| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 131.00 | 136.00 | 130.00 | 135.00 | 72,009,700 | 0 |
| 01-Apr-2024 | 138.00 | 140.00 | 126.00 | 131.00 | 70,148,900 | 0 |
| 28-Mar-2024 | 137.00 | 141.00 | 136.00 | 138.00 | 103,375,700 | 0 |
| 27-Mar-2024 | 142.00 | 149.00 | 136.00 | 137.00 | 227,852,500 | 0 |
| 26-Mar-2024 | 151.00 | 151.00 | 151.00 | 151.00 | 0 | 0 |
| 25-Mar-2024 | 151.00 | 151.00 | 151.00 | 151.00 | 0 | 0 |
| 22-Mar-2024 | 152.00 | 156.00 | 150.00 | 151.00 | 87,928,900 | 0 |
| 21-Mar-2024 | 159.00 | 160.00 | 151.00 | 152.00 | 120,474,800 | 0 |
| 20-Mar-2024 | 155.00 | 167.00 | 154.00 | 158.00 | 440,983,500 | 0 |
| 19-Mar-2024 | 151.00 | 155.00 | 150.00 | 154.00 | 56,327,100 | 0 |
| 18-Mar-2024 | 151.00 | 157.00 | 149.00 | 151.00 | 97,147,100 | 0 |
| 15-Mar-2024 | 157.00 | 158.00 | 150.00 | 151.00 | 92,160,400 | 0 |
| 14-Mar-2024 | 155.00 | 163.00 | 154.00 | 156.00 | 237,852,300 | 0 |
| 13-Mar-2024 | 157.00 | 158.00 | 147.00 | 153.00 | 214,608,600 | 0 |
| 08-Mar-2024 | 166.00 | 170.00 | 153.00 | 156.00 | 341,925,800 | 0 |
| 07-Mar-2024 | 156.00 | 167.00 | 152.00 | 166.00 | 469,280,700 | 0 |
| 06-Mar-2024 | 163.00 | 170.00 | 150.00 | 151.00 | 612,276,500 | 0 |
| 05-Mar-2024 | 155.00 | 185.00 | 152.00 | 161.00 | 1,415,243,600 | 0 |
| 04-Mar-2024 | 150.00 | 164.00 | 144.00 | 152.00 | 632,781,300 | 0 |
| 01-Mar-2024 | 169.00 | 183.00 | 150.00 | 150.00 | 477,824,000 | 0 |
| 29-Feb-2024 | 212.00 | 222.00 | 167.00 | 177.00 | 660,138,900 | 0 |
| 28-Feb-2024 | 228.00 | 238.00 | 208.00 | 210.00 | 348,989,200 | 0 |
| 27-Feb-2024 | 230.00 | 244.00 | 216.00 | 224.00 | 779,766,100 | 0 |
| 26-Feb-2024 | 202.00 | 228.00 | 196.00 | 226.00 | 849,899,300 | 0 |
| 23-Feb-2024 | 180.00 | 216.00 | 171.00 | 196.00 | 1,278,371,900 | 0 |
| 22-Feb-2024 | 151.00 | 185.00 | 150.00 | 176.00 | 1,721,035,100 | 0 |
| 21-Feb-2024 | 129.00 | 172.00 | 127.00 | 150.00 | 981,149,700 | 0 |
| 20-Feb-2024 | 125.00 | 128.00 | 122.00 | 128.00 | 106,465,200 | 0 |
| 19-Feb-2024 | 119.00 | 125.00 | 117.00 | 125.00 | 101,200,300 | 0 |
| 16-Feb-2024 | 126.00 | 126.00 | 118.00 | 119.00 | 36,518,500 | 0 |
| 15-Feb-2024 | 125.00 | 127.00 | 124.00 | 126.00 | 56,717,800 | 0 |
| 13-Feb-2024 | 120.00 | 124.00 | 119.00 | 124.00 | 77,180,900 | 0 |
| 12-Feb-2024 | 122.00 | 122.00 | 120.00 | 122.00 | 19,096,000 | 0 |
