| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 131.00 | 132.00 | 129.00 | 132.00 | 128,200 | 0 |
| 02-Apr-2024 | 130.00 | 132.00 | 129.00 | 131.00 | 326,100 | 0 |
| 01-Apr-2024 | 130.00 | 133.00 | 129.00 | 130.00 | 706,500 | 0 |
| 28-Mar-2024 | 131.00 | 133.00 | 131.00 | 133.00 | 83,100 | 0 |
| 27-Mar-2024 | 135.00 | 136.00 | 130.00 | 132.00 | 170,600 | 0 |
| 26-Mar-2024 | 136.00 | 136.00 | 131.00 | 135.00 | 267,700 | 0 |
| 25-Mar-2024 | 136.00 | 136.00 | 132.00 | 135.00 | 50,800 | 0 |
| 22-Mar-2024 | 135.00 | 136.00 | 133.00 | 136.00 | 19,400 | 0 |
| 21-Mar-2024 | 133.00 | 137.00 | 133.00 | 135.00 | 150,600 | 0 |
| 20-Mar-2024 | 132.00 | 135.00 | 132.00 | 133.00 | 103,300 | 0 |
| 19-Mar-2024 | 133.00 | 135.00 | 130.00 | 134.00 | 431,200 | 0 |
| 18-Mar-2024 | 134.00 | 137.00 | 132.00 | 136.00 | 73,500 | 0 |
| 15-Mar-2024 | 135.00 | 135.00 | 129.00 | 134.00 | 422,200 | 0 |
| 14-Mar-2024 | 132.00 | 138.00 | 132.00 | 134.00 | 418,900 | 0 |
| 13-Mar-2024 | 135.00 | 136.00 | 133.00 | 133.00 | 355,000 | 0 |
| 08-Mar-2024 | 137.00 | 138.00 | 133.00 | 135.00 | 41,700 | 0 |
| 07-Mar-2024 | 136.00 | 137.00 | 133.00 | 136.00 | 224,200 | 0 |
| 06-Mar-2024 | 137.00 | 139.00 | 135.00 | 137.00 | 165,000 | 0 |
| 05-Mar-2024 | 135.00 | 138.00 | 135.00 | 137.00 | 99,600 | 0 |
| 04-Mar-2024 | 134.00 | 140.00 | 134.00 | 136.00 | 82,700 | 0 |
| 01-Mar-2024 | 139.00 | 139.00 | 134.00 | 136.00 | 36,400 | 0 |
| 29-Feb-2024 | 136.00 | 137.00 | 134.00 | 136.00 | 32,300 | 0 |
| 28-Feb-2024 | 136.00 | 138.00 | 134.00 | 136.00 | 175,600 | 0 |
| 27-Feb-2024 | 137.00 | 138.00 | 132.00 | 134.00 | 395,700 | 0 |
| 26-Feb-2024 | 140.00 | 145.00 | 137.00 | 138.00 | 218,400 | 0 |
| 23-Feb-2024 | 142.00 | 142.00 | 138.00 | 140.00 | 46,900 | 0 |
| 22-Feb-2024 | 140.00 | 141.00 | 138.00 | 140.00 | 152,300 | 0 |
| 21-Feb-2024 | 138.00 | 142.00 | 137.00 | 140.00 | 605,200 | 0 |
| 20-Feb-2024 | 137.00 | 142.00 | 135.00 | 137.00 | 253,100 | 0 |
| 19-Feb-2024 | 137.00 | 138.00 | 135.00 | 137.00 | 14,000 | 0 |
| 16-Feb-2024 | 138.00 | 138.00 | 136.00 | 136.00 | 16,000 | 0 |
| 15-Feb-2024 | 138.00 | 140.00 | 136.00 | 136.00 | 226,300 | 0 |
| 13-Feb-2024 | 136.00 | 140.00 | 135.00 | 138.00 | 260,000 | 0 |
