| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 294.00 | 302.00 | 290.00 | 302.00 | 2,094,500 | 0 |
| 01-Apr-2024 | 312.00 | 314.00 | 292.00 | 294.00 | 6,821,600 | 0 |
| 28-Mar-2024 | 314.00 | 318.00 | 302.00 | 312.00 | 4,178,000 | 0 |
| 27-Mar-2024 | 288.00 | 314.00 | 288.00 | 312.00 | 11,584,200 | 0 |
| 26-Mar-2024 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 25-Mar-2024 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 22-Mar-2024 | 274.00 | 278.00 | 268.00 | 268.00 | 1,790,900 | 0 |
| 21-Mar-2024 | 268.00 | 278.00 | 268.00 | 274.00 | 4,194,300 | 0 |
| 20-Mar-2024 | 264.00 | 272.00 | 262.00 | 268.00 | 5,047,500 | 0 |
| 19-Mar-2024 | 262.00 | 268.00 | 260.00 | 264.00 | 1,820,000 | 0 |
| 18-Mar-2024 | 258.00 | 268.00 | 256.00 | 260.00 | 4,020,900 | 0 |
| 15-Mar-2024 | 258.00 | 264.00 | 256.00 | 258.00 | 2,482,700 | 0 |
| 14-Mar-2024 | 262.00 | 272.00 | 258.00 | 258.00 | 3,940,100 | 0 |
| 13-Mar-2024 | 266.00 | 276.00 | 262.00 | 264.00 | 3,193,100 | 0 |
| 08-Mar-2024 | 274.00 | 274.00 | 266.00 | 266.00 | 4,958,700 | 0 |
| 07-Mar-2024 | 264.00 | 276.00 | 260.00 | 274.00 | 9,499,600 | 0 |
| 06-Mar-2024 | 238.00 | 264.00 | 238.00 | 260.00 | 4,096,300 | 0 |
| 05-Mar-2024 | 248.00 | 254.00 | 240.00 | 254.00 | 4,408,100 | 0 |
| 04-Mar-2024 | 250.00 | 254.00 | 248.00 | 248.00 | 5,080,500 | 0 |
| 01-Mar-2024 | 252.00 | 258.00 | 248.00 | 250.00 | 4,573,600 | 0 |
| 29-Feb-2024 | 258.00 | 260.00 | 252.00 | 252.00 | 5,586,000 | 0 |
| 28-Feb-2024 | 258.00 | 262.00 | 252.00 | 258.00 | 8,445,800 | 0 |
| 27-Feb-2024 | 260.00 | 266.00 | 258.00 | 258.00 | 6,156,200 | 0 |
| 26-Feb-2024 | 264.00 | 264.00 | 256.00 | 260.00 | 9,476,000 | 0 |
| 23-Feb-2024 | 254.00 | 268.00 | 252.00 | 264.00 | 9,108,600 | 0 |
| 22-Feb-2024 | 262.00 | 266.00 | 254.00 | 256.00 | 6,326,200 | 0 |
| 21-Feb-2024 | 258.00 | 262.00 | 252.00 | 260.00 | 9,244,600 | 0 |
| 20-Feb-2024 | 264.00 | 268.00 | 256.00 | 260.00 | 7,510,700 | 0 |
| 19-Feb-2024 | 280.00 | 280.00 | 258.00 | 264.00 | 8,760,500 | 0 |
| 16-Feb-2024 | 284.00 | 286.00 | 268.00 | 276.00 | 12,483,400 | 0 |
| 15-Feb-2024 | 254.00 | 282.00 | 254.00 | 282.00 | 63,853,300 | 0 |
| 13-Feb-2024 | 222.00 | 254.00 | 222.00 | 252.00 | 16,344,600 | 0 |
| 12-Feb-2024 | 218.00 | 244.00 | 218.00 | 238.00 | 3,694,100 | 0 |
| 07-Feb-2024 | 234.00 | 242.00 | 234.00 | 236.00 | 4,882,400 | 0 |
| 06-Feb-2024 | 240.00 | 250.00 | 234.00 | 238.00 | 10,616,800 | 0 |
| 05-Feb-2024 | 216.00 | 242.00 | 216.00 | 240.00 | 6,987,300 | 0 |
| 02-Feb-2024 | 216.00 | 236.00 | 216.00 | 230.00 | 6,427,800 | 0 |
| 01-Feb-2024 | 218.00 | 238.00 | 218.00 | 226.00 | 6,452,900 | 0 |
| 31-Jan-2024 | 214.00 | 238.00 | 214.00 | 236.00 | 7,496,100 | 0 |
| 30-Jan-2024 | 212.00 | 232.00 | 212.00 | 230.00 | 4,494,700 | 0 |
| 29-Jan-2024 | 206.00 | 230.00 | 206.00 | 228.00 | 5,916,400 | 0 |
| 26-Jan-2024 | 248.00 | 254.00 | 218.00 | 220.00 | 24,689,100 | 0 |
| 25-Jan-2024 | 228.00 | 254.00 | 228.00 | 252.00 | 75,360,300 | 0 |
| 24-Jan-2024 | 228.00 | 256.00 | 228.00 | 248.00 | 13,087,500 | 0 |
| 23-Jan-2024 | 240.00 | 250.00 | 234.00 | 246.00 | 21,340,100 | 0 |
| 22-Jan-2024 | 268.00 | 270.00 | 240.00 | 240.00 | 24,825,200 | 0 |
| 19-Jan-2024 | 246.00 | 270.00 | 244.00 | 264.00 | 38,245,100 | 0 |
| 18-Jan-2024 | 250.00 | 256.00 | 242.00 | 246.00 | 9,982,700 | 0 |
