| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 145.00 | 145.00 | 145.00 | 145.00 | 32,300 | 0 |
| 01-Apr-2024 | 145.00 | 145.00 | 145.00 | 145.00 | 162,200 | 0 |
| 28-Mar-2024 | 145.00 | 146.00 | 145.00 | 145.00 | 119,300 | 0 |
| 27-Mar-2024 | 148.00 | 148.00 | 145.00 | 145.00 | 480,900 | 0 |
| 26-Mar-2024 | 153.00 | 153.00 | 146.00 | 148.00 | 13,044,100 | 0 |
| 25-Mar-2024 | 147.00 | 147.00 | 146.00 | 146.00 | 113,700 | 0 |
| 22-Mar-2024 | 148.00 | 148.00 | 146.00 | 147.00 | 261,300 | 0 |
| 21-Mar-2024 | 142.00 | 150.00 | 142.00 | 147.00 | 9,425,600 | 0 |
| 20-Mar-2024 | 142.00 | 142.00 | 141.00 | 142.00 | 738,400 | 0 |
| 19-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 9,000 | 0 |
| 18-Mar-2024 | 143.00 | 143.00 | 142.00 | 142.00 | 6,200 | 0 |
| 15-Mar-2024 | 142.00 | 143.00 | 142.00 | 143.00 | 4,100 | 0 |
| 14-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 4,500 | 0 |
| 13-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 100 | 0 |
| 08-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 23,200 | 0 |
| 07-Mar-2024 | 142.00 | 143.00 | 142.00 | 142.00 | 1,000 | 0 |
| 06-Mar-2024 | 142.00 | 142.00 | 142.00 | 142.00 | 22,000 | 0 |
| 05-Mar-2024 | 142.00 | 143.00 | 142.00 | 142.00 | 3,500 | 0 |
| 04-Mar-2024 | 142.00 | 143.00 | 142.00 | 142.00 | 300 | 0 |
| 01-Mar-2024 | 143.00 | 143.00 | 143.00 | 143.00 | 100 | 0 |
| 29-Feb-2024 | 142.00 | 143.00 | 142.00 | 143.00 | 3,400 | 0 |
| 28-Feb-2024 | 144.00 | 144.00 | 142.00 | 142.00 | 205,500 | 0 |
| 27-Feb-2024 | 143.00 | 143.00 | 143.00 | 143.00 | 8,100 | 0 |
| 26-Feb-2024 | 143.00 | 144.00 | 143.00 | 144.00 | 50,100 | 0 |
| 23-Feb-2024 | 143.00 | 144.00 | 143.00 | 143.00 | 83,000 | 0 |
| 22-Feb-2024 | 144.00 | 144.00 | 144.00 | 144.00 | 100 | 0 |
| 21-Feb-2024 | 143.00 | 144.00 | 143.00 | 144.00 | 23,600 | 0 |
| 20-Feb-2024 | 143.00 | 143.00 | 143.00 | 143.00 | 23,300 | 0 |
| 19-Feb-2024 | 144.00 | 144.00 | 143.00 | 143.00 | 9,300 | 0 |
| 16-Feb-2024 | 144.00 | 144.00 | 143.00 | 144.00 | 144,200 | 0 |
| 15-Feb-2024 | 145.00 | 145.00 | 144.00 | 144.00 | 21,300 | 0 |
| 13-Feb-2024 | 144.00 | 145.00 | 144.00 | 145.00 | 208,100 | 0 |
| 12-Feb-2024 | 139.00 | 145.00 | 139.00 | 144.00 | 1,782,300 | 0 |
| 07-Feb-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 500 | 0 |
| 06-Feb-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 112,800 | 0 |
| 05-Feb-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 11,000 | 0 |
| 02-Feb-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 16,300 | 0 |
| 01-Feb-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 87,600 | 0 |
| 31-Jan-2024 | 139.00 | 140.00 | 139.00 | 139.00 | 2,000 | 0 |
| 30-Jan-2024 | 139.00 | 140.00 | 139.00 | 139.00 | 26,600 | 0 |
| 29-Jan-2024 | 140.00 | 140.00 | 139.00 | 139.00 | 23,800 | 0 |
| 26-Jan-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 7,800 | 0 |
| 25-Jan-2024 | 140.00 | 140.00 | 139.00 | 139.00 | 25,800 | 0 |
| 24-Jan-2024 | 141.00 | 141.00 | 140.00 | 140.00 | 347,900 | 0 |
| 23-Jan-2024 | 142.00 | 142.00 | 141.00 | 141.00 | 71,900 | 0 |
| 22-Jan-2024 | 141.00 | 142.00 | 140.00 | 142.00 | 334,400 | 0 |
| 19-Jan-2024 | 141.00 | 141.00 | 141.00 | 141.00 | 147,500 | 0 |
| 18-Jan-2024 | 141.00 | 142.00 | 141.00 | 142.00 | 244,400 | 0 |
| 17-Jan-2024 | 142.00 | 142.00 | 141.00 | 141.00 | 159,300 | 0 |
| 16-Jan-2024 | 134.00 | 141.00 | 134.00 | 141.00 | 1,403,500 | 0 |
