| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 298.00 | 304.00 | 298.00 | 300.00 | 2,465,800 | 0 |
| 01-Apr-2024 | 310.00 | 310.00 | 298.00 | 302.00 | 5,259,700 | 0 |
| 28-Mar-2024 | 302.00 | 312.00 | 300.00 | 308.00 | 5,783,100 | 0 |
| 27-Mar-2024 | 302.00 | 306.00 | 300.00 | 302.00 | 1,447,300 | 0 |
| 26-Mar-2024 | 304.00 | 304.00 | 304.00 | 304.00 | 0 | 0 |
| 25-Mar-2024 | 304.00 | 304.00 | 304.00 | 304.00 | 0 | 0 |
| 22-Mar-2024 | 308.00 | 310.00 | 296.00 | 304.00 | 5,170,400 | 0 |
| 21-Mar-2024 | 300.00 | 308.00 | 300.00 | 308.00 | 2,509,700 | 0 |
| 20-Mar-2024 | 298.00 | 304.00 | 294.00 | 300.00 | 4,265,400 | 0 |
| 19-Mar-2024 | 316.00 | 316.00 | 296.00 | 300.00 | 26,634,900 | 0 |
| 18-Mar-2024 | 304.00 | 316.00 | 304.00 | 316.00 | 4,068,400 | 0 |
| 15-Mar-2024 | 310.00 | 314.00 | 300.00 | 306.00 | 5,297,200 | 0 |
| 14-Mar-2024 | 306.00 | 314.00 | 306.00 | 310.00 | 6,213,900 | 0 |
| 13-Mar-2024 | 324.00 | 330.00 | 308.00 | 308.00 | 15,897,200 | 0 |
| 08-Mar-2024 | 328.00 | 332.00 | 324.00 | 324.00 | 3,082,100 | 0 |
| 07-Mar-2024 | 330.00 | 336.00 | 324.00 | 328.00 | 3,538,700 | 0 |
| 06-Mar-2024 | 340.00 | 340.00 | 322.00 | 326.00 | 13,533,700 | 0 |
| 05-Mar-2024 | 346.00 | 352.00 | 336.00 | 340.00 | 6,913,200 | 0 |
| 04-Mar-2024 | 348.00 | 356.00 | 342.00 | 346.00 | 12,049,300 | 0 |
| 01-Mar-2024 | 346.00 | 364.00 | 330.00 | 346.00 | 26,708,800 | 0 |
| 29-Feb-2024 | 344.00 | 380.00 | 344.00 | 344.00 | 66,133,900 | 0 |
| 28-Feb-2024 | 362.00 | 370.00 | 340.00 | 344.00 | 45,217,000 | 0 |
| 27-Feb-2024 | 324.00 | 376.00 | 322.00 | 360.00 | 116,352,000 | 0 |
| 26-Feb-2024 | 324.00 | 326.00 | 314.00 | 324.00 | 5,047,600 | 0 |
| 23-Feb-2024 | 328.00 | 330.00 | 322.00 | 322.00 | 6,168,300 | 0 |
| 22-Feb-2024 | 306.00 | 332.00 | 306.00 | 326.00 | 21,921,200 | 0 |
| 21-Feb-2024 | 304.00 | 308.00 | 296.00 | 306.00 | 1,295,800 | 0 |
| 20-Feb-2024 | 308.00 | 308.00 | 300.00 | 304.00 | 1,408,200 | 0 |
| 19-Feb-2024 | 306.00 | 308.00 | 300.00 | 308.00 | 1,976,100 | 0 |
| 16-Feb-2024 | 306.00 | 306.00 | 300.00 | 306.00 | 796,600 | 0 |
| 15-Feb-2024 | 300.00 | 306.00 | 298.00 | 306.00 | 2,186,800 | 0 |
| 13-Feb-2024 | 298.00 | 302.00 | 290.00 | 300.00 | 963,400 | 0 |
| 12-Feb-2024 | 300.00 | 302.00 | 296.00 | 298.00 | 2,747,500 | 0 |
