| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 286.00 | 290.00 | 270.00 | 278.00 | 56,950,200 | 0 |
| 01-Apr-2024 | 292.00 | 292.00 | 280.00 | 286.00 | 24,252,100 | 0 |
| 28-Mar-2024 | 300.00 | 304.00 | 290.00 | 290.00 | 34,081,700 | 0 |
| 27-Mar-2024 | 306.00 | 312.00 | 300.00 | 300.00 | 32,499,600 | 0 |
| 26-Mar-2024 | 316.00 | 316.00 | 296.00 | 306.00 | 92,519,700 | 0 |
| 25-Mar-2024 | 310.00 | 310.00 | 294.00 | 296.00 | 52,945,200 | 0 |
| 22-Mar-2024 | 286.00 | 322.00 | 284.00 | 302.00 | 276,116,500 | 0 |
| 21-Mar-2024 | 274.00 | 286.00 | 274.00 | 284.00 | 25,421,400 | 0 |
| 20-Mar-2024 | 278.00 | 280.00 | 272.00 | 272.00 | 11,189,600 | 0 |
| 19-Mar-2024 | 282.00 | 282.00 | 276.00 | 278.00 | 9,303,200 | 0 |
| 18-Mar-2024 | 286.00 | 292.00 | 276.00 | 278.00 | 32,098,000 | 0 |
| 15-Mar-2024 | 276.00 | 280.00 | 270.00 | 272.00 | 13,718,700 | 0 |
| 14-Mar-2024 | 284.00 | 288.00 | 274.00 | 276.00 | 27,604,900 | 0 |
| 13-Mar-2024 | 280.00 | 286.00 | 276.00 | 284.00 | 24,315,100 | 0 |
| 08-Mar-2024 | 274.00 | 292.00 | 272.00 | 278.00 | 61,695,300 | 0 |
| 07-Mar-2024 | 284.00 | 288.00 | 270.00 | 272.00 | 46,396,100 | 0 |
| 06-Mar-2024 | 262.00 | 288.00 | 260.00 | 284.00 | 106,942,400 | 0 |
| 05-Mar-2024 | 264.00 | 282.00 | 260.00 | 262.00 | 45,014,800 | 0 |
| 04-Mar-2024 | 266.00 | 268.00 | 262.00 | 262.00 | 4,341,100 | 0 |
| 01-Mar-2024 | 266.00 | 270.00 | 264.00 | 264.00 | 4,434,600 | 0 |
| 29-Feb-2024 | 262.00 | 274.00 | 260.00 | 266.00 | 11,863,600 | 0 |
| 28-Feb-2024 | 262.00 | 266.00 | 260.00 | 262.00 | 5,093,300 | 0 |
| 27-Feb-2024 | 262.00 | 268.00 | 258.00 | 260.00 | 9,994,900 | 0 |
| 26-Feb-2024 | 268.00 | 272.00 | 260.00 | 262.00 | 10,065,900 | 0 |
| 23-Feb-2024 | 270.00 | 272.00 | 266.00 | 268.00 | 7,153,700 | 0 |
| 22-Feb-2024 | 268.00 | 270.00 | 266.00 | 266.00 | 5,430,700 | 0 |
| 21-Feb-2024 | 274.00 | 276.00 | 264.00 | 266.00 | 11,460,800 | 0 |
| 20-Feb-2024 | 268.00 | 276.00 | 266.00 | 272.00 | 10,552,700 | 0 |
| 19-Feb-2024 | 278.00 | 282.00 | 266.00 | 266.00 | 23,009,700 | 0 |
| 16-Feb-2024 | 286.00 | 288.00 | 278.00 | 278.00 | 9,352,600 | 0 |
| 15-Feb-2024 | 280.00 | 292.00 | 280.00 | 286.00 | 16,501,500 | 0 |
| 13-Feb-2024 | 278.00 | 284.00 | 278.00 | 280.00 | 5,130,100 | 0 |
| 12-Feb-2024 | 278.00 | 282.00 | 278.00 | 278.00 | 7,491,400 | 0 |
