| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 138.00 | 153.00 | 138.00 | 150.00 | 34,831,300 | 0 |
| 01-Apr-2024 | 158.00 | 159.00 | 151.00 | 153.00 | 33,833,700 | 0 |
| 28-Mar-2024 | 158.00 | 162.00 | 156.00 | 158.00 | 30,871,400 | 0 |
| 27-Mar-2024 | 160.00 | 161.00 | 156.00 | 159.00 | 43,500,300 | 0 |
| 26-Mar-2024 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0 |
| 25-Mar-2024 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0 |
| 22-Mar-2024 | 157.00 | 158.00 | 153.00 | 155.00 | 22,308,000 | 0 |
| 21-Mar-2024 | 154.00 | 158.00 | 150.00 | 157.00 | 39,446,900 | 0 |
| 20-Mar-2024 | 160.00 | 164.00 | 153.00 | 154.00 | 34,848,300 | 0 |
| 19-Mar-2024 | 160.00 | 165.00 | 159.00 | 160.00 | 37,639,900 | 0 |
| 18-Mar-2024 | 170.00 | 172.00 | 159.00 | 161.00 | 62,556,000 | 0 |
| 15-Mar-2024 | 155.00 | 170.00 | 155.00 | 170.00 | 83,984,400 | 0 |
| 14-Mar-2024 | 154.00 | 158.00 | 153.00 | 155.00 | 24,690,300 | 0 |
| 13-Mar-2024 | 160.00 | 162.00 | 154.00 | 154.00 | 30,523,000 | 0 |
| 08-Mar-2024 | 161.00 | 165.00 | 158.00 | 160.00 | 39,532,700 | 0 |
| 07-Mar-2024 | 159.00 | 163.00 | 155.00 | 162.00 | 41,548,500 | 0 |
| 06-Mar-2024 | 156.00 | 160.00 | 156.00 | 159.00 | 31,345,000 | 0 |
| 05-Mar-2024 | 153.00 | 158.00 | 152.00 | 157.00 | 41,919,700 | 0 |
| 04-Mar-2024 | 160.00 | 161.00 | 152.00 | 153.00 | 33,454,200 | 0 |
| 01-Mar-2024 | 151.00 | 162.00 | 150.00 | 160.00 | 51,258,900 | 0 |
| 29-Feb-2024 | 149.00 | 160.00 | 145.00 | 151.00 | 38,416,300 | 0 |
| 28-Feb-2024 | 165.00 | 165.00 | 157.00 | 158.00 | 16,381,200 | 0 |
| 27-Feb-2024 | 161.00 | 167.00 | 154.00 | 164.00 | 37,828,800 | 0 |
| 26-Feb-2024 | 165.00 | 167.00 | 161.00 | 162.00 | 14,405,400 | 0 |
| 23-Feb-2024 | 160.00 | 168.00 | 160.00 | 165.00 | 27,885,200 | 0 |
| 22-Feb-2024 | 161.00 | 161.00 | 154.00 | 161.00 | 36,349,300 | 0 |
| 21-Feb-2024 | 163.00 | 165.00 | 160.00 | 161.00 | 6,373,900 | 0 |
| 20-Feb-2024 | 164.00 | 166.00 | 161.00 | 163.00 | 14,757,200 | 0 |
| 19-Feb-2024 | 158.00 | 166.00 | 158.00 | 164.00 | 28,938,300 | 0 |
| 16-Feb-2024 | 171.00 | 174.00 | 161.00 | 161.00 | 21,358,800 | 0 |
| 15-Feb-2024 | 172.00 | 175.00 | 170.00 | 171.00 | 19,076,700 | 0 |
| 13-Feb-2024 | 166.00 | 171.00 | 165.00 | 170.00 | 56,992,000 | 0 |
| 12-Feb-2024 | 172.00 | 175.00 | 161.00 | 166.00 | 22,637,800 | 0 |
