| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 136.00 | 136.00 | 131.00 | 133.00 | 465,400 | 0 |
| 01-Apr-2024 | 139.00 | 142.00 | 136.00 | 136.00 | 634,900 | 0 |
| 28-Mar-2024 | 144.00 | 145.00 | 139.00 | 139.00 | 874,000 | 0 |
| 27-Mar-2024 | 143.00 | 143.00 | 141.00 | 143.00 | 246,200 | 0 |
| 26-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 25-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 22-Mar-2024 | 140.00 | 148.00 | 140.00 | 147.00 | 503,300 | 0 |
| 21-Mar-2024 | 145.00 | 148.00 | 140.00 | 145.00 | 1,489,400 | 0 |
| 20-Mar-2024 | 147.00 | 148.00 | 144.00 | 146.00 | 598,800 | 0 |
| 19-Mar-2024 | 148.00 | 150.00 | 146.00 | 147.00 | 617,800 | 0 |
| 18-Mar-2024 | 150.00 | 150.00 | 145.00 | 146.00 | 1,230,800 | 0 |
| 15-Mar-2024 | 132.00 | 151.00 | 132.00 | 149.00 | 567,700 | 0 |
| 14-Mar-2024 | 156.00 | 156.00 | 149.00 | 151.00 | 806,700 | 0 |
| 13-Mar-2024 | 149.00 | 157.00 | 149.00 | 153.00 | 1,186,400 | 0 |
| 08-Mar-2024 | 151.00 | 152.00 | 148.00 | 149.00 | 557,900 | 0 |
| 07-Mar-2024 | 152.00 | 152.00 | 149.00 | 151.00 | 576,200 | 0 |
| 06-Mar-2024 | 152.00 | 153.00 | 150.00 | 152.00 | 514,400 | 0 |
| 05-Mar-2024 | 154.00 | 156.00 | 150.00 | 152.00 | 2,411,200 | 0 |
| 04-Mar-2024 | 148.00 | 159.00 | 148.00 | 152.00 | 2,476,900 | 0 |
| 01-Mar-2024 | 143.00 | 152.00 | 143.00 | 148.00 | 1,481,200 | 0 |
| 29-Feb-2024 | 154.00 | 154.00 | 150.00 | 152.00 | 2,641,100 | 0 |
| 28-Feb-2024 | 155.00 | 157.00 | 151.00 | 154.00 | 1,566,500 | 0 |
| 27-Feb-2024 | 156.00 | 163.00 | 154.00 | 155.00 | 3,179,500 | 0 |
| 26-Feb-2024 | 159.00 | 159.00 | 155.00 | 155.00 | 1,021,400 | 0 |
| 23-Feb-2024 | 161.00 | 161.00 | 157.00 | 158.00 | 1,239,600 | 0 |
| 22-Feb-2024 | 167.00 | 169.00 | 160.00 | 161.00 | 3,282,700 | 0 |
| 21-Feb-2024 | 155.00 | 175.00 | 154.00 | 166.00 | 9,461,200 | 0 |
| 20-Feb-2024 | 149.00 | 160.00 | 149.00 | 155.00 | 2,460,200 | 0 |
| 19-Feb-2024 | 162.00 | 162.00 | 155.00 | 157.00 | 2,276,700 | 0 |
| 16-Feb-2024 | 162.00 | 177.00 | 159.00 | 160.00 | 6,847,600 | 0 |
| 15-Feb-2024 | 170.00 | 175.00 | 163.00 | 168.00 | 5,951,000 | 0 |
| 13-Feb-2024 | 174.00 | 177.00 | 169.00 | 170.00 | 1,830,900 | 0 |
| 12-Feb-2024 | 176.00 | 182.00 | 167.00 | 174.00 | 10,819,700 | 0 |