| 07-Feb-2024 | 284.00 | 286.00 | 278.00 | 278.00 | 6,165,600 | 0 |
| 06-Feb-2024 | 282.00 | 288.00 | 282.00 | 282.00 | 8,787,900 | 0 |
| 05-Feb-2024 | 276.00 | 286.00 | 274.00 | 282.00 | 16,914,500 | 0 |
| 02-Feb-2024 | 286.00 | 290.00 | 274.00 | 274.00 | 20,846,100 | 0 |
| 01-Feb-2024 | 290.00 | 292.00 | 284.00 | 284.00 | 12,256,600 | 0 |
| 31-Jan-2024 | 292.00 | 294.00 | 286.00 | 290.00 | 8,363,800 | 0 |
| 30-Jan-2024 | 286.00 | 292.00 | 282.00 | 288.00 | 14,247,700 | 0 |
| 29-Jan-2024 | 282.00 | 292.00 | 282.00 | 284.00 | 15,714,200 | 0 |
| 26-Jan-2024 | 296.00 | 300.00 | 280.00 | 282.00 | 25,679,100 | 0 |
| 25-Jan-2024 | 294.00 | 302.00 | 294.00 | 296.00 | 13,446,700 | 0 |
| 24-Jan-2024 | 304.00 | 308.00 | 290.00 | 294.00 | 34,476,300 | 0 |
| 23-Jan-2024 | 314.00 | 318.00 | 304.00 | 304.00 | 38,131,200 | 0 |
| 22-Jan-2024 | 308.00 | 324.00 | 306.00 | 314.00 | 58,225,300 | 0 |
| 19-Jan-2024 | 304.00 | 316.00 | 302.00 | 306.00 | 24,122,100 | 0 |
| 18-Jan-2024 | 306.00 | 310.00 | 302.00 | 304.00 | 13,320,600 | 0 |
| 17-Jan-2024 | 312.00 | 314.00 | 302.00 | 304.00 | 30,274,100 | 0 |
| 16-Jan-2024 | 318.00 | 318.00 | 312.00 | 312.00 | 16,361,500 | 0 |
| 15-Jan-2024 | 316.00 | 322.00 | 314.00 | 316.00 | 16,312,900 | 0 |
| 12-Jan-2024 | 332.00 | 336.00 | 310.00 | 318.00 | 59,739,000 | 0 |
| 11-Jan-2024 | 326.00 | 336.00 | 324.00 | 332.00 | 45,067,400 | 0 |
| 10-Jan-2024 | 328.00 | 332.00 | 324.00 | 324.00 | 17,775,100 | 0 |
| 09-Jan-2024 | 330.00 | 338.00 | 322.00 | 328.00 | 40,938,800 | 0 |
| 08-Jan-2024 | 330.00 | 338.00 | 326.00 | 330.00 | 23,045,700 | 0 |
| 05-Jan-2024 | 330.00 | 338.00 | 328.00 | 328.00 | 27,540,800 | 0 |
| 04-Jan-2024 | 332.00 | 336.00 | 326.00 | 328.00 | 37,387,100 | 0 |
| 03-Jan-2024 | 316.00 | 334.00 | 316.00 | 330.00 | 70,321,400 | 0 |
| 02-Jan-2024 | 310.00 | 322.00 | 310.00 | 318.00 | 27,125,000 | 0 |
| 29-Dec-2023 | 318.00 | 320.00 | 310.00 | 310.00 | 16,875,900 | 0 |
| 28-Dec-2023 | 320.00 | 320.00 | 312.00 | 316.00 | 14,702,000 | 0 |
| 27-Dec-2023 | 322.00 | 326.00 | 316.00 | 318.00 | 23,062,100 | 0 |
| 22-Dec-2023 | 320.00 | 334.00 | 318.00 | 320.00 | 51,419,800 | 0 |
| 21-Dec-2023 | 322.00 | 330.00 | 316.00 | 320.00 | 32,168,600 | 0 |
| 20-Dec-2023 | 330.00 | 340.00 | 320.00 | 322.00 | 67,909,800 | 0 |
| 19-Dec-2023 | 316.00 | 334.00 | 316.00 | 328.00 | 45,290,000 | 0 |
