| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 137.00 | 143.00 | 124.00 | 142.00 | 4,404,400 | 0 |
| 01-Apr-2024 | 147.00 | 147.00 | 111.00 | 140.00 | 5,426,500 | 0 |
| 28-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 27-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 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 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 21-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 20-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 19-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 18-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 15-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 14-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 13-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 08-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 07-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 06-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 05-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 04-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 01-Mar-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 29-Feb-2024 | 149.00 | 149.00 | 135.00 | 147.00 | 27,302,300 | 0 |
| 28-Feb-2024 | 150.00 | 154.00 | 125.00 | 150.00 | 11,924,800 | 0 |
| 27-Feb-2024 | 163.00 | 164.00 | 110.00 | 157.00 | 32,215,400 | 0 |
| 26-Feb-2024 | 168.00 | 168.00 | 162.00 | 163.00 | 2,554,600 | 0 |
| 23-Feb-2024 | 167.00 | 168.00 | 166.00 | 168.00 | 966,500 | 0 |
| 22-Feb-2024 | 167.00 | 180.00 | 167.00 | 167.00 | 10,936,100 | 0 |
| 21-Feb-2024 | 167.00 | 168.00 | 162.00 | 167.00 | 53,057,400 | 0 |
| 20-Feb-2024 | 165.00 | 169.00 | 164.00 | 167.00 | 3,650,800 | 0 |
| 19-Feb-2024 | 166.00 | 168.00 | 162.00 | 165.00 | 120,904,400 | 0 |
| 16-Feb-2024 | 166.00 | 167.00 | 162.00 | 166.00 | 128,226,800 | 0 |
| 15-Feb-2024 | 167.00 | 167.00 | 160.00 | 166.00 | 207,550,400 | 0 |
| 13-Feb-2024 | 188.00 | 190.00 | 165.00 | 167.00 | 26,920,100 | 0 |
| 12-Feb-2024 | 172.00 | 192.00 | 171.00 | 189.00 | 256,490,600 | 0 |
| 07-Feb-2024 | 173.00 | 173.00 | 171.00 | 171.00 | 2,395,700 | 0 |
| 06-Feb-2024 | 167.00 | 175.00 | 166.00 | 173.00 | 410,092,900 | 0 |
| 05-Feb-2024 | 166.00 | 169.00 | 161.00 | 167.00 | 458,762,000 | 0 |
| 02-Feb-2024 | 165.00 | 169.00 | 163.00 | 166.00 | 418,070,400 | 0 |
| 01-Feb-2024 | 164.00 | 166.00 | 160.00 | 165.00 | 397,365,400 | 0 |
| 31-Jan-2024 | 162.00 | 165.00 | 159.00 | 164.00 | 391,622,000 | 0 |
| 30-Jan-2024 | 166.00 | 166.00 | 159.00 | 161.00 | 406,936,900 | 0 |
| 29-Jan-2024 | 163.00 | 169.00 | 160.00 | 166.00 | 410,267,300 | 0 |
| 26-Jan-2024 | 165.00 | 169.00 | 164.00 | 164.00 | 397,145,700 | 0 |
| 25-Jan-2024 | 166.00 | 168.00 | 160.00 | 165.00 | 442,986,500 | 0 |
| 24-Jan-2024 | 180.00 | 181.00 | 165.00 | 167.00 | 353,455,800 | 0 |
| 23-Jan-2024 | 183.00 | 184.00 | 179.00 | 180.00 | 427,164,700 | 0 |
| 22-Jan-2024 | 177.00 | 184.00 | 174.00 | 183.00 | 353,419,300 | 0 |
| 19-Jan-2024 | 174.00 | 179.00 | 171.00 | 177.00 | 443,719,300 | 0 |
| 18-Jan-2024 | 174.00 | 176.00 | 170.00 | 174.00 | 625,710,700 | 0 |
| 17-Jan-2024 | 176.00 | 178.00 | 174.00 | 174.00 | 439,555,400 | 0 |
| 16-Jan-2024 | 176.00 | 180.00 | 171.00 | 176.00 | 656,679,600 | 0 |
| 15-Jan-2024 | 175.00 | 178.00 | 173.00 | 176.00 | 427,045,000 | 0 |
| 12-Jan-2024 | 175.00 | 175.00 | 170.00 | 174.00 | 583,156,300 | 0 |
