| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 186.00 | 187.00 | 171.00 | 179.00 | 1,643,300 | 0 |
| 01-Apr-2024 | 192.00 | 226.00 | 180.00 | 184.00 | 48,118,600 | 0 |
| 28-Mar-2024 | 192.00 | 194.00 | 177.00 | 189.00 | 6,699,300 | 0 |
| 27-Mar-2024 | 195.00 | 195.00 | 191.00 | 192.00 | 288,100 | 0 |
| 26-Mar-2024 | 198.00 | 198.00 | 192.00 | 195.00 | 281,600 | 0 |
| 25-Mar-2024 | 200.00 | 200.00 | 196.00 | 197.00 | 582,300 | 0 |
| 22-Mar-2024 | 197.00 | 202.00 | 195.00 | 198.00 | 20,176,900 | 0 |
| 21-Mar-2024 | 200.00 | 204.00 | 195.00 | 197.00 | 318,800 | 0 |
| 20-Mar-2024 | 204.00 | 204.00 | 198.00 | 199.00 | 1,726,400 | 0 |
| 19-Mar-2024 | 200.00 | 208.00 | 200.00 | 202.00 | 2,310,500 | 0 |
| 18-Mar-2024 | 202.00 | 206.00 | 190.00 | 204.00 | 2,275,400 | 0 |
| 15-Mar-2024 | 206.00 | 208.00 | 199.00 | 202.00 | 4,933,100 | 0 |
| 14-Mar-2024 | 212.00 | 216.00 | 202.00 | 206.00 | 3,516,400 | 0 |
| 13-Mar-2024 | 220.00 | 224.00 | 212.00 | 212.00 | 4,980,000 | 0 |
| 08-Mar-2024 | 226.00 | 228.00 | 218.00 | 220.00 | 9,537,800 | 0 |
| 07-Mar-2024 | 218.00 | 224.00 | 216.00 | 224.00 | 30,162,700 | 0 |
| 06-Mar-2024 | 218.00 | 224.00 | 214.00 | 216.00 | 23,186,500 | 0 |
| 05-Mar-2024 | 220.00 | 220.00 | 214.00 | 216.00 | 8,851,100 | 0 |
| 04-Mar-2024 | 216.00 | 220.00 | 208.00 | 216.00 | 32,131,500 | 0 |
| 01-Mar-2024 | 228.00 | 228.00 | 212.00 | 214.00 | 6,084,100 | 0 |
| 29-Feb-2024 | 240.00 | 246.00 | 220.00 | 228.00 | 11,274,900 | 0 |
| 28-Feb-2024 | 216.00 | 260.00 | 204.00 | 240.00 | 68,179,900 | 0 |
| 27-Feb-2024 | 202.00 | 218.00 | 200.00 | 214.00 | 10,078,700 | 0 |
| 26-Feb-2024 | 190.00 | 200.00 | 188.00 | 200.00 | 5,629,100 | 0 |
| 23-Feb-2024 | 192.00 | 195.00 | 189.00 | 192.00 | 2,180,300 | 0 |
| 22-Feb-2024 | 196.00 | 196.00 | 187.00 | 192.00 | 1,011,100 | 0 |
| 21-Feb-2024 | 196.00 | 197.00 | 192.00 | 192.00 | 100,200 | 0 |
| 20-Feb-2024 | 197.00 | 200.00 | 192.00 | 196.00 | 368,500 | 0 |
| 19-Feb-2024 | 194.00 | 196.00 | 190.00 | 194.00 | 18,500 | 0 |
| 16-Feb-2024 | 196.00 | 198.00 | 194.00 | 194.00 | 97,600 | 0 |
| 15-Feb-2024 | 199.00 | 212.00 | 193.00 | 198.00 | 244,300 | 0 |
| 13-Feb-2024 | 198.00 | 200.00 | 193.00 | 200.00 | 315,800 | 0 |
| 12-Feb-2024 | 194.00 | 200.00 | 192.00 | 198.00 | 122,200 | 0 |