| 12-Feb-2024 | 133.00 | 136.00 | 131.00 | 136.00 | 150,000 | 0 |
| 07-Feb-2024 | 135.00 | 137.00 | 133.00 | 134.00 | 225,200 | 0 |
| 06-Feb-2024 | 137.00 | 137.00 | 132.00 | 135.00 | 76,800 | 0 |
| 05-Feb-2024 | 138.00 | 139.00 | 135.00 | 137.00 | 86,200 | 0 |
| 02-Feb-2024 | 138.00 | 139.00 | 135.00 | 138.00 | 158,900 | 0 |
| 01-Feb-2024 | 136.00 | 139.00 | 135.00 | 135.00 | 44,700 | 0 |
| 31-Jan-2024 | 136.00 | 139.00 | 136.00 | 136.00 | 7,100 | 0 |
| 30-Jan-2024 | 136.00 | 139.00 | 135.00 | 136.00 | 47,600 | 0 |
| 29-Jan-2024 | 137.00 | 141.00 | 136.00 | 136.00 | 178,300 | 0 |
| 26-Jan-2024 | 140.00 | 142.00 | 137.00 | 137.00 | 10,000 | 0 |
| 25-Jan-2024 | 132.00 | 141.00 | 132.00 | 140.00 | 254,000 | 0 |
| 24-Jan-2024 | 137.00 | 140.00 | 129.00 | 132.00 | 281,700 | 0 |
| 23-Jan-2024 | 139.00 | 139.00 | 137.00 | 137.00 | 28,300 | 0 |
| 22-Jan-2024 | 141.00 | 141.00 | 136.00 | 139.00 | 126,500 | 0 |
| 19-Jan-2024 | 141.00 | 141.00 | 138.00 | 138.00 | 65,000 | 0 |
| 18-Jan-2024 | 142.00 | 142.00 | 139.00 | 141.00 | 99,300 | 0 |
| 17-Jan-2024 | 139.00 | 145.00 | 138.00 | 142.00 | 482,000 | 0 |
| 16-Jan-2024 | 137.00 | 140.00 | 136.00 | 139.00 | 146,100 | 0 |
| 15-Jan-2024 | 135.00 | 137.00 | 134.00 | 137.00 | 462,000 | 0 |
| 12-Jan-2024 | 137.00 | 139.00 | 135.00 | 135.00 | 476,700 | 0 |
| 11-Jan-2024 | 138.00 | 140.00 | 134.00 | 136.00 | 264,300 | 0 |
| 10-Jan-2024 | 136.00 | 140.00 | 134.00 | 135.00 | 411,000 | 0 |
| 09-Jan-2024 | 139.00 | 144.00 | 132.00 | 136.00 | 493,300 | 0 |
| 08-Jan-2024 | 140.00 | 141.00 | 134.00 | 137.00 | 291,800 | 0 |
| 05-Jan-2024 | 140.00 | 155.00 | 138.00 | 140.00 | 4,320,600 | 0 |
| 04-Jan-2024 | 135.00 | 145.00 | 135.00 | 139.00 | 1,327,400 | 0 |
| 03-Jan-2024 | 137.00 | 138.00 | 134.00 | 137.00 | 135,200 | 0 |
| 02-Jan-2024 | 134.00 | 138.00 | 134.00 | 136.00 | 48,200 | 0 |
| 29-Dec-2023 | 133.00 | 139.00 | 130.00 | 137.00 | 378,500 | 0 |
| 28-Dec-2023 | 133.00 | 136.00 | 130.00 | 133.00 | 203,600 | 0 |
| 27-Dec-2023 | 135.00 | 137.00 | 131.00 | 133.00 | 275,500 | 0 |
| 22-Dec-2023 | 139.00 | 139.00 | 134.00 | 136.00 | 170,700 | 0 |
| 21-Dec-2023 | 139.00 | 142.00 | 136.00 | 139.00 | 238,300 | 0 |
| 20-Dec-2023 | 136.00 | 141.00 | 136.00 | 139.00 | 252,300 | 0 |