| 18-Dec-2023 | 334.00 | 342.00 | 310.00 | 316.00 | 57,452,400 | 0 |
| 15-Dec-2023 | 348.00 | 356.00 | 332.00 | 334.00 | 78,842,300 | 0 |
| 14-Dec-2023 | 326.00 | 354.00 | 326.00 | 346.00 | 207,247,500 | 0 |
| 13-Dec-2023 | 342.00 | 360.00 | 320.00 | 322.00 | 193,606,600 | 0 |
| 12-Dec-2023 | 306.00 | 376.00 | 304.00 | 342.00 | 815,080,400 | 0 |
| 11-Dec-2023 | 296.00 | 322.00 | 292.00 | 304.00 | 124,696,300 | 0 |
| 08-Dec-2023 | 298.00 | 304.00 | 290.00 | 292.00 | 37,433,600 | 0 |
| 07-Dec-2023 | 308.00 | 314.00 | 296.00 | 298.00 | 29,973,900 | 0 |
| 06-Dec-2023 | 318.00 | 320.00 | 306.00 | 308.00 | 23,218,600 | 0 |
| 05-Dec-2023 | 314.00 | 324.00 | 306.00 | 314.00 | 51,383,900 | 0 |
| 04-Dec-2023 | 310.00 | 338.00 | 310.00 | 314.00 | 117,583,900 | 0 |
| 01-Dec-2023 | 294.00 | 316.00 | 286.00 | 312.00 | 104,139,200 | 0 |
| 30-Nov-2023 | 298.00 | 312.00 | 292.00 | 294.00 | 60,341,400 | 0 |
| 29-Nov-2023 | 300.00 | 304.00 | 292.00 | 296.00 | 32,728,700 | 0 |
| 28-Nov-2023 | 304.00 | 314.00 | 296.00 | 298.00 | 67,596,700 | 0 |
| 27-Nov-2023 | 330.00 | 370.00 | 302.00 | 306.00 | 280,170,800 | 0 |
| 24-Nov-2023 | 264.00 | 328.00 | 264.00 | 310.00 | 452,670,200 | 0 |
| 23-Nov-2023 | 248.00 | 272.00 | 240.00 | 264.00 | 70,115,700 | 0 |
| 22-Nov-2023 | 252.00 | 254.00 | 246.00 | 246.00 | 10,375,100 | 0 |
| 21-Nov-2023 | 262.00 | 268.00 | 250.00 | 250.00 | 17,895,800 | 0 |
| 20-Nov-2023 | 264.00 | 268.00 | 260.00 | 260.00 | 6,870,200 | 0 |
| 17-Nov-2023 | 264.00 | 270.00 | 260.00 | 262.00 | 12,331,900 | 0 |
| 16-Nov-2023 | 266.00 | 270.00 | 260.00 | 262.00 | 11,479,900 | 0 |
| 15-Nov-2023 | 260.00 | 274.00 | 254.00 | 264.00 | 35,813,900 | 0 |
| 14-Nov-2023 | 240.00 | 260.00 | 240.00 | 254.00 | 18,061,700 | 0 |
| 13-Nov-2023 | 248.00 | 250.00 | 240.00 | 246.00 | 11,982,600 | 0 |
| 10-Nov-2023 | 254.00 | 260.00 | 246.00 | 246.00 | 26,563,100 | 0 |
| 09-Nov-2023 | 236.00 | 254.00 | 236.00 | 252.00 | 26,391,400 | 0 |
| 08-Nov-2023 | 240.00 | 240.00 | 232.00 | 234.00 | 2,804,000 | 0 |
| 07-Nov-2023 | 244.00 | 244.00 | 234.00 | 238.00 | 5,564,000 | 0 |
| 06-Nov-2023 | 240.00 | 248.00 | 240.00 | 244.00 | 7,571,500 | 0 |
| 03-Nov-2023 | 230.00 | 244.00 | 230.00 | 240.00 | 13,533,400 | 0 |
| 02-Nov-2023 | 226.00 | 234.00 | 222.00 | 230.00 | 7,756,000 | 0 |