| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Apr-2024 | 61.00 | 62.00 | 61.00 | 62.00 | 1,147,500 | 0 |
| 03-Apr-2024 | 67.00 | 67.00 | 66.00 | 66.00 | 1,703,400 | 0 |
| 02-Apr-2024 | 73.00 | 73.00 | 73.00 | 73.00 | 1,378,200 | 0 |
| 01-Apr-2024 | 81.00 | 81.00 | 81.00 | 81.00 | 521,900 | 0 |
| 28-Mar-2024 | 90.00 | 90.00 | 90.00 | 90.00 | 579,200 | 0 |
| 27-Mar-2024 | 100.00 | 100.00 | 100.00 | 100.00 | 421,400 | 0 |
| 26-Mar-2024 | 114.00 | 114.00 | 111.00 | 111.00 | 517,100 | 0 |
| 25-Mar-2024 | 118.00 | 118.00 | 115.00 | 115.00 | 274,100 | 0 |
| 22-Mar-2024 | 117.00 | 119.00 | 115.00 | 119.00 | 367,400 | 0 |
| 21-Mar-2024 | 118.00 | 120.00 | 117.00 | 118.00 | 364,200 | 0 |
| 20-Mar-2024 | 120.00 | 120.00 | 118.00 | 118.00 | 190,700 | 0 |
| 19-Mar-2024 | 121.00 | 121.00 | 118.00 | 120.00 | 112,800 | 0 |
| 18-Mar-2024 | 117.00 | 121.00 | 116.00 | 121.00 | 1,123,700 | 0 |
| 15-Mar-2024 | 118.00 | 120.00 | 116.00 | 117.00 | 713,600 | 0 |
| 14-Mar-2024 | 116.00 | 119.00 | 115.00 | 118.00 | 462,300 | 0 |
| 13-Mar-2024 | 118.00 | 119.00 | 116.00 | 117.00 | 559,400 | 0 |
| 08-Mar-2024 | 118.00 | 119.00 | 117.00 | 117.00 | 205,600 | 0 |
| 07-Mar-2024 | 120.00 | 120.00 | 117.00 | 118.00 | 179,100 | 0 |
| 06-Mar-2024 | 121.00 | 121.00 | 117.00 | 120.00 | 34,100 | 0 |
| 05-Mar-2024 | 120.00 | 121.00 | 116.00 | 120.00 | 1,320,700 | 0 |
| 04-Mar-2024 | 117.00 | 121.00 | 117.00 | 120.00 | 335,100 | 0 |
| 01-Mar-2024 | 117.00 | 120.00 | 116.00 | 117.00 | 43,100 | 0 |
| 29-Feb-2024 | 118.00 | 120.00 | 116.00 | 117.00 | 214,900 | 0 |
| 28-Feb-2024 | 119.00 | 119.00 | 117.00 | 118.00 | 179,700 | 0 |
| 27-Feb-2024 | 120.00 | 120.00 | 118.00 | 120.00 | 260,400 | 0 |
| 26-Feb-2024 | 119.00 | 122.00 | 118.00 | 120.00 | 534,300 | 0 |
| 23-Feb-2024 | 119.00 | 120.00 | 117.00 | 119.00 | 284,900 | 0 |
| 22-Feb-2024 | 119.00 | 121.00 | 117.00 | 119.00 | 63,000 | 0 |
| 21-Feb-2024 | 120.00 | 121.00 | 118.00 | 118.00 | 115,100 | 0 |
| 20-Feb-2024 | 121.00 | 121.00 | 119.00 | 121.00 | 34,900 | 0 |
| 19-Feb-2024 | 121.00 | 122.00 | 117.00 | 119.00 | 595,700 | 0 |
| 16-Feb-2024 | 122.00 | 123.00 | 118.00 | 121.00 | 469,700 | 0 |
| 15-Feb-2024 | 121.00 | 124.00 | 120.00 | 121.00 | 206,400 | 0 |
