| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 148.00 | 150.00 | 146.00 | 148.00 | 125,161,200 | 0 |
| 01-Apr-2024 | 151.00 | 154.00 | 147.00 | 149.00 | 241,698,200 | 0 |
| 28-Mar-2024 | 158.00 | 158.00 | 151.00 | 151.00 | 123,379,700 | 0 |
| 27-Mar-2024 | 153.00 | 157.00 | 152.00 | 156.00 | 151,564,400 | 0 |
| 26-Mar-2024 | 156.00 | 156.00 | 156.00 | 156.00 | 0 | 0 |
| 25-Mar-2024 | 156.00 | 156.00 | 156.00 | 156.00 | 0 | 0 |
| 22-Mar-2024 | 150.00 | 159.00 | 150.00 | 156.00 | 159,691,800 | 0 |
| 21-Mar-2024 | 168.00 | 170.00 | 158.00 | 158.00 | 113,279,500 | 0 |
| 20-Mar-2024 | 169.00 | 173.00 | 164.00 | 169.00 | 72,629,700 | 0 |
| 19-Mar-2024 | 166.00 | 171.00 | 162.00 | 170.00 | 122,039,400 | 0 |
| 18-Mar-2024 | 180.00 | 180.00 | 166.00 | 166.00 | 151,737,700 | 0 |
| 15-Mar-2024 | 181.00 | 184.00 | 174.00 | 180.00 | 94,008,700 | 0 |
| 14-Mar-2024 | 176.00 | 182.00 | 175.00 | 181.00 | 85,334,500 | 0 |
| 13-Mar-2024 | 169.00 | 180.00 | 166.00 | 177.00 | 133,566,900 | 0 |
| 08-Mar-2024 | 177.00 | 177.00 | 170.00 | 170.00 | 193,248,300 | 0 |
| 07-Mar-2024 | 170.00 | 178.00 | 169.00 | 177.00 | 88,022,500 | 0 |
| 06-Mar-2024 | 171.00 | 172.00 | 168.00 | 170.00 | 80,023,400 | 0 |
| 05-Mar-2024 | 166.00 | 171.00 | 159.00 | 171.00 | 107,699,500 | 0 |
| 04-Mar-2024 | 168.00 | 171.00 | 150.00 | 166.00 | 171,994,500 | 0 |
| 01-Mar-2024 | 173.00 | 175.00 | 168.00 | 169.00 | 151,849,500 | 0 |
| 29-Feb-2024 | 164.00 | 175.00 | 162.00 | 173.00 | 100,777,900 | 0 |
| 28-Feb-2024 | 166.00 | 167.00 | 162.00 | 164.00 | 125,554,500 | 0 |
| 27-Feb-2024 | 157.00 | 171.00 | 155.00 | 165.00 | 230,597,900 | 0 |
| 26-Feb-2024 | 161.00 | 162.00 | 157.00 | 159.00 | 45,402,100 | 0 |
| 23-Feb-2024 | 165.00 | 167.00 | 151.00 | 161.00 | 122,629,200 | 0 |
| 22-Feb-2024 | 141.00 | 165.00 | 140.00 | 165.00 | 215,140,100 | 0 |
| 21-Feb-2024 | 142.00 | 142.00 | 137.00 | 140.00 | 164,805,800 | 0 |
| 20-Feb-2024 | 133.00 | 143.00 | 133.00 | 142.00 | 136,841,300 | 0 |
| 19-Feb-2024 | 134.00 | 135.00 | 131.00 | 132.00 | 70,411,100 | 0 |
| 16-Feb-2024 | 134.00 | 136.00 | 130.00 | 134.00 | 148,383,200 | 0 |
| 15-Feb-2024 | 126.00 | 137.00 | 122.00 | 136.00 | 210,530,000 | 0 |
| 13-Feb-2024 | 121.00 | 127.00 | 120.00 | 127.00 | 156,986,500 | 0 |
| 12-Feb-2024 | 115.00 | 122.00 | 115.00 | 121.00 | 128,216,400 | 0 |