| 17-Jan-2024 | 250.00 | 252.00 | 240.00 | 252.00 | 12,082,700 | 0 |
| 16-Jan-2024 | 262.00 | 262.00 | 244.00 | 250.00 | 11,900,300 | 0 |
| 15-Jan-2024 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 12-Jan-2024 | 246.00 | 258.00 | 240.00 | 258.00 | 34,892,200 | 0 |
| 11-Jan-2024 | 254.00 | 260.00 | 232.00 | 244.00 | 33,790,700 | 0 |
| 10-Jan-2024 | 254.00 | 264.00 | 252.00 | 252.00 | 44,590,800 | 0 |
| 09-Jan-2024 | 232.00 | 270.00 | 230.00 | 256.00 | 93,775,400 | 0 |
| 08-Jan-2024 | 226.00 | 232.00 | 222.00 | 230.00 | 9,677,800 | 0 |
| 05-Jan-2024 | 216.00 | 226.00 | 208.00 | 226.00 | 11,496,800 | 0 |
| 04-Jan-2024 | 216.00 | 216.00 | 208.00 | 216.00 | 14,922,300 | 0 |
| 03-Jan-2024 | 208.00 | 216.00 | 206.00 | 214.00 | 12,513,500 | 0 |
| 02-Jan-2024 | 202.00 | 208.00 | 202.00 | 206.00 | 5,551,500 | 0 |
| 29-Dec-2023 | 204.00 | 206.00 | 202.00 | 202.00 | 5,376,800 | 0 |
| 28-Dec-2023 | 208.00 | 210.00 | 202.00 | 202.00 | 5,337,000 | 0 |
| 27-Dec-2023 | 210.00 | 220.00 | 202.00 | 208.00 | 19,392,200 | 0 |
| 22-Dec-2023 | 202.00 | 212.00 | 200.00 | 208.00 | 13,360,400 | 0 |
| 21-Dec-2023 | 202.00 | 206.00 | 200.00 | 200.00 | 5,953,700 | 0 |
| 20-Dec-2023 | 202.00 | 206.00 | 200.00 | 202.00 | 7,435,500 | 0 |
| 19-Dec-2023 | 210.00 | 210.00 | 202.00 | 204.00 | 7,182,800 | 0 |
| 18-Dec-2023 | 206.00 | 210.00 | 202.00 | 208.00 | 10,259,700 | 0 |
| 15-Dec-2023 | 202.00 | 208.00 | 200.00 | 206.00 | 15,312,800 | 0 |
| 14-Dec-2023 | 210.00 | 214.00 | 199.00 | 202.00 | 23,151,900 | 0 |
| 13-Dec-2023 | 190.00 | 212.00 | 190.00 | 208.00 | 55,897,100 | 0 |
| 12-Dec-2023 | 191.00 | 193.00 | 187.00 | 190.00 | 10,642,600 | 0 |
| 11-Dec-2023 | 193.00 | 197.00 | 189.00 | 191.00 | 13,107,200 | 0 |
| 08-Dec-2023 | 192.00 | 195.00 | 188.00 | 192.00 | 10,935,100 | 0 |
| 07-Dec-2023 | 195.00 | 199.00 | 187.00 | 192.00 | 12,824,500 | 0 |
| 06-Dec-2023 | 197.00 | 200.00 | 193.00 | 195.00 | 16,066,400 | 0 |
| 05-Dec-2023 | 196.00 | 206.00 | 191.00 | 196.00 | 37,024,400 | 0 |
| 04-Dec-2023 | 186.00 | 195.00 | 185.00 | 195.00 | 19,524,500 | 0 |
| 01-Dec-2023 | 187.00 | 191.00 | 182.00 | 185.00 | 14,050,300 | 0 |
| 30-Nov-2023 | 190.00 | 193.00 | 185.00 | 186.00 | 12,476,200 | 0 |
| 29-Nov-2023 | 177.00 | 202.00 | 176.00 | 189.00 | 98,262,300 | 0 |
| 28-Nov-2023 | 180.00 | 182.00 | 177.00 | 177.00 | 6,490,100 | 0 |
| 27-Nov-2023 | 176.00 | 181.00 | 175.00 | 179.00 | 9,989,800 | 0 |
| 24-Nov-2023 | 175.00 | 185.00 | 174.00 | 175.00 | 22,215,400 | 0 |
| 23-Nov-2023 | 173.00 | 176.00 | 172.00 | 174.00 | 10,758,600 | 0 |
| 22-Nov-2023 | 173.00 | 174.00 | 170.00 | 173.00 | 8,183,100 | 0 |
| 21-Nov-2023 | 171.00 | 180.00 | 171.00 | 173.00 | 21,760,600 | 0 |
| 20-Nov-2023 | 168.00 | 171.00 | 166.00 | 170.00 | 10,267,200 | 0 |
| 17-Nov-2023 | 167.00 | 171.00 | 167.00 | 168.00 | 5,918,000 | 0 |
| 16-Nov-2023 | 171.00 | 174.00 | 169.00 | 169.00 | 7,441,400 | 0 |
| 15-Nov-2023 | 172.00 | 173.00 | 170.00 | 171.00 | 7,517,900 | 0 |
| 14-Nov-2023 | 172.00 | 176.00 | 170.00 | 173.00 | 17,170,000 | 0 |
| 13-Nov-2023 | 164.00 | 176.00 | 164.00 | 170.00 | 18,941,400 | 0 |
| 10-Nov-2023 | 170.00 | 176.00 | 166.00 | 172.00 | 25,751,500 | 0 |
| 09-Nov-2023 | 182.00 | 186.00 | 168.00 | 170.00 | 65,823,400 | 0 |
| 08-Nov-2023 | 222.00 | 222.00 | 174.00 | 181.00 | 480,204,600 | 0 |