| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 132.00 | 135.00 | 128.00 | 133.00 | 446,400,500 | 0 |
| 01-Apr-2024 | 133.00 | 134.00 | 131.00 | 132.00 | 75,314,500 | 0 |
| 28-Mar-2024 | 136.00 | 136.00 | 133.00 | 133.00 | 105,991,400 | 0 |
| 27-Mar-2024 | 136.00 | 138.00 | 134.00 | 136.00 | 246,056,400 | 0 |
| 26-Mar-2024 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | 0 |
| 25-Mar-2024 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | 0 |
| 22-Mar-2024 | 137.00 | 138.00 | 135.00 | 136.00 | 76,023,700 | 0 |
| 21-Mar-2024 | 137.00 | 139.00 | 135.00 | 138.00 | 266,293,900 | 0 |
| 20-Mar-2024 | 137.00 | 141.00 | 134.00 | 137.00 | 252,883,400 | 0 |
| 19-Mar-2024 | 136.00 | 139.00 | 134.00 | 137.00 | 357,618,500 | 0 |
| 18-Mar-2024 | 138.00 | 138.00 | 134.00 | 136.00 | 187,207,400 | 0 |
| 15-Mar-2024 | 141.00 | 141.00 | 136.00 | 137.00 | 65,045,600 | 0 |
| 14-Mar-2024 | 142.00 | 143.00 | 138.00 | 140.00 | 256,964,100 | 0 |
| 13-Mar-2024 | 145.00 | 147.00 | 142.00 | 142.00 | 219,346,400 | 0 |
| 08-Mar-2024 | 144.00 | 145.00 | 142.00 | 145.00 | 133,144,300 | 0 |
| 07-Mar-2024 | 146.00 | 146.00 | 143.00 | 144.00 | 83,522,600 | 0 |
| 06-Mar-2024 | 144.00 | 148.00 | 143.00 | 146.00 | 124,096,900 | 0 |
| 05-Mar-2024 | 144.00 | 148.00 | 140.00 | 145.00 | 334,760,300 | 0 |
| 04-Mar-2024 | 143.00 | 144.00 | 140.00 | 143.00 | 226,093,600 | 0 |
| 01-Mar-2024 | 137.00 | 142.00 | 134.00 | 141.00 | 259,739,500 | 0 |
| 29-Feb-2024 | 141.00 | 141.00 | 134.00 | 137.00 | 90,006,100 | 0 |
| 28-Feb-2024 | 139.00 | 148.00 | 138.00 | 140.00 | 279,533,300 | 0 |
| 27-Feb-2024 | 144.00 | 144.00 | 135.00 | 140.00 | 204,675,100 | 0 |
| 26-Feb-2024 | 148.00 | 149.00 | 141.00 | 143.00 | 114,131,700 | 0 |
| 23-Feb-2024 | 148.00 | 149.00 | 146.00 | 148.00 | 28,628,700 | 0 |
| 22-Feb-2024 | 149.00 | 150.00 | 147.00 | 148.00 | 43,623,000 | 0 |
| 21-Feb-2024 | 147.00 | 151.00 | 146.00 | 149.00 | 243,598,500 | 0 |
| 20-Feb-2024 | 152.00 | 153.00 | 144.00 | 148.00 | 292,533,800 | 0 |
| 19-Feb-2024 | 154.00 | 155.00 | 151.00 | 151.00 | 40,573,500 | 0 |
| 16-Feb-2024 | 155.00 | 157.00 | 153.00 | 155.00 | 37,201,300 | 0 |
| 15-Feb-2024 | 154.00 | 156.00 | 153.00 | 155.00 | 97,367,900 | 0 |
| 13-Feb-2024 | 156.00 | 158.00 | 153.00 | 155.00 | 124,345,500 | 0 |
| 12-Feb-2024 | 156.00 | 158.00 | 154.00 | 157.00 | 141,251,800 | 0 |