| 07-Feb-2024 | 182.00 | 184.00 | 166.00 | 172.00 | 28,041,900 | 0 |
| 06-Feb-2024 | 175.00 | 182.00 | 173.00 | 181.00 | 93,644,800 | 0 |
| 05-Feb-2024 | 175.00 | 177.00 | 167.00 | 176.00 | 30,569,400 | 0 |
| 02-Feb-2024 | 176.00 | 178.00 | 170.00 | 174.00 | 48,957,600 | 0 |
| 01-Feb-2024 | 206.00 | 206.00 | 169.00 | 174.00 | 75,129,500 | 0 |
| 31-Jan-2024 | 286.00 | 292.00 | 216.00 | 216.00 | 95,086,200 | 0 |
| 30-Jan-2024 | 286.00 | 290.00 | 276.00 | 286.00 | 40,459,500 | 0 |
| 29-Jan-2024 | 262.00 | 280.00 | 262.00 | 280.00 | 43,165,400 | 0 |
| 26-Jan-2024 | 268.00 | 278.00 | 246.00 | 264.00 | 49,775,800 | 0 |
| 25-Jan-2024 | 268.00 | 270.00 | 264.00 | 268.00 | 21,481,300 | 0 |
| 24-Jan-2024 | 268.00 | 272.00 | 248.00 | 268.00 | 73,060,000 | 0 |
| 23-Jan-2024 | 272.00 | 276.00 | 264.00 | 266.00 | 38,973,000 | 0 |
| 22-Jan-2024 | 268.00 | 276.00 | 260.00 | 272.00 | 32,796,200 | 0 |
| 19-Jan-2024 | 274.00 | 280.00 | 262.00 | 268.00 | 80,279,100 | 0 |
| 18-Jan-2024 | 292.00 | 312.00 | 260.00 | 274.00 | 217,854,700 | 0 |
| 17-Jan-2024 | 294.00 | 300.00 | 290.00 | 292.00 | 33,229,900 | 0 |
| 16-Jan-2024 | 298.00 | 302.00 | 286.00 | 294.00 | 43,859,100 | 0 |
| 15-Jan-2024 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 12-Jan-2024 | 250.00 | 300.00 | 244.00 | 300.00 | 122,631,600 | 0 |
| 11-Jan-2024 | 252.00 | 252.00 | 236.00 | 250.00 | 55,586,700 | 0 |
| 10-Jan-2024 | 226.00 | 250.00 | 226.00 | 250.00 | 144,995,300 | 0 |
| 09-Jan-2024 | 228.00 | 234.00 | 224.00 | 226.00 | 12,965,200 | 0 |
| 08-Jan-2024 | 232.00 | 236.00 | 224.00 | 228.00 | 37,660,300 | 0 |
| 05-Jan-2024 | 226.00 | 234.00 | 218.00 | 230.00 | 61,272,500 | 0 |
| 04-Jan-2024 | 200.00 | 242.00 | 199.00 | 224.00 | 191,335,800 | 0 |
| 03-Jan-2024 | 252.00 | 264.00 | 197.00 | 200.00 | 290,904,300 | 0 |
| 02-Jan-2024 | 220.00 | 258.00 | 220.00 | 250.00 | 213,109,100 | 0 |
| 29-Dec-2023 | 218.00 | 222.00 | 212.00 | 220.00 | 15,536,900 | 0 |
| 28-Dec-2023 | 216.00 | 224.00 | 216.00 | 218.00 | 13,929,600 | 0 |
| 27-Dec-2023 | 210.00 | 220.00 | 210.00 | 216.00 | 26,721,700 | 0 |
| 22-Dec-2023 | 214.00 | 216.00 | 210.00 | 210.00 | 46,119,400 | 0 |
| 21-Dec-2023 | 208.00 | 214.00 | 206.00 | 212.00 | 38,389,200 | 0 |
| 20-Dec-2023 | 214.00 | 216.00 | 199.00 | 206.00 | 59,961,000 | 0 |