| 07-Feb-2024 | 114.00 | 116.00 | 110.00 | 115.00 | 43,659,500 | 0 |
| 06-Feb-2024 | 116.00 | 117.00 | 112.00 | 115.00 | 143,712,100 | 0 |
| 05-Feb-2024 | 116.00 | 118.00 | 111.00 | 116.00 | 255,574,700 | 0 |
| 02-Feb-2024 | 117.00 | 119.00 | 116.00 | 116.00 | 158,442,500 | 0 |
| 01-Feb-2024 | 118.00 | 120.00 | 116.00 | 119.00 | 212,167,100 | 0 |
| 31-Jan-2024 | 119.00 | 120.00 | 117.00 | 119.00 | 195,455,900 | 0 |
| 30-Jan-2024 | 117.00 | 120.00 | 114.00 | 120.00 | 159,436,600 | 0 |
| 29-Jan-2024 | 116.00 | 118.00 | 113.00 | 117.00 | 167,734,000 | 0 |
| 26-Jan-2024 | 112.00 | 117.00 | 105.00 | 117.00 | 185,345,400 | 0 |
| 25-Jan-2024 | 110.00 | 114.00 | 108.00 | 113.00 | 89,444,100 | 0 |
| 24-Jan-2024 | 110.00 | 112.00 | 102.00 | 112.00 | 234,632,900 | 0 |
| 23-Jan-2024 | 110.00 | 114.00 | 108.00 | 110.00 | 170,970,000 | 0 |
| 22-Jan-2024 | 116.00 | 117.00 | 108.00 | 110.00 | 111,719,400 | 0 |
| 19-Jan-2024 | 118.00 | 119.00 | 115.00 | 117.00 | 118,980,200 | 0 |
| 18-Jan-2024 | 116.00 | 118.00 | 115.00 | 118.00 | 167,186,000 | 0 |
| 17-Jan-2024 | 118.00 | 119.00 | 115.00 | 116.00 | 140,461,600 | 0 |
| 16-Jan-2024 | 122.00 | 123.00 | 114.00 | 118.00 | 130,088,200 | 0 |
| 15-Jan-2024 | 123.00 | 123.00 | 123.00 | 123.00 | 0 | 0 |
| 12-Jan-2024 | 125.00 | 125.00 | 120.00 | 123.00 | 152,320,500 | 0 |
| 11-Jan-2024 | 120.00 | 126.00 | 119.00 | 125.00 | 154,355,500 | 0 |
| 10-Jan-2024 | 120.00 | 121.00 | 117.00 | 121.00 | 129,840,700 | 0 |
| 09-Jan-2024 | 121.00 | 123.00 | 119.00 | 120.00 | 108,446,400 | 0 |
| 08-Jan-2024 | 122.00 | 124.00 | 119.00 | 122.00 | 124,512,700 | 0 |
| 05-Jan-2024 | 125.00 | 127.00 | 122.00 | 122.00 | 120,820,400 | 0 |
| 04-Jan-2024 | 124.00 | 127.00 | 122.00 | 126.00 | 170,960,200 | 0 |
| 03-Jan-2024 | 121.00 | 125.00 | 120.00 | 125.00 | 175,529,700 | 0 |
| 02-Jan-2024 | 121.00 | 122.00 | 117.00 | 121.00 | 59,166,300 | 0 |
| 29-Dec-2023 | 120.00 | 121.00 | 117.00 | 121.00 | 137,828,100 | 0 |
| 28-Dec-2023 | 125.00 | 126.00 | 119.00 | 121.00 | 210,549,700 | 0 |
| 27-Dec-2023 | 125.00 | 126.00 | 122.00 | 125.00 | 150,313,600 | 0 |
| 22-Dec-2023 | 121.00 | 126.00 | 121.00 | 125.00 | 89,667,600 | 0 |
| 21-Dec-2023 | 121.00 | 122.00 | 116.00 | 122.00 | 126,404,200 | 0 |
| 20-Dec-2023 | 123.00 | 124.00 | 120.00 | 121.00 | 167,996,500 | 0 |
| 19-Dec-2023 | 124.00 | 127.00 | 122.00 | 125.00 | 132,256,800 | 0 |