| 15-Jan-2024 | 135.00 | 135.00 | 134.00 | 135.00 | 5,900 | 0 |
| 12-Jan-2024 | 134.00 | 135.00 | 134.00 | 134.00 | 3,000 | 0 |
| 11-Jan-2024 | 133.00 | 134.00 | 133.00 | 134.00 | 216,700 | 0 |
| 10-Jan-2024 | 133.00 | 135.00 | 128.00 | 134.00 | 1,316,400 | 0 |
| 09-Jan-2024 | 138.00 | 139.00 | 133.00 | 134.00 | 867,800 | 0 |
| 08-Jan-2024 | 139.00 | 140.00 | 138.00 | 139.00 | 647,700 | 0 |
| 05-Jan-2024 | 140.00 | 140.00 | 137.00 | 138.00 | 545,200 | 0 |
| 04-Jan-2024 | 152.00 | 158.00 | 137.00 | 140.00 | 34,214,000 | 0 |
| 03-Jan-2024 | 137.00 | 152.00 | 137.00 | 151.00 | 19,706,000 | 0 |
| 02-Jan-2024 | 137.00 | 138.00 | 137.00 | 137.00 | 82,500 | 0 |
| 29-Dec-2023 | 137.00 | 139.00 | 136.00 | 138.00 | 290,700 | 0 |
| 28-Dec-2023 | 139.00 | 140.00 | 137.00 | 137.00 | 218,100 | 0 |
| 27-Dec-2023 | 139.00 | 140.00 | 138.00 | 138.00 | 296,200 | 0 |
| 22-Dec-2023 | 141.00 | 141.00 | 139.00 | 139.00 | 274,500 | 0 |
| 21-Dec-2023 | 140.00 | 141.00 | 135.00 | 141.00 | 1,117,200 | 0 |
| 20-Dec-2023 | 140.00 | 141.00 | 139.00 | 139.00 | 356,200 | 0 |
| 19-Dec-2023 | 142.00 | 142.00 | 140.00 | 140.00 | 315,500 | 0 |
| 18-Dec-2023 | 142.00 | 145.00 | 140.00 | 142.00 | 25,561,500 | 0 |
| 15-Dec-2023 | 143.00 | 145.00 | 141.00 | 142.00 | 38,474,200 | 0 |
| 14-Dec-2023 | 142.00 | 146.00 | 141.00 | 142.00 | 20,811,600 | 0 |
| 13-Dec-2023 | 144.00 | 145.00 | 141.00 | 141.00 | 24,769,900 | 0 |
| 12-Dec-2023 | 148.00 | 148.00 | 144.00 | 144.00 | 689,700 | 0 |
| 11-Dec-2023 | 156.00 | 156.00 | 147.00 | 147.00 | 1,033,200 | 0 |
| 08-Dec-2023 | 155.00 | 157.00 | 154.00 | 156.00 | 370,500 | 0 |
| 07-Dec-2023 | 177.00 | 177.00 | 154.00 | 155.00 | 2,908,600 | 0 |
| 06-Dec-2023 | 175.00 | 178.00 | 174.00 | 178.00 | 501,000 | 0 |
| 05-Dec-2023 | 190.00 | 191.00 | 175.00 | 175.00 | 1,944,900 | 0 |
| 04-Dec-2023 | 189.00 | 191.00 | 188.00 | 190.00 | 290,400 | 0 |
| 01-Dec-2023 | 200.00 | 200.00 | 189.00 | 189.00 | 2,211,100 | 0 |
| 30-Nov-2023 | 200.00 | 200.00 | 200.00 | 200.00 | 138,300 | 0 |
| 29-Nov-2023 | 214.00 | 216.00 | 199.00 | 200.00 | 1,173,800 | 0 |
| 28-Nov-2023 | 228.00 | 228.00 | 216.00 | 216.00 | 859,900 | 0 |
| 27-Nov-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 22,100 | 0 |
| 24-Nov-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 7,800 | 0 |
| 23-Nov-2023 | 230.00 | 230.00 | 228.00 | 228.00 | 44,600 | 0 |
| 22-Nov-2023 | 228.00 | 230.00 | 228.00 | 228.00 | 24,500 | 0 |
| 21-Nov-2023 | 228.00 | 230.00 | 228.00 | 228.00 | 34,200 | 0 |
| 20-Nov-2023 | 228.00 | 230.00 | 228.00 | 228.00 | 56,000 | 0 |
| 17-Nov-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 18,600 | 0 |
| 16-Nov-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 29,200 | 0 |
| 15-Nov-2023 | 228.00 | 230.00 | 228.00 | 228.00 | 36,800 | 0 |
| 14-Nov-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 79,100 | 0 |
| 13-Nov-2023 | 230.00 | 230.00 | 226.00 | 228.00 | 408,300 | 0 |
| 10-Nov-2023 | 254.00 | 254.00 | 224.00 | 232.00 | 2,673,300 | 0 |
| 09-Nov-2023 | 250.00 | 254.00 | 250.00 | 254.00 | 38,100 | 0 |
| 08-Nov-2023 | 250.00 | 252.00 | 248.00 | 252.00 | 130,400 | 0 |
| 07-Nov-2023 | 254.00 | 254.00 | 250.00 | 254.00 | 31,000 | 0 |
| 06-Nov-2023 | 254.00 | 254.00 | 252.00 | 254.00 | 138,300 | 0 |
| 03-Nov-2023 | 254.00 | 256.00 | 252.00 | 254.00 | 3,800 | 0 |
| 02-Nov-2023 | 250.00 | 258.00 | 248.00 | 256.00 | 991,300 | 0 |