| 19-Dec-2023 | 208.00 | 216.00 | 206.00 | 214.00 | 83,942,900 | 0 |
| 18-Dec-2023 | 240.00 | 242.00 | 195.00 | 210.00 | 121,887,700 | 0 |
| 15-Dec-2023 | 214.00 | 240.00 | 214.00 | 240.00 | 71,687,500 | 0 |
| 14-Dec-2023 | 220.00 | 224.00 | 208.00 | 214.00 | 66,908,100 | 0 |
| 13-Dec-2023 | 214.00 | 220.00 | 206.00 | 220.00 | 51,791,900 | 0 |
| 12-Dec-2023 | 198.00 | 212.00 | 198.00 | 212.00 | 40,673,300 | 0 |
| 11-Dec-2023 | 193.00 | 198.00 | 192.00 | 198.00 | 34,152,200 | 0 |
| 08-Dec-2023 | 204.00 | 206.00 | 188.00 | 193.00 | 47,337,500 | 0 |
| 07-Dec-2023 | 204.00 | 206.00 | 197.00 | 204.00 | 24,155,800 | 0 |
| 06-Dec-2023 | 208.00 | 210.00 | 200.00 | 204.00 | 58,745,100 | 0 |
| 05-Dec-2023 | 190.00 | 206.00 | 189.00 | 206.00 | 100,838,200 | 0 |
| 04-Dec-2023 | 184.00 | 194.00 | 181.00 | 190.00 | 77,536,700 | 0 |
| 01-Dec-2023 | 180.00 | 187.00 | 179.00 | 184.00 | 48,629,700 | 0 |
| 30-Nov-2023 | 184.00 | 185.00 | 175.00 | 180.00 | 71,598,900 | 0 |
| 29-Nov-2023 | 176.00 | 185.00 | 175.00 | 184.00 | 42,945,700 | 0 |
| 28-Nov-2023 | 180.00 | 182.00 | 176.00 | 177.00 | 8,373,900 | 0 |
| 27-Nov-2023 | 178.00 | 181.00 | 175.00 | 180.00 | 10,890,000 | 0 |
| 24-Nov-2023 | 174.00 | 180.00 | 171.00 | 179.00 | 25,113,300 | 0 |
| 23-Nov-2023 | 175.00 | 177.00 | 164.00 | 175.00 | 50,435,500 | 0 |
| 22-Nov-2023 | 174.00 | 178.00 | 172.00 | 175.00 | 24,002,500 | 0 |
| 21-Nov-2023 | 177.00 | 178.00 | 171.00 | 174.00 | 20,043,000 | 0 |
| 20-Nov-2023 | 174.00 | 181.00 | 169.00 | 177.00 | 53,108,800 | 0 |
| 17-Nov-2023 | 191.00 | 192.00 | 174.00 | 174.00 | 36,533,100 | 0 |
| 16-Nov-2023 | 200.00 | 204.00 | 184.00 | 191.00 | 59,480,400 | 0 |
| 15-Nov-2023 | 190.00 | 200.00 | 189.00 | 199.00 | 64,084,400 | 0 |
| 14-Nov-2023 | 190.00 | 194.00 | 185.00 | 190.00 | 32,236,500 | 0 |
| 13-Nov-2023 | 182.00 | 190.00 | 181.00 | 190.00 | 42,095,600 | 0 |
| 10-Nov-2023 | 170.00 | 186.00 | 168.00 | 182.00 | 62,992,900 | 0 |
| 09-Nov-2023 | 172.00 | 173.00 | 165.00 | 170.00 | 25,340,900 | 0 |
| 08-Nov-2023 | 159.00 | 179.00 | 158.00 | 172.00 | 129,289,000 | 0 |
| 07-Nov-2023 | 158.00 | 161.00 | 156.00 | 159.00 | 44,000,700 | 0 |
| 06-Nov-2023 | 167.00 | 168.00 | 154.00 | 158.00 | 29,588,500 | 0 |
| 03-Nov-2023 | 165.00 | 171.00 | 165.00 | 167.00 | 40,463,300 | 0 |
| 02-Nov-2023 | 158.00 | 167.00 | 156.00 | 165.00 | 90,973,100 | 0 |