| 19-Dec-2023 | 135.00 | 138.00 | 131.00 | 137.00 | 361,700 | 0 |
| 18-Dec-2023 | 139.00 | 142.00 | 135.00 | 138.00 | 149,200 | 0 |
| 15-Dec-2023 | 138.00 | 140.00 | 135.00 | 139.00 | 92,200 | 0 |
| 14-Dec-2023 | 133.00 | 139.00 | 133.00 | 137.00 | 179,200 | 0 |
| 13-Dec-2023 | 134.00 | 139.00 | 133.00 | 133.00 | 303,000 | 0 |
| 12-Dec-2023 | 132.00 | 136.00 | 131.00 | 134.00 | 143,200 | 0 |
| 11-Dec-2023 | 141.00 | 143.00 | 131.00 | 132.00 | 1,131,500 | 0 |
| 08-Dec-2023 | 141.00 | 143.00 | 138.00 | 142.00 | 378,600 | 0 |
| 07-Dec-2023 | 144.00 | 144.00 | 140.00 | 143.00 | 1,053,800 | 0 |
| 06-Dec-2023 | 144.00 | 146.00 | 143.00 | 144.00 | 191,000 | 0 |
| 05-Dec-2023 | 149.00 | 153.00 | 142.00 | 144.00 | 1,529,000 | 0 |
| 04-Dec-2023 | 145.00 | 157.00 | 145.00 | 149.00 | 8,202,700 | 0 |
| 01-Dec-2023 | 143.00 | 147.00 | 143.00 | 145.00 | 75,100 | 0 |
| 30-Nov-2023 | 148.00 | 148.00 | 140.00 | 144.00 | 206,500 | 0 |
| 29-Nov-2023 | 147.00 | 150.00 | 143.00 | 148.00 | 155,800 | 0 |
| 28-Nov-2023 | 150.00 | 151.00 | 143.00 | 144.00 | 310,200 | 0 |
| 27-Nov-2023 | 145.00 | 152.00 | 144.00 | 147.00 | 682,800 | 0 |
| 24-Nov-2023 | 145.00 | 150.00 | 143.00 | 145.00 | 180,400 | 0 |
| 23-Nov-2023 | 142.00 | 149.00 | 141.00 | 145.00 | 284,200 | 0 |
| 22-Nov-2023 | 146.00 | 146.00 | 140.00 | 144.00 | 357,200 | 0 |
| 21-Nov-2023 | 145.00 | 147.00 | 143.00 | 146.00 | 181,900 | 0 |
| 20-Nov-2023 | 149.00 | 149.00 | 142.00 | 144.00 | 606,400 | 0 |
| 17-Nov-2023 | 148.00 | 152.00 | 145.00 | 149.00 | 100,300 | 0 |
| 16-Nov-2023 | 148.00 | 150.00 | 146.00 | 148.00 | 212,500 | 0 |
| 15-Nov-2023 | 149.00 | 153.00 | 147.00 | 148.00 | 315,400 | 0 |
| 14-Nov-2023 | 145.00 | 153.00 | 145.00 | 149.00 | 337,300 | 0 |
| 13-Nov-2023 | 145.00 | 147.00 | 144.00 | 145.00 | 281,000 | 0 |
| 10-Nov-2023 | 145.00 | 155.00 | 142.00 | 146.00 | 639,200 | 0 |
| 09-Nov-2023 | 142.00 | 146.00 | 141.00 | 142.00 | 228,900 | 0 |
| 08-Nov-2023 | 143.00 | 150.00 | 140.00 | 141.00 | 321,100 | 0 |
| 07-Nov-2023 | 149.00 | 150.00 | 140.00 | 143.00 | 557,200 | 0 |
| 06-Nov-2023 | 147.00 | 150.00 | 146.00 | 148.00 | 171,900 | 0 |
| 03-Nov-2023 | 146.00 | 151.00 | 145.00 | 147.00 | 161,400 | 0 |