| 13-Feb-2024 | 121.00 | 124.00 | 120.00 | 121.00 | 1,246,700 | 0 |
| 12-Feb-2024 | 125.00 | 134.00 | 120.00 | 121.00 | 2,540,200 | 0 |
| 07-Feb-2024 | 114.00 | 123.00 | 114.00 | 123.00 | 2,578,100 | 0 |
| 06-Feb-2024 | 113.00 | 115.00 | 112.00 | 112.00 | 78,800 | 0 |
| 05-Feb-2024 | 113.00 | 115.00 | 111.00 | 113.00 | 488,200 | 0 |
| 02-Feb-2024 | 113.00 | 115.00 | 111.00 | 113.00 | 509,200 | 0 |
| 01-Feb-2024 | 115.00 | 116.00 | 112.00 | 114.00 | 589,700 | 0 |
| 31-Jan-2024 | 115.00 | 118.00 | 111.00 | 114.00 | 390,800 | 0 |
| 30-Jan-2024 | 117.00 | 117.00 | 113.00 | 113.00 | 849,100 | 0 |
| 29-Jan-2024 | 116.00 | 118.00 | 113.00 | 113.00 | 653,500 | 0 |
| 26-Jan-2024 | 116.00 | 117.00 | 112.00 | 116.00 | 474,400 | 0 |
| 25-Jan-2024 | 117.00 | 119.00 | 112.00 | 116.00 | 301,100 | 0 |
| 24-Jan-2024 | 118.00 | 119.00 | 116.00 | 117.00 | 280,700 | 0 |
| 23-Jan-2024 | 120.00 | 122.00 | 116.00 | 117.00 | 618,600 | 0 |
| 22-Jan-2024 | 120.00 | 122.00 | 118.00 | 121.00 | 1,121,400 | 0 |
| 19-Jan-2024 | 124.00 | 125.00 | 112.00 | 121.00 | 1,464,400 | 0 |
| 18-Jan-2024 | 123.00 | 126.00 | 119.00 | 124.00 | 833,600 | 0 |
| 17-Jan-2024 | 124.00 | 127.00 | 122.00 | 123.00 | 63,800 | 0 |
| 16-Jan-2024 | 122.00 | 129.00 | 121.00 | 125.00 | 176,700 | 0 |
| 15-Jan-2024 | 124.00 | 125.00 | 122.00 | 122.00 | 212,100 | 0 |
| 12-Jan-2024 | 126.00 | 128.00 | 121.00 | 124.00 | 1,666,100 | 0 |
| 11-Jan-2024 | 128.00 | 128.00 | 123.00 | 124.00 | 237,100 | 0 |
| 10-Jan-2024 | 125.00 | 129.00 | 124.00 | 128.00 | 1,237,100 | 0 |
| 09-Jan-2024 | 123.00 | 126.00 | 123.00 | 125.00 | 194,000 | 0 |
| 08-Jan-2024 | 123.00 | 126.00 | 122.00 | 124.00 | 79,100 | 0 |
| 05-Jan-2024 | 125.00 | 125.00 | 122.00 | 123.00 | 39,100 | 0 |
| 04-Jan-2024 | 125.00 | 126.00 | 121.00 | 124.00 | 192,000 | 0 |
| 03-Jan-2024 | 124.00 | 126.00 | 124.00 | 124.00 | 30,800 | 0 |
| 02-Jan-2024 | 126.00 | 126.00 | 123.00 | 124.00 | 126,800 | 0 |
| 29-Dec-2023 | 123.00 | 127.00 | 122.00 | 125.00 | 395,300 | 0 |
| 28-Dec-2023 | 122.00 | 124.00 | 121.00 | 123.00 | 339,000 | 0 |
| 27-Dec-2023 | 123.00 | 125.00 | 121.00 | 123.00 | 220,700 | 0 |
| 22-Dec-2023 | 124.00 | 125.00 | 121.00 | 123.00 | 99,000 | 0 |
