| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 202.00 | 208.00 | 202.00 | 204.00 | 245,700 | 0 |
| 01-Apr-2024 | 208.00 | 210.00 | 202.00 | 204.00 | 768,300 | 0 |
| 28-Mar-2024 | 216.00 | 220.00 | 208.00 | 208.00 | 518,800 | 0 |
| 27-Mar-2024 | 216.00 | 216.00 | 210.00 | 214.00 | 407,900 | 0 |
| 26-Mar-2024 | 220.00 | 220.00 | 220.00 | 220.00 | 0 | 0 |
| 25-Mar-2024 | 220.00 | 220.00 | 220.00 | 220.00 | 0 | 0 |
| 22-Mar-2024 | 216.00 | 220.00 | 216.00 | 220.00 | 308,300 | 0 |
| 21-Mar-2024 | 222.00 | 222.00 | 214.00 | 216.00 | 3,121,000 | 0 |
| 20-Mar-2024 | 220.00 | 224.00 | 216.00 | 222.00 | 481,100 | 0 |
| 19-Mar-2024 | 226.00 | 230.00 | 218.00 | 220.00 | 953,500 | 0 |
| 18-Mar-2024 | 236.00 | 238.00 | 224.00 | 224.00 | 1,215,100 | 0 |
| 15-Mar-2024 | 234.00 | 238.00 | 230.00 | 238.00 | 1,307,900 | 0 |
| 14-Mar-2024 | 238.00 | 246.00 | 234.00 | 236.00 | 2,047,600 | 0 |
| 13-Mar-2024 | 240.00 | 240.00 | 232.00 | 238.00 | 771,300 | 0 |
| 08-Mar-2024 | 224.00 | 248.00 | 222.00 | 240.00 | 3,967,200 | 0 |
| 07-Mar-2024 | 224.00 | 228.00 | 220.00 | 224.00 | 489,400 | 0 |
| 06-Mar-2024 | 228.00 | 230.00 | 224.00 | 224.00 | 161,800 | 0 |
| 05-Mar-2024 | 226.00 | 230.00 | 224.00 | 228.00 | 282,800 | 0 |
| 04-Mar-2024 | 228.00 | 232.00 | 226.00 | 228.00 | 361,600 | 0 |
| 01-Mar-2024 | 226.00 | 230.00 | 226.00 | 228.00 | 90,100 | 0 |
| 29-Feb-2024 | 214.00 | 232.00 | 214.00 | 228.00 | 37,600 | 0 |
| 28-Feb-2024 | 246.00 | 246.00 | 228.00 | 230.00 | 382,200 | 0 |
| 27-Feb-2024 | 222.00 | 234.00 | 222.00 | 230.00 | 344,100 | 0 |
| 26-Feb-2024 | 224.00 | 230.00 | 220.00 | 222.00 | 458,700 | 0 |
| 23-Feb-2024 | 226.00 | 236.00 | 220.00 | 222.00 | 737,400 | 0 |
| 22-Feb-2024 | 228.00 | 242.00 | 222.00 | 226.00 | 382,100 | 0 |
| 21-Feb-2024 | 232.00 | 236.00 | 220.00 | 226.00 | 532,700 | 0 |
| 20-Feb-2024 | 246.00 | 246.00 | 230.00 | 230.00 | 636,000 | 0 |
| 19-Feb-2024 | 250.00 | 252.00 | 244.00 | 246.00 | 251,700 | 0 |
| 16-Feb-2024 | 250.00 | 250.00 | 248.00 | 248.00 | 116,600 | 0 |
| 15-Feb-2024 | 250.00 | 252.00 | 248.00 | 250.00 | 221,600 | 0 |
| 13-Feb-2024 | 254.00 | 254.00 | 248.00 | 252.00 | 798,700 | 0 |
| 12-Feb-2024 | 252.00 | 256.00 | 252.00 | 254.00 | 512,000 | 0 |