| 07-Feb-2024 | 308.00 | 308.00 | 298.00 | 304.00 | 1,008,400 | 0 |
| 06-Feb-2024 | 290.00 | 310.00 | 290.00 | 306.00 | 5,083,200 | 0 |
| 05-Feb-2024 | 302.00 | 302.00 | 290.00 | 290.00 | 2,851,500 | 0 |
| 02-Feb-2024 | 296.00 | 302.00 | 290.00 | 302.00 | 5,203,700 | 0 |
| 01-Feb-2024 | 294.00 | 298.00 | 290.00 | 298.00 | 955,000 | 0 |
| 31-Jan-2024 | 300.00 | 300.00 | 292.00 | 294.00 | 4,260,300 | 0 |
| 30-Jan-2024 | 304.00 | 304.00 | 296.00 | 300.00 | 3,880,100 | 0 |
| 29-Jan-2024 | 304.00 | 306.00 | 298.00 | 306.00 | 834,200 | 0 |
| 26-Jan-2024 | 298.00 | 302.00 | 296.00 | 302.00 | 2,701,700 | 0 |
| 25-Jan-2024 | 300.00 | 300.00 | 298.00 | 298.00 | 2,513,400 | 0 |
| 24-Jan-2024 | 308.00 | 308.00 | 294.00 | 300.00 | 6,392,900 | 0 |
| 23-Jan-2024 | 312.00 | 312.00 | 306.00 | 308.00 | 2,430,000 | 0 |
| 22-Jan-2024 | 312.00 | 314.00 | 304.00 | 312.00 | 3,161,500 | 0 |
| 19-Jan-2024 | 320.00 | 320.00 | 308.00 | 312.00 | 2,185,100 | 0 |
| 18-Jan-2024 | 316.00 | 320.00 | 310.00 | 320.00 | 1,992,700 | 0 |
| 17-Jan-2024 | 310.00 | 318.00 | 308.00 | 318.00 | 2,243,100 | 0 |
| 16-Jan-2024 | 316.00 | 318.00 | 308.00 | 308.00 | 5,202,000 | 0 |
| 15-Jan-2024 | 322.00 | 322.00 | 322.00 | 322.00 | 0 | 0 |
| 12-Jan-2024 | 326.00 | 328.00 | 320.00 | 322.00 | 2,137,600 | 0 |
| 11-Jan-2024 | 324.00 | 332.00 | 316.00 | 326.00 | 14,731,200 | 0 |
| 10-Jan-2024 | 316.00 | 328.00 | 310.00 | 324.00 | 4,952,900 | 0 |
| 09-Jan-2024 | 318.00 | 318.00 | 312.00 | 316.00 | 1,319,900 | 0 |
| 08-Jan-2024 | 318.00 | 318.00 | 310.00 | 318.00 | 1,374,600 | 0 |
| 05-Jan-2024 | 316.00 | 318.00 | 312.00 | 318.00 | 234,900 | 0 |
| 04-Jan-2024 | 316.00 | 320.00 | 312.00 | 316.00 | 1,011,500 | 0 |
| 03-Jan-2024 | 318.00 | 318.00 | 312.00 | 314.00 | 1,276,700 | 0 |
| 02-Jan-2024 | 320.00 | 322.00 | 314.00 | 318.00 | 2,125,600 | 0 |
| 29-Dec-2023 | 314.00 | 324.00 | 312.00 | 320.00 | 10,467,100 | 0 |
| 28-Dec-2023 | 308.00 | 312.00 | 306.00 | 312.00 | 2,914,800 | 0 |
| 27-Dec-2023 | 308.00 | 314.00 | 308.00 | 308.00 | 891,600 | 0 |
| 22-Dec-2023 | 318.00 | 318.00 | 308.00 | 308.00 | 4,379,600 | 0 |
| 21-Dec-2023 | 318.00 | 320.00 | 310.00 | 318.00 | 2,890,000 | 0 |
| 20-Dec-2023 | 320.00 | 322.00 | 310.00 | 322.00 | 3,084,000 | 0 |
| 19-Dec-2023 | 300.00 | 328.00 | 294.00 | 320.00 | 17,267,400 | 0 |
