| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 268.00 | 288.00 | 266.00 | 274.00 | 2,795,800 | 0 |
| 02-Apr-2024 | 264.00 | 272.00 | 260.00 | 272.00 | 889,900 | 0 |
| 01-Apr-2024 | 278.00 | 278.00 | 260.00 | 262.00 | 610,100 | 0 |
| 28-Mar-2024 | 274.00 | 280.00 | 270.00 | 278.00 | 298,000 | 0 |
| 27-Mar-2024 | 274.00 | 280.00 | 268.00 | 274.00 | 353,100 | 0 |
| 26-Mar-2024 | 278.00 | 278.00 | 272.00 | 274.00 | 366,000 | 0 |
| 25-Mar-2024 | 280.00 | 280.00 | 272.00 | 276.00 | 406,900 | 0 |
| 22-Mar-2024 | 264.00 | 276.00 | 262.00 | 272.00 | 1,092,400 | 0 |
| 21-Mar-2024 | 258.00 | 268.00 | 258.00 | 264.00 | 398,200 | 0 |
| 20-Mar-2024 | 260.00 | 266.00 | 260.00 | 262.00 | 297,100 | 0 |
| 19-Mar-2024 | 256.00 | 264.00 | 254.00 | 262.00 | 833,600 | 0 |
| 18-Mar-2024 | 258.00 | 260.00 | 252.00 | 258.00 | 147,900 | 0 |
| 15-Mar-2024 | 256.00 | 260.00 | 254.00 | 254.00 | 84,300 | 0 |
| 14-Mar-2024 | 252.00 | 260.00 | 250.00 | 256.00 | 344,600 | 0 |
| 13-Mar-2024 | 254.00 | 256.00 | 250.00 | 252.00 | 64,900 | 0 |
| 08-Mar-2024 | 250.00 | 256.00 | 250.00 | 254.00 | 74,100 | 0 |
| 07-Mar-2024 | 256.00 | 256.00 | 252.00 | 252.00 | 122,400 | 0 |
| 06-Mar-2024 | 248.00 | 254.00 | 238.00 | 250.00 | 668,700 | 0 |
| 05-Mar-2024 | 240.00 | 252.00 | 238.00 | 246.00 | 1,025,200 | 0 |
| 04-Mar-2024 | 242.00 | 252.00 | 238.00 | 240.00 | 717,500 | 0 |
| 01-Mar-2024 | 250.00 | 250.00 | 238.00 | 240.00 | 779,100 | 0 |
| 29-Feb-2024 | 246.00 | 258.00 | 244.00 | 246.00 | 474,300 | 0 |
| 28-Feb-2024 | 248.00 | 250.00 | 242.00 | 242.00 | 1,315,000 | 0 |
| 27-Feb-2024 | 256.00 | 258.00 | 244.00 | 246.00 | 3,271,200 | 0 |
| 26-Feb-2024 | 262.00 | 266.00 | 258.00 | 260.00 | 913,800 | 0 |
| 23-Feb-2024 | 270.00 | 272.00 | 262.00 | 262.00 | 436,200 | 0 |
| 22-Feb-2024 | 266.00 | 270.00 | 262.00 | 270.00 | 459,300 | 0 |
| 21-Feb-2024 | 276.00 | 276.00 | 266.00 | 266.00 | 350,900 | 0 |
| 20-Feb-2024 | 282.00 | 282.00 | 272.00 | 274.00 | 60,700 | 0 |
| 19-Feb-2024 | 278.00 | 278.00 | 274.00 | 276.00 | 19,500 | 0 |
| 16-Feb-2024 | 278.00 | 284.00 | 270.00 | 272.00 | 659,800 | 0 |
| 15-Feb-2024 | 274.00 | 292.00 | 268.00 | 280.00 | 1,754,500 | 0 |
| 13-Feb-2024 | 280.00 | 286.00 | 272.00 | 274.00 | 258,800 | 0 |