| 07-Feb-2024 | 254.00 | 256.00 | 250.00 | 252.00 | 764,800 | 0 |
| 06-Feb-2024 | 254.00 | 256.00 | 252.00 | 252.00 | 447,500 | 0 |
| 05-Feb-2024 | 260.00 | 260.00 | 252.00 | 254.00 | 576,200 | 0 |
| 02-Feb-2024 | 256.00 | 260.00 | 256.00 | 256.00 | 130,200 | 0 |
| 01-Feb-2024 | 258.00 | 258.00 | 254.00 | 256.00 | 250,000 | 0 |
| 31-Jan-2024 | 256.00 | 260.00 | 256.00 | 258.00 | 464,300 | 0 |
| 30-Jan-2024 | 254.00 | 260.00 | 254.00 | 256.00 | 399,900 | 0 |
| 29-Jan-2024 | 256.00 | 260.00 | 256.00 | 258.00 | 283,100 | 0 |
| 26-Jan-2024 | 258.00 | 260.00 | 250.00 | 256.00 | 1,906,100 | 0 |
| 25-Jan-2024 | 266.00 | 266.00 | 252.00 | 256.00 | 2,902,000 | 0 |
| 24-Jan-2024 | 254.00 | 278.00 | 248.00 | 264.00 | 47,385,700 | 0 |
| 23-Jan-2024 | 256.00 | 260.00 | 250.00 | 254.00 | 13,667,100 | 0 |
| 22-Jan-2024 | 254.00 | 260.00 | 252.00 | 256.00 | 1,031,600 | 0 |
| 19-Jan-2024 | 256.00 | 260.00 | 252.00 | 256.00 | 589,200 | 0 |
| 18-Jan-2024 | 242.00 | 260.00 | 242.00 | 256.00 | 750,700 | 0 |
| 17-Jan-2024 | 260.00 | 268.00 | 254.00 | 258.00 | 1,605,800 | 0 |
| 16-Jan-2024 | 262.00 | 270.00 | 248.00 | 262.00 | 4,261,200 | 0 |
| 15-Jan-2024 | 262.00 | 262.00 | 262.00 | 262.00 | 0 | 0 |
| 12-Jan-2024 | 258.00 | 262.00 | 256.00 | 262.00 | 737,200 | 0 |
| 11-Jan-2024 | 258.00 | 262.00 | 254.00 | 258.00 | 495,800 | 0 |
| 10-Jan-2024 | 264.00 | 264.00 | 252.00 | 256.00 | 617,400 | 0 |
| 09-Jan-2024 | 262.00 | 264.00 | 250.00 | 260.00 | 1,112,400 | 0 |
| 08-Jan-2024 | 266.00 | 268.00 | 264.00 | 264.00 | 322,000 | 0 |
| 05-Jan-2024 | 270.00 | 270.00 | 260.00 | 268.00 | 301,600 | 0 |
| 04-Jan-2024 | 270.00 | 270.00 | 262.00 | 266.00 | 450,700 | 0 |
| 03-Jan-2024 | 272.00 | 272.00 | 264.00 | 270.00 | 487,200 | 0 |
| 02-Jan-2024 | 270.00 | 272.00 | 266.00 | 272.00 | 255,800 | 0 |
| 29-Dec-2023 | 268.00 | 272.00 | 268.00 | 268.00 | 367,400 | 0 |
| 28-Dec-2023 | 266.00 | 272.00 | 260.00 | 272.00 | 531,400 | 0 |
| 27-Dec-2023 | 270.00 | 270.00 | 266.00 | 266.00 | 59,600 | 0 |
| 22-Dec-2023 | 262.00 | 272.00 | 262.00 | 272.00 | 313,900 | 0 |
| 21-Dec-2023 | 262.00 | 270.00 | 260.00 | 266.00 | 612,400 | 0 |
| 20-Dec-2023 | 264.00 | 268.00 | 260.00 | 262.00 | 1,062,600 | 0 |
| 19-Dec-2023 | 270.00 | 270.00 | 260.00 | 264.00 | 2,099,800 | 0 |