| 18-Dec-2023 | 304.00 | 304.00 | 294.00 | 300.00 | 2,518,200 | 0 |
| 15-Dec-2023 | 308.00 | 310.00 | 294.00 | 304.00 | 3,821,500 | 0 |
| 14-Dec-2023 | 312.00 | 316.00 | 306.00 | 308.00 | 4,993,000 | 0 |
| 13-Dec-2023 | 312.00 | 312.00 | 306.00 | 310.00 | 3,470,200 | 0 |
| 12-Dec-2023 | 312.00 | 314.00 | 242.00 | 312.00 | 31,282,800 | 0 |
| 11-Dec-2023 | 322.00 | 322.00 | 310.00 | 312.00 | 10,413,900 | 0 |
| 08-Dec-2023 | 320.00 | 322.00 | 316.00 | 322.00 | 3,257,500 | 0 |
| 07-Dec-2023 | 320.00 | 322.00 | 314.00 | 322.00 | 10,294,700 | 0 |
| 06-Dec-2023 | 326.00 | 328.00 | 316.00 | 322.00 | 12,981,000 | 0 |
| 05-Dec-2023 | 328.00 | 328.00 | 316.00 | 328.00 | 13,483,200 | 0 |
| 04-Dec-2023 | 342.00 | 344.00 | 324.00 | 328.00 | 6,590,900 | 0 |
| 01-Dec-2023 | 334.00 | 344.00 | 314.00 | 342.00 | 11,234,800 | 0 |
| 30-Nov-2023 | 334.00 | 336.00 | 330.00 | 332.00 | 2,020,500 | 0 |
| 29-Nov-2023 | 334.00 | 336.00 | 330.00 | 334.00 | 2,216,700 | 0 |
| 28-Nov-2023 | 338.00 | 338.00 | 330.00 | 334.00 | 2,410,400 | 0 |
| 27-Nov-2023 | 346.00 | 348.00 | 332.00 | 336.00 | 4,965,000 | 0 |
| 24-Nov-2023 | 348.00 | 350.00 | 340.00 | 346.00 | 7,260,800 | 0 |
| 23-Nov-2023 | 338.00 | 348.00 | 332.00 | 348.00 | 10,435,900 | 0 |
| 22-Nov-2023 | 348.00 | 348.00 | 328.00 | 336.00 | 8,344,200 | 0 |
| 21-Nov-2023 | 322.00 | 340.00 | 322.00 | 340.00 | 19,195,500 | 0 |
| 20-Nov-2023 | 318.00 | 322.00 | 312.00 | 322.00 | 2,195,000 | 0 |
| 17-Nov-2023 | 316.00 | 318.00 | 314.00 | 318.00 | 1,108,500 | 0 |
| 16-Nov-2023 | 314.00 | 322.00 | 312.00 | 318.00 | 4,798,200 | 0 |
| 15-Nov-2023 | 314.00 | 320.00 | 312.00 | 318.00 | 1,671,300 | 0 |
| 14-Nov-2023 | 318.00 | 318.00 | 312.00 | 314.00 | 2,359,900 | 0 |
| 13-Nov-2023 | 314.00 | 320.00 | 304.00 | 318.00 | 7,100,500 | 0 |
| 10-Nov-2023 | 316.00 | 318.00 | 310.00 | 314.00 | 2,317,800 | 0 |
| 09-Nov-2023 | 314.00 | 318.00 | 312.00 | 318.00 | 4,183,800 | 0 |
| 08-Nov-2023 | 316.00 | 318.00 | 312.00 | 316.00 | 1,552,400 | 0 |
| 07-Nov-2023 | 322.00 | 322.00 | 314.00 | 316.00 | 4,046,600 | 0 |
| 06-Nov-2023 | 316.00 | 328.00 | 316.00 | 320.00 | 5,920,400 | 0 |
| 03-Nov-2023 | 322.00 | 324.00 | 308.00 | 318.00 | 4,227,200 | 0 |
| 02-Nov-2023 | 314.00 | 324.00 | 314.00 | 320.00 | 2,970,500 | 0 |