| 11-Jan-2024 | 167.00 | 176.00 | 164.00 | 174.00 | 501,877,600 | 0 |
| 10-Jan-2024 | 167.00 | 168.00 | 163.00 | 167.00 | 658,167,200 | 0 |
| 09-Jan-2024 | 168.00 | 173.00 | 164.00 | 168.00 | 369,848,700 | 0 |
| 08-Jan-2024 | 161.00 | 168.00 | 160.00 | 168.00 | 763,399,100 | 0 |
| 05-Jan-2024 | 160.00 | 161.00 | 157.00 | 161.00 | 612,852,300 | 0 |
| 04-Jan-2024 | 159.00 | 162.00 | 157.00 | 160.00 | 588,524,100 | 0 |
| 03-Jan-2024 | 160.00 | 162.00 | 158.00 | 159.00 | 466,523,200 | 0 |
| 02-Jan-2024 | 160.00 | 162.00 | 157.00 | 160.00 | 673,579,200 | 0 |
| 29-Dec-2023 | 159.00 | 161.00 | 155.00 | 160.00 | 712,880,600 | 0 |
| 28-Dec-2023 | 157.00 | 162.00 | 156.00 | 160.00 | 681,609,900 | 0 |
| 27-Dec-2023 | 158.00 | 161.00 | 155.00 | 157.00 | 351,734,100 | 0 |
| 22-Dec-2023 | 160.00 | 169.00 | 150.00 | 155.00 | 16,446,900 | 0 |
| 21-Dec-2023 | 178.00 | 179.00 | 156.00 | 158.00 | 15,329,400 | 0 |
| 20-Dec-2023 | 155.00 | 204.00 | 154.00 | 178.00 | 86,102,500 | 0 |
| 19-Dec-2023 | 155.00 | 158.00 | 151.00 | 154.00 | 3,037,400 | 0 |
| 18-Dec-2023 | 149.00 | 158.00 | 149.00 | 155.00 | 1,446,000 | 0 |
| 15-Dec-2023 | 140.00 | 156.00 | 140.00 | 154.00 | 2,096,700 | 0 |
| 14-Dec-2023 | 152.00 | 153.00 | 145.00 | 150.00 | 1,759,400 | 0 |
| 13-Dec-2023 | 132.00 | 163.00 | 130.00 | 151.00 | 31,830,400 | 0 |
| 12-Dec-2023 | 148.00 | 148.00 | 139.00 | 141.00 | 2,449,900 | 0 |
| 11-Dec-2023 | 162.00 | 165.00 | 140.00 | 148.00 | 5,341,000 | 0 |
| 08-Dec-2023 | 168.00 | 168.00 | 162.00 | 162.00 | 4,037,300 | 0 |
| 07-Dec-2023 | 171.00 | 171.00 | 165.00 | 168.00 | 2,425,600 | 0 |
| 06-Dec-2023 | 182.00 | 184.00 | 169.00 | 171.00 | 16,861,800 | 0 |
| 05-Dec-2023 | 181.00 | 186.00 | 178.00 | 181.00 | 762,115,900 | 0 |
| 04-Dec-2023 | 177.00 | 182.00 | 161.00 | 181.00 | 816,381,500 | 0 |
| 01-Dec-2023 | 184.00 | 185.00 | 171.00 | 177.00 | 835,316,900 | 0 |
| 30-Nov-2023 | 183.00 | 194.00 | 162.00 | 185.00 | 37,395,500 | 0 |
| 29-Nov-2023 | 166.00 | 185.00 | 166.00 | 183.00 | 4,093,200 | 0 |
| 28-Nov-2023 | 181.00 | 186.00 | 171.00 | 174.00 | 60,474,900 | 0 |
| 27-Nov-2023 | 184.00 | 196.00 | 180.00 | 180.00 | 31,985,900 | 0 |
| 24-Nov-2023 | 187.00 | 204.00 | 187.00 | 193.00 | 25,375,400 | 0 |
| 23-Nov-2023 | 175.00 | 198.00 | 175.00 | 187.00 | 17,480,600 | 0 |
| 22-Nov-2023 | 220.00 | 222.00 | 186.00 | 195.00 | 11,070,300 | 0 |
| 21-Nov-2023 | 220.00 | 232.00 | 214.00 | 218.00 | 6,251,900 | 0 |
| 20-Nov-2023 | 206.00 | 232.00 | 206.00 | 218.00 | 7,984,600 | 0 |
| 17-Nov-2023 | 204.00 | 260.00 | 204.00 | 218.00 | 41,074,900 | 0 |
| 16-Nov-2023 | 214.00 | 234.00 | 210.00 | 218.00 | 5,728,100 | 0 |
| 15-Nov-2023 | 314.00 | 342.00 | 218.00 | 230.00 | 46,570,600 | 0 |
| 14-Nov-2023 | 240.00 | 274.00 | 230.00 | 274.00 | 8,558,100 | 0 |
| 13-Nov-2023 | 168.00 | 220.00 | 163.00 | 220.00 | 9,447,500 | 0 |
| 10-Nov-2023 | 168.00 | 168.00 | 163.00 | 163.00 | 670,000 | 0 |
| 09-Nov-2023 | 147.00 | 170.00 | 147.00 | 168.00 | 5,057,700 | 0 |
| 08-Nov-2023 | 143.00 | 172.00 | 143.00 | 166.00 | 10,734,000 | 0 |
| 07-Nov-2023 | 156.00 | 167.00 | 136.00 | 162.00 | 23,490,100 | 0 |
| 06-Nov-2023 | 180.00 | 190.00 | 155.00 | 165.00 | 10,692,700 | 0 |
| 03-Nov-2023 | 204.00 | 230.00 | 204.00 | 204.00 | 3,241,700 | 0 |
| 02-Nov-2023 | 358.00 | 360.00 | 270.00 | 270.00 | 653,600 | 0 |