| 07-Feb-2024 | 195.00 | 199.00 | 170.00 | 176.00 | 13,328,400 | 0 |
| 06-Feb-2024 | 195.00 | 204.00 | 195.00 | 196.00 | 4,784,600 | 0 |
| 05-Feb-2024 | 204.00 | 204.00 | 192.00 | 195.00 | 5,024,600 | 0 |
| 02-Feb-2024 | 208.00 | 210.00 | 197.00 | 204.00 | 10,618,200 | 0 |
| 01-Feb-2024 | 193.00 | 212.00 | 193.00 | 206.00 | 44,005,200 | 0 |
| 31-Jan-2024 | 187.00 | 204.00 | 180.00 | 193.00 | 36,476,900 | 0 |
| 30-Jan-2024 | 195.00 | 196.00 | 182.00 | 185.00 | 25,706,900 | 0 |
| 29-Jan-2024 | 182.00 | 232.00 | 176.00 | 196.00 | 235,659,700 | 0 |
| 26-Jan-2024 | 193.00 | 194.00 | 176.00 | 180.00 | 7,504,700 | 0 |
| 25-Jan-2024 | 200.00 | 202.00 | 188.00 | 191.00 | 11,988,000 | 0 |
| 24-Jan-2024 | 232.00 | 236.00 | 184.00 | 200.00 | 69,586,100 | 0 |
| 23-Jan-2024 | 171.00 | 228.00 | 170.00 | 226.00 | 108,412,400 | 0 |
| 22-Jan-2024 | 164.00 | 183.00 | 152.00 | 170.00 | 11,834,800 | 0 |
| 19-Jan-2024 | 166.00 | 168.00 | 162.00 | 163.00 | 3,791,700 | 0 |
| 18-Jan-2024 | 156.00 | 171.00 | 156.00 | 166.00 | 800,300 | 0 |
| 17-Jan-2024 | 167.00 | 171.00 | 167.00 | 170.00 | 303,800 | 0 |
| 16-Jan-2024 | 172.00 | 173.00 | 169.00 | 170.00 | 339,400 | 0 |
| 15-Jan-2024 | 171.00 | 171.00 | 171.00 | 171.00 | 0 | 0 |
| 12-Jan-2024 | 173.00 | 174.00 | 170.00 | 171.00 | 533,800 | 0 |
| 11-Jan-2024 | 172.00 | 175.00 | 171.00 | 173.00 | 259,900 | 0 |
| 10-Jan-2024 | 173.00 | 174.00 | 171.00 | 172.00 | 396,800 | 0 |
| 09-Jan-2024 | 176.00 | 176.00 | 172.00 | 174.00 | 427,500 | 0 |
| 08-Jan-2024 | 173.00 | 178.00 | 173.00 | 173.00 | 832,300 | 0 |
| 05-Jan-2024 | 176.00 | 178.00 | 173.00 | 173.00 | 873,500 | 0 |
| 04-Jan-2024 | 177.00 | 179.00 | 173.00 | 176.00 | 456,900 | 0 |
| 03-Jan-2024 | 180.00 | 180.00 | 174.00 | 177.00 | 646,700 | 0 |
| 02-Jan-2024 | 177.00 | 179.00 | 175.00 | 178.00 | 292,000 | 0 |
| 29-Dec-2023 | 178.00 | 179.00 | 175.00 | 177.00 | 156,600 | 0 |
| 28-Dec-2023 | 179.00 | 180.00 | 177.00 | 178.00 | 207,000 | 0 |
| 27-Dec-2023 | 177.00 | 182.00 | 177.00 | 179.00 | 746,500 | 0 |
| 22-Dec-2023 | 171.00 | 181.00 | 171.00 | 177.00 | 1,085,700 | 0 |
| 21-Dec-2023 | 175.00 | 175.00 | 168.00 | 172.00 | 1,162,300 | 0 |
| 20-Dec-2023 | 174.00 | 178.00 | 174.00 | 174.00 | 843,800 | 0 |
| 19-Dec-2023 | 178.00 | 178.00 | 174.00 | 174.00 | 1,130,600 | 0 |