| 07-Feb-2024 | 159.00 | 159.00 | 153.00 | 156.00 | 134,255,700 | 0 |
| 06-Feb-2024 | 159.00 | 162.00 | 156.00 | 159.00 | 328,994,500 | 0 |
| 05-Feb-2024 | 156.00 | 160.00 | 155.00 | 159.00 | 158,140,500 | 0 |
| 02-Feb-2024 | 154.00 | 156.00 | 152.00 | 156.00 | 173,975,500 | 0 |
| 01-Feb-2024 | 153.00 | 154.00 | 151.00 | 154.00 | 99,738,700 | 0 |
| 31-Jan-2024 | 152.00 | 153.00 | 151.00 | 153.00 | 134,989,800 | 0 |
| 30-Jan-2024 | 155.00 | 156.00 | 150.00 | 153.00 | 133,217,600 | 0 |
| 29-Jan-2024 | 154.00 | 156.00 | 151.00 | 155.00 | 145,541,500 | 0 |
| 26-Jan-2024 | 155.00 | 156.00 | 150.00 | 153.00 | 106,516,400 | 0 |
| 25-Jan-2024 | 157.00 | 161.00 | 154.00 | 155.00 | 309,309,400 | 0 |
| 24-Jan-2024 | 156.00 | 157.00 | 154.00 | 157.00 | 87,565,700 | 0 |
| 23-Jan-2024 | 155.00 | 158.00 | 152.00 | 156.00 | 273,804,100 | 0 |
| 22-Jan-2024 | 154.00 | 160.00 | 151.00 | 155.00 | 362,657,200 | 0 |
| 19-Jan-2024 | 154.00 | 155.00 | 150.00 | 154.00 | 370,342,700 | 0 |
| 18-Jan-2024 | 150.00 | 154.00 | 148.00 | 153.00 | 213,295,400 | 0 |
| 17-Jan-2024 | 149.00 | 150.00 | 146.00 | 150.00 | 139,414,600 | 0 |
| 16-Jan-2024 | 148.00 | 153.00 | 146.00 | 149.00 | 320,348,200 | 0 |
| 15-Jan-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | 0 |
| 12-Jan-2024 | 149.00 | 149.00 | 146.00 | 147.00 | 82,276,700 | 0 |
| 11-Jan-2024 | 148.00 | 150.00 | 146.00 | 149.00 | 183,568,500 | 0 |
| 10-Jan-2024 | 151.00 | 152.00 | 146.00 | 148.00 | 271,786,100 | 0 |
| 09-Jan-2024 | 154.00 | 154.00 | 151.00 | 151.00 | 76,662,000 | 0 |
| 08-Jan-2024 | 154.00 | 154.00 | 152.00 | 154.00 | 49,297,700 | 0 |
| 05-Jan-2024 | 155.00 | 158.00 | 152.00 | 154.00 | 72,254,100 | 0 |
| 04-Jan-2024 | 155.00 | 156.00 | 153.00 | 155.00 | 40,016,800 | 0 |
| 03-Jan-2024 | 154.00 | 156.00 | 153.00 | 155.00 | 94,219,000 | 0 |
| 02-Jan-2024 | 154.00 | 155.00 | 152.00 | 155.00 | 81,226,200 | 0 |
| 29-Dec-2023 | 153.00 | 157.00 | 152.00 | 154.00 | 107,619,300 | 0 |
| 28-Dec-2023 | 154.00 | 154.00 | 152.00 | 153.00 | 54,470,000 | 0 |
| 27-Dec-2023 | 153.00 | 154.00 | 152.00 | 154.00 | 83,156,400 | 0 |
| 22-Dec-2023 | 153.00 | 154.00 | 150.00 | 153.00 | 104,823,700 | 0 |
| 21-Dec-2023 | 154.00 | 157.00 | 152.00 | 153.00 | 55,016,700 | 0 |
| 20-Dec-2023 | 154.00 | 158.00 | 153.00 | 154.00 | 107,785,500 | 0 |