| 12-Feb-2024 | 290.00 | 290.00 | 278.00 | 280.00 | 268,300 | 0 |
| 07-Feb-2024 | 286.00 | 290.00 | 280.00 | 288.00 | 23,300 | 0 |
| 06-Feb-2024 | 286.00 | 290.00 | 278.00 | 286.00 | 1,053,400 | 0 |
| 05-Feb-2024 | 276.00 | 292.00 | 270.00 | 286.00 | 2,111,800 | 0 |
| 02-Feb-2024 | 274.00 | 280.00 | 270.00 | 276.00 | 353,200 | 0 |
| 01-Feb-2024 | 270.00 | 280.00 | 270.00 | 274.00 | 1,594,300 | 0 |
| 31-Jan-2024 | 274.00 | 274.00 | 270.00 | 270.00 | 68,800 | 0 |
| 30-Jan-2024 | 270.00 | 274.00 | 270.00 | 274.00 | 145,300 | 0 |
| 29-Jan-2024 | 272.00 | 276.00 | 268.00 | 270.00 | 205,100 | 0 |
| 26-Jan-2024 | 272.00 | 278.00 | 270.00 | 272.00 | 460,900 | 0 |
| 25-Jan-2024 | 282.00 | 284.00 | 270.00 | 272.00 | 410,800 | 0 |
| 24-Jan-2024 | 294.00 | 294.00 | 280.00 | 282.00 | 323,700 | 0 |
| 23-Jan-2024 | 290.00 | 294.00 | 286.00 | 294.00 | 201,500 | 0 |
| 22-Jan-2024 | 282.00 | 292.00 | 282.00 | 288.00 | 1,982,300 | 0 |
| 19-Jan-2024 | 286.00 | 290.00 | 276.00 | 282.00 | 399,500 | 0 |
| 18-Jan-2024 | 290.00 | 292.00 | 284.00 | 286.00 | 540,000 | 0 |
| 17-Jan-2024 | 284.00 | 290.00 | 276.00 | 290.00 | 2,016,200 | 0 |
| 16-Jan-2024 | 278.00 | 284.00 | 274.00 | 280.00 | 1,336,300 | 0 |
| 15-Jan-2024 | 272.00 | 278.00 | 270.00 | 276.00 | 421,900 | 0 |
| 12-Jan-2024 | 272.00 | 278.00 | 266.00 | 270.00 | 288,700 | 0 |
| 11-Jan-2024 | 270.00 | 272.00 | 270.00 | 272.00 | 16,600 | 0 |
| 10-Jan-2024 | 274.00 | 274.00 | 270.00 | 272.00 | 79,000 | 0 |
| 09-Jan-2024 | 278.00 | 278.00 | 274.00 | 274.00 | 236,300 | 0 |
| 08-Jan-2024 | 268.00 | 280.00 | 266.00 | 276.00 | 1,233,000 | 0 |
| 05-Jan-2024 | 268.00 | 270.00 | 266.00 | 268.00 | 277,000 | 0 |
| 04-Jan-2024 | 274.00 | 274.00 | 268.00 | 270.00 | 137,000 | 0 |
| 03-Jan-2024 | 276.00 | 276.00 | 268.00 | 274.00 | 184,300 | 0 |
| 02-Jan-2024 | 280.00 | 280.00 | 272.00 | 276.00 | 205,900 | 0 |
| 29-Dec-2023 | 268.00 | 280.00 | 268.00 | 278.00 | 1,973,100 | 0 |
| 28-Dec-2023 | 260.00 | 274.00 | 260.00 | 266.00 | 567,600 | 0 |
| 27-Dec-2023 | 260.00 | 266.00 | 258.00 | 260.00 | 75,200 | 0 |
| 22-Dec-2023 | 260.00 | 266.00 | 260.00 | 262.00 | 40,200 | 0 |
| 21-Dec-2023 | 262.00 | 262.00 | 260.00 | 260.00 | 191,200 | 0 |