| 18-Dec-2023 | 280.00 | 286.00 | 270.00 | 270.00 | 1,105,900 | 0 |
| 15-Dec-2023 | 264.00 | 298.00 | 256.00 | 276.00 | 9,612,400 | 0 |
| 14-Dec-2023 | 260.00 | 264.00 | 256.00 | 258.00 | 497,300 | 0 |
| 13-Dec-2023 | 258.00 | 262.00 | 254.00 | 258.00 | 1,550,400 | 0 |
| 12-Dec-2023 | 260.00 | 268.00 | 254.00 | 260.00 | 1,101,300 | 0 |
| 11-Dec-2023 | 262.00 | 274.00 | 260.00 | 260.00 | 3,318,700 | 0 |
| 08-Dec-2023 | 270.00 | 270.00 | 260.00 | 264.00 | 2,463,600 | 0 |
| 07-Dec-2023 | 260.00 | 274.00 | 258.00 | 268.00 | 4,028,900 | 0 |
| 06-Dec-2023 | 258.00 | 270.00 | 258.00 | 260.00 | 2,601,000 | 0 |
| 05-Dec-2023 | 266.00 | 266.00 | 254.00 | 260.00 | 3,248,400 | 0 |
| 04-Dec-2023 | 262.00 | 268.00 | 256.00 | 260.00 | 863,900 | 0 |
| 01-Dec-2023 | 274.00 | 274.00 | 262.00 | 262.00 | 542,700 | 0 |
| 30-Nov-2023 | 266.00 | 282.00 | 258.00 | 272.00 | 1,333,400 | 0 |
| 29-Nov-2023 | 266.00 | 266.00 | 260.00 | 266.00 | 168,600 | 0 |
| 28-Nov-2023 | 262.00 | 270.00 | 256.00 | 266.00 | 776,300 | 0 |
| 27-Nov-2023 | 270.00 | 270.00 | 258.00 | 260.00 | 534,500 | 0 |
| 24-Nov-2023 | 274.00 | 278.00 | 260.00 | 260.00 | 605,500 | 0 |
| 23-Nov-2023 | 280.00 | 280.00 | 272.00 | 272.00 | 195,100 | 0 |
| 22-Nov-2023 | 278.00 | 282.00 | 276.00 | 280.00 | 174,500 | 0 |
| 21-Nov-2023 | 278.00 | 288.00 | 268.00 | 276.00 | 925,000 | 0 |
| 20-Nov-2023 | 272.00 | 300.00 | 270.00 | 278.00 | 1,918,600 | 0 |
| 17-Nov-2023 | 282.00 | 282.00 | 270.00 | 272.00 | 487,800 | 0 |
| 16-Nov-2023 | 282.00 | 288.00 | 278.00 | 280.00 | 1,092,900 | 0 |
| 15-Nov-2023 | 278.00 | 282.00 | 276.00 | 282.00 | 756,100 | 0 |
| 14-Nov-2023 | 278.00 | 282.00 | 274.00 | 278.00 | 485,800 | 0 |
| 13-Nov-2023 | 268.00 | 280.00 | 268.00 | 278.00 | 758,000 | 0 |
| 10-Nov-2023 | 268.00 | 276.00 | 266.00 | 272.00 | 405,500 | 0 |
| 09-Nov-2023 | 274.00 | 280.00 | 266.00 | 266.00 | 246,600 | 0 |
| 08-Nov-2023 | 274.00 | 276.00 | 268.00 | 274.00 | 378,300 | 0 |
| 07-Nov-2023 | 266.00 | 282.00 | 262.00 | 274.00 | 1,739,500 | 0 |
| 06-Nov-2023 | 264.00 | 270.00 | 262.00 | 266.00 | 354,000 | 0 |
| 03-Nov-2023 | 272.00 | 272.00 | 258.00 | 264.00 | 887,700 | 0 |
| 02-Nov-2023 | 264.00 | 270.00 | 262.00 | 268.00 | 404,700 | 0 |