| 19-Dec-2023 | 154.00 | 155.00 | 152.00 | 154.00 | 124,146,400 | 0 |
| 18-Dec-2023 | 156.00 | 156.00 | 153.00 | 154.00 | 94,448,300 | 0 |
| 15-Dec-2023 | 158.00 | 161.00 | 152.00 | 155.00 | 252,870,700 | 0 |
| 14-Dec-2023 | 159.00 | 159.00 | 156.00 | 158.00 | 47,289,200 | 0 |
| 13-Dec-2023 | 161.00 | 161.00 | 156.00 | 158.00 | 90,218,800 | 0 |
| 12-Dec-2023 | 159.00 | 161.00 | 157.00 | 160.00 | 146,322,900 | 0 |
| 11-Dec-2023 | 159.00 | 162.00 | 157.00 | 160.00 | 98,252,200 | 0 |
| 08-Dec-2023 | 157.00 | 159.00 | 156.00 | 158.00 | 107,679,400 | 0 |
| 07-Dec-2023 | 158.00 | 158.00 | 155.00 | 157.00 | 81,494,800 | 0 |
| 06-Dec-2023 | 159.00 | 160.00 | 155.00 | 158.00 | 180,233,700 | 0 |
| 05-Dec-2023 | 159.00 | 161.00 | 157.00 | 159.00 | 71,185,700 | 0 |
| 04-Dec-2023 | 161.00 | 163.00 | 158.00 | 159.00 | 136,178,300 | 0 |
| 01-Dec-2023 | 162.00 | 163.00 | 159.00 | 161.00 | 178,087,700 | 0 |
| 30-Nov-2023 | 164.00 | 166.00 | 160.00 | 162.00 | 137,339,600 | 0 |
| 29-Nov-2023 | 166.00 | 168.00 | 163.00 | 164.00 | 129,760,100 | 0 |
| 28-Nov-2023 | 166.00 | 167.00 | 164.00 | 166.00 | 62,256,200 | 0 |
| 27-Nov-2023 | 167.00 | 168.00 | 164.00 | 166.00 | 55,191,200 | 0 |
| 24-Nov-2023 | 169.00 | 169.00 | 165.00 | 167.00 | 96,697,100 | 0 |
| 23-Nov-2023 | 166.00 | 170.00 | 164.00 | 167.00 | 154,491,400 | 0 |
| 22-Nov-2023 | 170.00 | 170.00 | 165.00 | 166.00 | 114,925,300 | 0 |
| 21-Nov-2023 | 169.00 | 172.00 | 168.00 | 170.00 | 47,771,000 | 0 |
| 20-Nov-2023 | 171.00 | 180.00 | 168.00 | 169.00 | 340,841,900 | 0 |
| 17-Nov-2023 | 172.00 | 173.00 | 167.00 | 171.00 | 127,336,700 | 0 |
| 16-Nov-2023 | 172.00 | 175.00 | 169.00 | 172.00 | 221,376,200 | 0 |
| 15-Nov-2023 | 171.00 | 175.00 | 168.00 | 172.00 | 359,074,100 | 0 |
| 14-Nov-2023 | 168.00 | 174.00 | 164.00 | 171.00 | 453,444,700 | 0 |
| 13-Nov-2023 | 157.00 | 169.00 | 156.00 | 165.00 | 365,227,500 | 0 |
| 10-Nov-2023 | 155.00 | 157.00 | 149.00 | 156.00 | 126,105,900 | 0 |
| 09-Nov-2023 | 155.00 | 164.00 | 152.00 | 156.00 | 333,584,800 | 0 |
| 08-Nov-2023 | 162.00 | 163.00 | 152.00 | 155.00 | 181,721,000 | 0 |
| 07-Nov-2023 | 164.00 | 168.00 | 160.00 | 162.00 | 131,088,800 | 0 |
| 06-Nov-2023 | 163.00 | 173.00 | 162.00 | 164.00 | 252,919,700 | 0 |
| 03-Nov-2023 | 161.00 | 164.00 | 161.00 | 163.00 | 41,719,700 | 0 |
| 02-Nov-2023 | 163.00 | 163.00 | 160.00 | 161.00 | 102,500,200 | 0 |