| 18-Dec-2023 | 119.00 | 125.00 | 116.00 | 124.00 | 139,507,300 | 0 |
| 15-Dec-2023 | 121.00 | 131.00 | 112.00 | 120.00 | 127,149,300 | 0 |
| 14-Dec-2023 | 116.00 | 123.00 | 116.00 | 121.00 | 93,626,100 | 0 |
| 13-Dec-2023 | 118.00 | 119.00 | 113.00 | 118.00 | 109,021,300 | 0 |
| 12-Dec-2023 | 116.00 | 120.00 | 110.00 | 117.00 | 171,580,600 | 0 |
| 11-Dec-2023 | 113.00 | 117.00 | 110.00 | 116.00 | 122,483,700 | 0 |
| 08-Dec-2023 | 109.00 | 114.00 | 105.00 | 113.00 | 119,781,800 | 0 |
| 07-Dec-2023 | 102.00 | 108.00 | 100.00 | 108.00 | 155,088,400 | 0 |
| 06-Dec-2023 | 113.00 | 114.00 | 102.00 | 102.00 | 174,317,400 | 0 |
| 05-Dec-2023 | 127.00 | 127.00 | 110.00 | 112.00 | 101,028,600 | 0 |
| 04-Dec-2023 | 111.00 | 130.00 | 110.00 | 125.00 | 265,067,300 | 0 |
| 01-Dec-2023 | 109.00 | 111.00 | 105.00 | 111.00 | 140,616,300 | 0 |
| 30-Nov-2023 | 114.00 | 115.00 | 105.00 | 109.00 | 111,141,500 | 0 |
| 29-Nov-2023 | 111.00 | 113.00 | 108.00 | 113.00 | 194,966,400 | 0 |
| 28-Nov-2023 | 97.00 | 110.00 | 97.00 | 110.00 | 133,154,200 | 0 |
| 27-Nov-2023 | 103.00 | 117.00 | 102.00 | 107.00 | 188,878,500 | 0 |
| 24-Nov-2023 | 105.00 | 118.00 | 105.00 | 111.00 | 131,371,900 | 0 |
| 23-Nov-2023 | 128.00 | 130.00 | 115.00 | 115.00 | 144,026,100 | 0 |
| 22-Nov-2023 | 132.00 | 136.00 | 126.00 | 128.00 | 225,097,600 | 0 |
| 21-Nov-2023 | 129.00 | 135.00 | 125.00 | 133.00 | 236,929,200 | 0 |
| 20-Nov-2023 | 117.00 | 130.00 | 117.00 | 129.00 | 264,261,100 | 0 |
| 17-Nov-2023 | 116.00 | 117.00 | 110.00 | 117.00 | 116,634,000 | 0 |
| 16-Nov-2023 | 121.00 | 122.00 | 117.00 | 117.00 | 7,208,200 | 0 |
| 15-Nov-2023 | 124.00 | 124.00 | 121.00 | 122.00 | 286,798,600 | 0 |
| 14-Nov-2023 | 122.00 | 123.00 | 119.00 | 123.00 | 160,198,000 | 0 |
| 13-Nov-2023 | 126.00 | 126.00 | 122.00 | 122.00 | 120,526,500 | 0 |
| 10-Nov-2023 | 126.00 | 126.00 | 124.00 | 126.00 | 70,405,200 | 0 |
| 09-Nov-2023 | 124.00 | 127.00 | 122.00 | 126.00 | 179,715,500 | 0 |
| 08-Nov-2023 | 125.00 | 125.00 | 121.00 | 124.00 | 160,545,900 | 0 |
| 07-Nov-2023 | 126.00 | 126.00 | 122.00 | 125.00 | 185,083,200 | 0 |
| 06-Nov-2023 | 121.00 | 126.00 | 120.00 | 126.00 | 152,982,700 | 0 |
| 03-Nov-2023 | 113.00 | 123.00 | 113.00 | 122.00 | 109,923,100 | 0 |
| 02-Nov-2023 | 115.00 | 123.00 | 112.00 | 121.00 | 114,554,700 | 0 |