| 07-Feb-2024 | 199.00 | 199.00 | 193.00 | 197.00 | 63,900 | 0 |
| 06-Feb-2024 | 197.00 | 199.00 | 188.00 | 199.00 | 347,100 | 0 |
| 05-Feb-2024 | 198.00 | 200.00 | 186.00 | 197.00 | 501,200 | 0 |
| 02-Feb-2024 | 199.00 | 210.00 | 197.00 | 200.00 | 566,800 | 0 |
| 01-Feb-2024 | 204.00 | 204.00 | 174.00 | 198.00 | 3,568,500 | 0 |
| 31-Jan-2024 | 206.00 | 210.00 | 195.00 | 200.00 | 850,700 | 0 |
| 30-Jan-2024 | 208.00 | 208.00 | 200.00 | 206.00 | 1,171,700 | 0 |
| 29-Jan-2024 | 198.00 | 210.00 | 192.00 | 204.00 | 525,100 | 0 |
| 26-Jan-2024 | 206.00 | 206.00 | 199.00 | 200.00 | 259,700 | 0 |
| 25-Jan-2024 | 204.00 | 210.00 | 198.00 | 206.00 | 943,800 | 0 |
| 24-Jan-2024 | 216.00 | 220.00 | 204.00 | 204.00 | 1,542,600 | 0 |
| 23-Jan-2024 | 220.00 | 228.00 | 212.00 | 216.00 | 2,413,900 | 0 |
| 22-Jan-2024 | 226.00 | 228.00 | 202.00 | 222.00 | 3,027,800 | 0 |
| 19-Jan-2024 | 228.00 | 232.00 | 216.00 | 228.00 | 5,130,000 | 0 |
| 18-Jan-2024 | 226.00 | 240.00 | 224.00 | 230.00 | 4,181,300 | 0 |
| 17-Jan-2024 | 222.00 | 234.00 | 222.00 | 228.00 | 4,503,700 | 0 |
| 16-Jan-2024 | 216.00 | 226.00 | 202.00 | 224.00 | 5,051,100 | 0 |
| 15-Jan-2024 | 230.00 | 232.00 | 212.00 | 216.00 | 5,690,500 | 0 |
| 12-Jan-2024 | 234.00 | 240.00 | 228.00 | 232.00 | 4,203,700 | 0 |
| 11-Jan-2024 | 230.00 | 242.00 | 230.00 | 236.00 | 5,430,600 | 0 |
| 10-Jan-2024 | 240.00 | 250.00 | 228.00 | 234.00 | 4,953,200 | 0 |
| 09-Jan-2024 | 226.00 | 236.00 | 218.00 | 236.00 | 6,295,600 | 0 |
| 08-Jan-2024 | 232.00 | 238.00 | 222.00 | 228.00 | 5,315,900 | 0 |
| 05-Jan-2024 | 212.00 | 236.00 | 212.00 | 234.00 | 9,805,200 | 0 |
| 04-Jan-2024 | 206.00 | 216.00 | 206.00 | 214.00 | 4,151,400 | 0 |
| 03-Jan-2024 | 193.00 | 210.00 | 193.00 | 208.00 | 5,034,200 | 0 |
| 02-Jan-2024 | 212.00 | 212.00 | 194.00 | 200.00 | 5,025,000 | 0 |
| 29-Dec-2023 | 216.00 | 216.00 | 206.00 | 212.00 | 4,859,800 | 0 |
| 28-Dec-2023 | 199.00 | 220.00 | 198.00 | 216.00 | 10,210,000 | 0 |
| 27-Dec-2023 | 198.00 | 200.00 | 192.00 | 199.00 | 3,715,600 | 0 |
| 22-Dec-2023 | 199.00 | 206.00 | 190.00 | 198.00 | 6,380,800 | 0 |
| 21-Dec-2023 | 177.00 | 224.00 | 177.00 | 199.00 | 22,975,000 | 0 |
| 20-Dec-2023 | 180.00 | 181.00 | 176.00 | 178.00 | 3,154,000 | 0 |
| 19-Dec-2023 | 178.00 | 182.00 | 175.00 | 180.00 | 5,801,300 | 0 |
