.00 | 150.00 | 1,757,600 | 0 |
| 06-Dec-2023 | 154.00 | 169.00 | 148.00 | 149.00 | 16,899,200 | 0 |
| 05-Dec-2023 | 155.00 | 156.00 | 150.00 | 155.00 | 674,600 | 0 |
| 04-Dec-2023 | 154.00 | 159.00 | 151.00 | 152.00 | 900,300 | 0 |
| 01-Dec-2023 | 156.00 | 156.00 | 152.00 | 154.00 | 711,900 | 0 |
| 30-Nov-2023 | 156.00 | 157.00 | 153.00 | 155.00 | 408,700 | 0 |
| 29-Nov-2023 | 154.00 | 157.00 | 154.00 | 156.00 | 255,600 | 0 |
| 28-Nov-2023 | 159.00 | 159.00 | 151.00 | 155.00 | 931,200 | 0 |
| 27-Nov-2023 | 154.00 | 157.00 | 154.00 | 156.00 | 308,900 | 0 |
| 24-Nov-2023 | 157.00 | 158.00 | 149.00 | 154.00 | 1,396,500 | 0 |
| 23-Nov-2023 | 159.00 | 159.00 | 157.00 | 157.00 | 410,100 | 0 |
| 22-Nov-2023 | 157.00 | 160.00 | 157.00 | 158.00 | 482,800 | 0 |
| 21-Nov-2023 | 159.00 | 162.00 | 157.00 | 158.00 | 717,900 | 0 |
| 20-Nov-2023 | 166.00 | 166.00 | 158.00 | 159.00 | 761,000 | 0 |
| 17-Nov-2023 | 160.00 | 168.00 | 160.00 | 166.00 | 2,445,300 | 0 |
| 16-Nov-2023 | 158.00 | 161.00 | 157.00 | 160.00 | 756,900 | 0 |
| 15-Nov-2023 | 158.00 | 159.00 | 157.00 | 157.00 | 412,600 | 0 |
| 14-Nov-2023 | 158.00 | 160.00 | 155.00 | 158.00 | 346,800 | 0 |
| 13-Nov-2023 | 160.00 | 160.00 | 157.00 | 158.00 | 654,600 | 0 |
| 10-Nov-2023 | 157.00 | 158.00 | 156.00 | 157.00 | 454,900 | 0 |
| 09-Nov-2023 | 158.00 | 159.00 | 155.00 | 157.00 | 566,300 | 0 |
| 08-Nov-2023 | 161.00 | 161.00 | 157.00 | 157.00 | 1,168,700 | 0 |
| 07-Nov-2023 | 162.00 | 162.00 | 158.00 | 161.00 | 165,800 | 0 |
| 06-Nov-2023 | 161.00 | 162.00 | 157.00 | 160.00 | 1,390,200 | 0 |
| 03-Nov-2023 | 159.00 | 163.00 | 155.00 | 160.00 | 911,700 | 0 |
| 02-Nov-2023 | 161.00 | 165.00 | 158.00 | 159.00 | 983,400 | 0 |