| 07-Feb-2024 | 121.00 | 123.00 | 121.00 | 122.00 | 21,697,100 | 0 |
| 06-Feb-2024 | 117.00 | 122.00 | 115.00 | 121.00 | 105,806,000 | 0 |
| 05-Feb-2024 | 117.00 | 117.00 | 115.00 | 117.00 | 22,772,100 | 0 |
| 02-Feb-2024 | 115.00 | 117.00 | 115.00 | 117.00 | 80,999,900 | 0 |
| 01-Feb-2024 | 119.00 | 119.00 | 115.00 | 115.00 | 76,082,500 | 0 |
| 31-Jan-2024 | 117.00 | 120.00 | 116.00 | 119.00 | 75,255,500 | 0 |
| 30-Jan-2024 | 117.00 | 117.00 | 116.00 | 117.00 | 45,863,200 | 0 |
| 29-Jan-2024 | 116.00 | 117.00 | 115.00 | 117.00 | 23,069,400 | 0 |
| 26-Jan-2024 | 117.00 | 117.00 | 115.00 | 117.00 | 34,761,400 | 0 |
| 25-Jan-2024 | 118.00 | 118.00 | 116.00 | 117.00 | 47,541,300 | 0 |
| 24-Jan-2024 | 118.00 | 119.00 | 117.00 | 118.00 | 65,962,400 | 0 |
| 23-Jan-2024 | 119.00 | 119.00 | 116.00 | 118.00 | 48,050,600 | 0 |
| 22-Jan-2024 | 120.00 | 120.00 | 114.00 | 119.00 | 62,862,600 | 0 |
| 19-Jan-2024 | 120.00 | 123.00 | 118.00 | 120.00 | 72,737,500 | 0 |
| 18-Jan-2024 | 124.00 | 125.00 | 121.00 | 121.00 | 76,755,300 | 0 |
| 17-Jan-2024 | 124.00 | 125.00 | 122.00 | 124.00 | 83,663,600 | 0 |
| 16-Jan-2024 | 122.00 | 125.00 | 122.00 | 124.00 | 88,448,900 | 0 |
| 15-Jan-2024 | 121.00 | 121.00 | 121.00 | 121.00 | 0 | 0 |
| 12-Jan-2024 | 119.00 | 121.00 | 118.00 | 121.00 | 77,960,600 | 0 |
| 11-Jan-2024 | 118.00 | 121.00 | 118.00 | 120.00 | 100,044,300 | 0 |
| 10-Jan-2024 | 118.00 | 119.00 | 116.00 | 119.00 | 38,390,300 | 0 |
| 09-Jan-2024 | 119.00 | 121.00 | 118.00 | 119.00 | 69,310,700 | 0 |
| 08-Jan-2024 | 119.00 | 120.00 | 117.00 | 120.00 | 70,246,900 | 0 |
| 05-Jan-2024 | 119.00 | 120.00 | 118.00 | 119.00 | 63,075,800 | 0 |
| 04-Jan-2024 | 122.00 | 122.00 | 119.00 | 120.00 | 40,470,700 | 0 |
| 03-Jan-2024 | 119.00 | 123.00 | 119.00 | 122.00 | 60,469,500 | 0 |
| 02-Jan-2024 | 122.00 | 122.00 | 120.00 | 120.00 | 64,967,400 | 0 |
| 29-Dec-2023 | 119.00 | 121.00 | 117.00 | 121.00 | 16,436,000 | 0 |
| 28-Dec-2023 | 118.00 | 120.00 | 117.00 | 120.00 | 66,153,900 | 0 |
| 27-Dec-2023 | 119.00 | 120.00 | 116.00 | 118.00 | 32,736,800 | 0 |
| 22-Dec-2023 | 117.00 | 120.00 | 117.00 | 119.00 | 79,501,700 | 0 |
| 21-Dec-2023 | 118.00 | 119.00 | 116.00 | 117.00 | 72,839,600 | 0 |
| 20-Dec-2023 | 115.00 | 119.00 | 114.00 | 118.00 | 89,526,800 | 0 |
| 19-Dec-2023 | 115.00 | 115.00 | 114.00 | 115.00 | 48,064,500 | 0 |