| 18-Dec-2023 | 181.00 | 181.00 | 175.00 | 178.00 | 732,200 | 0 |
| 15-Dec-2023 | 183.00 | 185.00 | 177.00 | 181.00 | 789,300 | 0 |
| 14-Dec-2023 | 182.00 | 187.00 | 180.00 | 182.00 | 1,051,300 | 0 |
| 13-Dec-2023 | 176.00 | 181.00 | 173.00 | 181.00 | 740,500 | 0 |
| 12-Dec-2023 | 176.00 | 181.00 | 171.00 | 175.00 | 876,000 | 0 |
| 11-Dec-2023 | 182.00 | 187.00 | 175.00 | 176.00 | 3,498,000 | 0 |
| 08-Dec-2023 | 189.00 | 189.00 | 181.00 | 181.00 | 3,508,000 | 0 |
| 07-Dec-2023 | 196.00 | 196.00 | 188.00 | 189.00 | 2,341,900 | 0 |
| 06-Dec-2023 | 200.00 | 200.00 | 194.00 | 195.00 | 2,534,400 | 0 |
| 05-Dec-2023 | 210.00 | 210.00 | 198.00 | 200.00 | 2,398,400 | 0 |
| 04-Dec-2023 | 210.00 | 214.00 | 206.00 | 208.00 | 1,847,600 | 0 |
| 01-Dec-2023 | 214.00 | 216.00 | 208.00 | 210.00 | 1,226,900 | 0 |
| 30-Nov-2023 | 220.00 | 220.00 | 212.00 | 214.00 | 945,600 | 0 |
| 29-Nov-2023 | 222.00 | 224.00 | 210.00 | 220.00 | 2,235,300 | 0 |
| 28-Nov-2023 | 216.00 | 220.00 | 212.00 | 220.00 | 1,194,200 | 0 |
| 27-Nov-2023 | 222.00 | 228.00 | 214.00 | 214.00 | 2,612,800 | 0 |
| 24-Nov-2023 | 234.00 | 234.00 | 218.00 | 222.00 | 3,310,300 | 0 |
| 23-Nov-2023 | 220.00 | 236.00 | 212.00 | 230.00 | 5,669,100 | 0 |
| 22-Nov-2023 | 236.00 | 250.00 | 220.00 | 220.00 | 22,859,300 | 0 |
| 21-Nov-2023 | 210.00 | 236.00 | 206.00 | 236.00 | 26,346,900 | 0 |
| 20-Nov-2023 | 188.00 | 208.00 | 181.00 | 206.00 | 7,304,700 | 0 |
| 17-Nov-2023 | 193.00 | 195.00 | 187.00 | 188.00 | 1,370,600 | 0 |
| 16-Nov-2023 | 194.00 | 195.00 | 189.00 | 193.00 | 1,111,100 | 0 |
| 15-Nov-2023 | 194.00 | 197.00 | 192.00 | 194.00 | 861,300 | 0 |
| 14-Nov-2023 | 198.00 | 198.00 | 193.00 | 194.00 | 460,600 | 0 |
| 13-Nov-2023 | 189.00 | 198.00 | 189.00 | 197.00 | 1,247,700 | 0 |
| 10-Nov-2023 | 204.00 | 206.00 | 197.00 | 197.00 | 1,393,100 | 0 |
| 09-Nov-2023 | 200.00 | 220.00 | 200.00 | 202.00 | 10,104,700 | 0 |
| 08-Nov-2023 | 202.00 | 206.00 | 191.00 | 199.00 | 4,149,200 | 0 |
| 07-Nov-2023 | 190.00 | 210.00 | 190.00 | 198.00 | 14,067,800 | 0 |
| 06-Nov-2023 | 159.00 | 191.00 | 159.00 | 190.00 | 6,621,900 | 0 |
| 03-Nov-2023 | 182.00 | 192.00 | 175.00 | 175.00 | 1,512,600 | 0 |
| 02-Nov-2023 | 175.00 | 186.00 | 170.00 | 180.00 | 2,162,600 | 0 |