| 18-Dec-2023 | 180.00 | 183.00 | 176.00 | 179.00 | 5,823,900 | 0 |
| 15-Dec-2023 | 180.00 | 185.00 | 177.00 | 181.00 | 3,221,800 | 0 |
| 14-Dec-2023 | 175.00 | 180.00 | 171.00 | 180.00 | 3,640,000 | 0 |
| 13-Dec-2023 | 179.00 | 179.00 | 170.00 | 176.00 | 3,330,500 | 0 |
| 12-Dec-2023 | 173.00 | 184.00 | 159.00 | 179.00 | 8,406,700 | 0 |
| 11-Dec-2023 | 165.00 | 175.00 | 157.00 | 173.00 | 5,232,500 | 0 |
| 08-Dec-2023 | 147.00 | 190.00 | 140.00 | 163.00 | 97,306,600 | 0 |
| 07-Dec-2023 | 149.00 | 150.00 | 141.00 | 147.00 | 86,842,000 | 0 |
| 06-Dec-2023 | 153.00 | 154.00 | 150.00 | 150.00 | 2,135,200 | 0 |
| 05-Dec-2023 | 154.00 | 156.00 | 153.00 | 154.00 | 1,948,100 | 0 |
| 04-Dec-2023 | 151.00 | 155.00 | 151.00 | 155.00 | 1,977,800 | 0 |
| 01-Dec-2023 | 151.00 | 152.00 | 146.00 | 152.00 | 2,117,900 | 0 |
| 30-Nov-2023 | 151.00 | 151.00 | 150.00 | 151.00 | 2,045,400 | 0 |
| 29-Nov-2023 | 152.00 | 153.00 | 149.00 | 152.00 | 1,858,400 | 0 |
| 28-Nov-2023 | 153.00 | 155.00 | 149.00 | 152.00 | 1,975,700 | 0 |
| 27-Nov-2023 | 155.00 | 155.00 | 150.00 | 153.00 | 2,059,800 | 0 |
| 24-Nov-2023 | 156.00 | 158.00 | 151.00 | 155.00 | 2,169,800 | 0 |
| 23-Nov-2023 | 157.00 | 158.00 | 149.00 | 157.00 | 2,756,800 | 0 |
| 22-Nov-2023 | 160.00 | 160.00 | 154.00 | 158.00 | 2,345,800 | 0 |
| 21-Nov-2023 | 161.00 | 161.00 | 150.00 | 160.00 | 2,534,300 | 0 |
| 20-Nov-2023 | 155.00 | 163.00 | 153.00 | 161.00 | 4,625,000 | 0 |
| 17-Nov-2023 | 157.00 | 157.00 | 150.00 | 155.00 | 2,152,600 | 0 |
| 16-Nov-2023 | 157.00 | 159.00 | 155.00 | 157.00 | 2,114,300 | 0 |
| 15-Nov-2023 | 157.00 | 159.00 | 156.00 | 158.00 | 2,054,300 | 0 |
| 14-Nov-2023 | 155.00 | 159.00 | 155.00 | 157.00 | 2,419,800 | 0 |
| 13-Nov-2023 | 159.00 | 160.00 | 155.00 | 155.00 | 2,156,200 | 0 |
| 10-Nov-2023 | 162.00 | 163.00 | 156.00 | 159.00 | 2,353,500 | 0 |
| 09-Nov-2023 | 159.00 | 164.00 | 156.00 | 163.00 | 2,199,100 | 0 |
| 08-Nov-2023 | 160.00 | 164.00 | 156.00 | 159.00 | 2,512,400 | 0 |
| 07-Nov-2023 | 163.00 | 167.00 | 155.00 | 160.00 | 2,464,000 | 0 |
| 06-Nov-2023 | 163.00 | 167.00 | 159.00 | 165.00 | 2,540,300 | 0 |
| 03-Nov-2023 | 155.00 | 175.00 | 151.00 | 163.00 | 34,798,600 | 0 |
| 02-Nov-2023 | 150.00 | 158.00 | 149.00 | 156.00 | 43,500 | 0 |