| 18-Dec-2023 | 116.00 | 117.00 | 113.00 | 115.00 | 58,524,200 | 0 |
| 15-Dec-2023 | 121.00 | 121.00 | 116.00 | 116.00 | 33,030,200 | 0 |
| 14-Dec-2023 | 123.00 | 123.00 | 119.00 | 121.00 | 83,440,500 | 0 |
| 13-Dec-2023 | 121.00 | 125.00 | 119.00 | 123.00 | 125,360,900 | 0 |
| 12-Dec-2023 | 124.00 | 125.00 | 118.00 | 121.00 | 47,045,000 | 0 |
| 11-Dec-2023 | 127.00 | 127.00 | 124.00 | 125.00 | 81,405,600 | 0 |
| 08-Dec-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 45,027,900 | 0 |
| 07-Dec-2023 | 129.00 | 130.00 | 125.00 | 128.00 | 75,394,800 | 0 |
| 06-Dec-2023 | 125.00 | 129.00 | 124.00 | 129.00 | 113,150,900 | 0 |
| 05-Dec-2023 | 123.00 | 127.00 | 122.00 | 125.00 | 176,190,900 | 0 |
| 04-Dec-2023 | 122.00 | 123.00 | 121.00 | 123.00 | 52,029,200 | 0 |
| 01-Dec-2023 | 122.00 | 123.00 | 120.00 | 122.00 | 29,815,500 | 0 |
| 30-Nov-2023 | 121.00 | 123.00 | 121.00 | 122.00 | 56,366,900 | 0 |
| 29-Nov-2023 | 123.00 | 123.00 | 120.00 | 122.00 | 44,621,900 | 0 |
| 28-Nov-2023 | 125.00 | 125.00 | 121.00 | 123.00 | 47,326,900 | 0 |
| 27-Nov-2023 | 130.00 | 130.00 | 123.00 | 125.00 | 33,078,400 | 0 |
| 24-Nov-2023 | 123.00 | 129.00 | 122.00 | 127.00 | 113,211,500 | 0 |
| 23-Nov-2023 | 121.00 | 123.00 | 120.00 | 123.00 | 89,003,900 | 0 |
| 22-Nov-2023 | 121.00 | 121.00 | 120.00 | 121.00 | 31,269,200 | 0 |
| 21-Nov-2023 | 121.00 | 122.00 | 119.00 | 121.00 | 57,189,700 | 0 |
| 20-Nov-2023 | 121.00 | 122.00 | 119.00 | 121.00 | 55,749,800 | 0 |
| 17-Nov-2023 | 121.00 | 122.00 | 119.00 | 121.00 | 44,202,400 | 0 |
| 16-Nov-2023 | 120.00 | 122.00 | 119.00 | 121.00 | 75,728,900 | 0 |
| 15-Nov-2023 | 119.00 | 122.00 | 119.00 | 120.00 | 106,750,200 | 0 |
| 14-Nov-2023 | 118.00 | 121.00 | 117.00 | 119.00 | 126,695,700 | 0 |
| 13-Nov-2023 | 117.00 | 120.00 | 116.00 | 118.00 | 63,170,000 | 0 |
| 10-Nov-2023 | 117.00 | 118.00 | 115.00 | 117.00 | 51,211,500 | 0 |
| 09-Nov-2023 | 119.00 | 119.00 | 116.00 | 118.00 | 62,781,200 | 0 |
| 08-Nov-2023 | 120.00 | 120.00 | 117.00 | 119.00 | 24,436,500 | 0 |
| 07-Nov-2023 | 122.00 | 122.00 | 118.00 | 120.00 | 68,903,400 | 0 |
| 06-Nov-2023 | 119.00 | 122.00 | 118.00 | 122.00 | 122,480,200 | 0 |
| 03-Nov-2023 | 119.00 | 121.00 | 118.00 | 119.00 | 74,966,700 | 0 |
| 02-Nov-2023 | 119.00 | 120.00 | 117.00 | 119.00 | 93,483,900 | 0 |