| 21-Dec-2023 | 124.00 | 129.00 | 121.00 | 123.00 | 726,100 | 0 |
| 20-Dec-2023 | 124.00 | 126.00 | 123.00 | 124.00 | 649,100 | 0 |
| 19-Dec-2023 | 123.00 | 129.00 | 118.00 | 124.00 | 1,277,100 | 0 |
| 18-Dec-2023 | 129.00 | 130.00 | 122.00 | 122.00 | 475,300 | 0 |
| 15-Dec-2023 | 128.00 | 130.00 | 124.00 | 129.00 | 268,200 | 0 |
| 14-Dec-2023 | 127.00 | 130.00 | 126.00 | 128.00 | 191,900 | 0 |
| 13-Dec-2023 | 127.00 | 130.00 | 120.00 | 126.00 | 639,600 | 0 |
| 12-Dec-2023 | 127.00 | 130.00 | 125.00 | 129.00 | 92,600 | 0 |
| 11-Dec-2023 | 129.00 | 130.00 | 126.00 | 127.00 | 237,800 | 0 |
| 08-Dec-2023 | 128.00 | 132.00 | 127.00 | 130.00 | 438,500 | 0 |
| 07-Dec-2023 | 128.00 | 131.00 | 128.00 | 128.00 | 114,400 | 0 |
| 06-Dec-2023 | 131.00 | 131.00 | 126.00 | 128.00 | 324,700 | 0 |
| 05-Dec-2023 | 133.00 | 134.00 | 128.00 | 130.00 | 137,100 | 0 |
| 04-Dec-2023 | 130.00 | 134.00 | 125.00 | 133.00 | 309,800 | 0 |
| 01-Dec-2023 | 136.00 | 136.00 | 127.00 | 131.00 | 277,000 | 0 |
| 30-Nov-2023 | 133.00 | 136.00 | 127.00 | 136.00 | 658,000 | 0 |
| 29-Nov-2023 | 135.00 | 136.00 | 132.00 | 134.00 | 73,500 | 0 |
| 28-Nov-2023 | 135.00 | 136.00 | 133.00 | 136.00 | 95,700 | 0 |
| 27-Nov-2023 | 133.00 | 136.00 | 133.00 | 134.00 | 128,600 | 0 |
| 24-Nov-2023 | 132.00 | 134.00 | 131.00 | 132.00 | 132,500 | 0 |
| 23-Nov-2023 | 132.00 | 134.00 | 130.00 | 131.00 | 95,200 | 0 |
| 22-Nov-2023 | 134.00 | 134.00 | 130.00 | 133.00 | 195,700 | 0 |
| 21-Nov-2023 | 132.00 | 135.00 | 128.00 | 134.00 | 306,400 | 0 |
| 20-Nov-2023 | 127.00 | 132.00 | 127.00 | 132.00 | 110,500 | 0 |
| 17-Nov-2023 | 130.00 | 130.00 | 127.00 | 127.00 | 38,400 | 0 |
| 16-Nov-2023 | 130.00 | 131.00 | 129.00 | 130.00 | 36,000 | 0 |
| 15-Nov-2023 | 129.00 | 133.00 | 127.00 | 130.00 | 521,700 | 0 |
| 14-Nov-2023 | 130.00 | 132.00 | 127.00 | 129.00 | 161,900 | 0 |
| 13-Nov-2023 | 121.00 | 132.00 | 121.00 | 127.00 | 46,300 | 0 |
| 10-Nov-2023 | 122.00 | 128.00 | 122.00 | 128.00 | 68,500 | 0 |
| 09-Nov-2023 | 123.00 | 131.00 | 123.00 | 128.00 | 101,900 | 0 |
| 08-Nov-2023 | 134.00 | 134.00 | 124.00 | 131.00 | 380,000 | 0 |
| 07-Nov-2023 | 135.00 | 137.00 | 132.00 | 134.00 | 12,100 | 0 |
| 06-Nov-2023 | 132.00 | 140.00 | 130.00 | 134.00 | 72,000 | 0 |