| 20-Dec-2023 | 256.00 | 278.00 | 256.00 | 262.00 | 1,336,400 | 0 |
| 19-Dec-2023 | 256.00 | 258.00 | 254.00 | 256.00 | 259,900 | 0 |
| 18-Dec-2023 | 262.00 | 262.00 | 258.00 | 260.00 | 141,900 | 0 |
| 15-Dec-2023 | 260.00 | 274.00 | 254.00 | 264.00 | 2,178,700 | 0 |
| 14-Dec-2023 | 250.00 | 262.00 | 248.00 | 260.00 | 1,119,600 | 0 |
| 13-Dec-2023 | 250.00 | 254.00 | 250.00 | 250.00 | 14,600 | 0 |
| 12-Dec-2023 | 254.00 | 254.00 | 250.00 | 250.00 | 506,400 | 0 |
| 11-Dec-2023 | 258.00 | 258.00 | 252.00 | 254.00 | 70,600 | 0 |
| 08-Dec-2023 | 250.00 | 258.00 | 246.00 | 256.00 | 197,500 | 0 |
| 07-Dec-2023 | 250.00 | 252.00 | 246.00 | 250.00 | 81,300 | 0 |
| 06-Dec-2023 | 254.00 | 254.00 | 250.00 | 250.00 | 255,200 | 0 |
| 05-Dec-2023 | 254.00 | 256.00 | 252.00 | 254.00 | 80,200 | 0 |
| 04-Dec-2023 | 254.00 | 256.00 | 244.00 | 252.00 | 510,100 | 0 |
| 01-Dec-2023 | 256.00 | 260.00 | 250.00 | 254.00 | 449,000 | 0 |
| 30-Nov-2023 | 244.00 | 272.00 | 238.00 | 256.00 | 4,662,400 | 0 |
| 29-Nov-2023 | 244.00 | 246.00 | 240.00 | 244.00 | 73,700 | 0 |
| 28-Nov-2023 | 244.00 | 246.00 | 242.00 | 244.00 | 16,400 | 0 |
| 27-Nov-2023 | 246.00 | 248.00 | 244.00 | 244.00 | 41,400 | 0 |
| 24-Nov-2023 | 246.00 | 250.00 | 244.00 | 244.00 | 70,500 | 0 |
| 23-Nov-2023 | 250.00 | 250.00 | 244.00 | 244.00 | 43,900 | 0 |
| 22-Nov-2023 | 242.00 | 248.00 | 240.00 | 248.00 | 185,200 | 0 |
| 21-Nov-2023 | 246.00 | 246.00 | 242.00 | 244.00 | 22,800 | 0 |
| 20-Nov-2023 | 242.00 | 250.00 | 242.00 | 246.00 | 323,100 | 0 |
| 17-Nov-2023 | 244.00 | 246.00 | 240.00 | 242.00 | 47,400 | 0 |
| 16-Nov-2023 | 240.00 | 244.00 | 238.00 | 244.00 | 137,700 | 0 |
| 15-Nov-2023 | 242.00 | 246.00 | 240.00 | 240.00 | 115,600 | 0 |
| 14-Nov-2023 | 244.00 | 246.00 | 240.00 | 242.00 | 148,700 | 0 |
| 13-Nov-2023 | 246.00 | 246.00 | 242.00 | 244.00 | 173,500 | 0 |
| 10-Nov-2023 | 254.00 | 256.00 | 242.00 | 246.00 | 618,600 | 0 |
| 09-Nov-2023 | 258.00 | 258.00 | 250.00 | 254.00 | 222,300 | 0 |
| 08-Nov-2023 | 256.00 | 258.00 | 254.00 | 256.00 | 171,900 | 0 |
| 07-Nov-2023 | 254.00 | 258.00 | 252.00 | 256.00 | 402,100 | 0 |
| 06-Nov-2023 | 254.00 | 256.00 | 252.00 | 254.00 | 252,000 | 0 |
| 03-Nov-2023 | 254.00 | 258.00 | 248.00 | 254.00 | 755,100 | 0 |