| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 264.00 | 268.00 | 262.00 | 268.00 | 82,200 | 0 |
| 01-Apr-2024 | 276.00 | 276.00 | 260.00 | 262.00 | 9,600 | 0 |
| 28-Mar-2024 | 274.00 | 274.00 | 254.00 | 272.00 | 29,000 | 0 |
| 27-Mar-2024 | 278.00 | 292.00 | 262.00 | 268.00 | 22,400 | 0 |
| 26-Mar-2024 | 278.00 | 278.00 | 270.00 | 278.00 | 7,000 | 0 |
| 25-Mar-2024 | 278.00 | 278.00 | 270.00 | 278.00 | 8,000 | 0 |
| 22-Mar-2024 | 274.00 | 294.00 | 274.00 | 276.00 | 30,400 | 0 |
| 21-Mar-2024 | 276.00 | 276.00 | 270.00 | 270.00 | 11,900 | 0 |
| 20-Mar-2024 | 290.00 | 290.00 | 272.00 | 276.00 | 24,300 | 0 |
| 19-Mar-2024 | 282.00 | 290.00 | 268.00 | 290.00 | 42,400 | 0 |
| 18-Mar-2024 | 268.00 | 288.00 | 266.00 | 284.00 | 113,400 | 0 |
| 15-Mar-2024 | 276.00 | 276.00 | 252.00 | 268.00 | 23,300 | 0 |
| 14-Mar-2024 | 278.00 | 284.00 | 268.00 | 268.00 | 16,600 | 0 |
| 13-Mar-2024 | 276.00 | 288.00 | 268.00 | 268.00 | 10,200 | 0 |
| 08-Mar-2024 | 282.00 | 290.00 | 268.00 | 276.00 | 20,200 | 0 |
| 07-Mar-2024 | 268.00 | 300.00 | 254.00 | 278.00 | 39,400 | 0 |
| 06-Mar-2024 | 268.00 | 270.00 | 246.00 | 264.00 | 99,000 | 0 |
| 05-Mar-2024 | 276.00 | 290.00 | 264.00 | 270.00 | 15,600 | 0 |
| 04-Mar-2024 | 280.00 | 282.00 | 264.00 | 278.00 | 30,400 | 0 |
| 01-Mar-2024 | 262.00 | 296.00 | 262.00 | 280.00 | 359,100 | 0 |
| 29-Feb-2024 | 264.00 | 268.00 | 250.00 | 266.00 | 74,600 | 0 |
| 28-Feb-2024 | 266.00 | 266.00 | 256.00 | 264.00 | 400 | 0 |
| 27-Feb-2024 | 262.00 | 266.00 | 246.00 | 266.00 | 1,200 | 0 |
| 26-Feb-2024 | 266.00 | 266.00 | 250.00 | 262.00 | 18,900 | 0 |
| 23-Feb-2024 | 266.00 | 266.00 | 262.00 | 262.00 | 17,000 | 0 |
| 22-Feb-2024 | 268.00 | 270.00 | 256.00 | 266.00 | 13,300 | 0 |
| 21-Feb-2024 | 262.00 | 268.00 | 256.00 | 268.00 | 17,500 | 0 |
| 20-Feb-2024 | 264.00 | 264.00 | 252.00 | 262.00 | 24,300 | 0 |
| 19-Feb-2024 | 262.00 | 268.00 | 242.00 | 264.00 | 19,400 | 0 |
| 16-Feb-2024 | 268.00 | 274.00 | 260.00 | 268.00 | 59,100 | 0 |
| 15-Feb-2024 | 274.00 | 278.00 | 262.00 | 268.00 | 47,300 | 0 |
| 13-Feb-2024 | 266.00 | 296.00 | 266.00 | 274.00 | 205,100 | 0 |
| 12-Feb-2024 | 266.00 | 268.00 | 264.00 | 266.00 | 6,500 | 0 |
| 07-Feb-2024 | 270.00 | 274.00 | 264.00 | 266.00 | 15,900 | 0 |
| 06-Feb-2024 | 262.00 | 270.00 | 262.00 | 266.00 | 3,500 | 0 |
| 05-Feb-2024 | 272.00 | 272.00 | 264.00 | 264.00 | 1,600 | 0 |
| 02-Feb-2024 | 266.00 | 272.00 | 262.00 | 272.00 | 34,500 | 0 |
| 01-Feb-2024 | 270.00 | 270.00 | 260.00 | 266.00 | 45,500 | 0 |
| 31-Jan-2024 | 262.00 | 274.00 | 262.00 | 270.00 | 4,400 | 0 |
| 30-Jan-2024 | 270.00 | 270.00 | 260.00 | 266.00 | 24,100 | 0 |
| 29-Jan-2024 | 280.00 | 280.00 | 268.00 | 274.00 | 94,800 | 0 |
| 26-Jan-2024 | 274.00 | 274.00 | 272.00 | 274.00 | 2,200 | 0 |
| 25-Jan-2024 | 274.00 | 276.00 | 272.00 | 274.00 | 11,900 | 0 |
| 24-Jan-2024 | 276.00 | 280.00 | 270.00 | 278.00 | 54,700 | 0 |
| 23-Jan-2024 | 280.00 | 280.00 | 278.00 | 278.00 | 1,100 | 0 |
| 22-Jan-2024 | 280.00 | 282.00 | 278.00 | 282.00 | 6,700 | 0 |
| 19-Jan-2024 | 280.00 | 282.00 | 274.00 | 278.00 | 38,000 | 0 |
| 18-Jan-2024 | 276.00 | 280.00 | 272.00 | 278.00 | 56,300 | 0 |
| 17-Jan-2024 | 286.00 | 286.00 | 280.00 | 280.00 | 22,600 | 0 |
| 16-Jan-2024 | 280.00 | 290.00 | 280.00 | 282.00 | 94,700 | 0 |
| 15-Jan-2024 | 280.00 | 280.00 | 276.00 | 276.00 | 13,600 | 0 |
| 12-Jan-2024 | 280.00 | 282.00 | 276.00 | 276.00 | 74,400 | 0 |
| 11-Jan-2024 | 282.00 | 284.00 | 274.00 | 282.00 | 171,100 | 0 |
| 10-Jan-2024 | 288.00 | 288.00 | 280.00 | 282.00 | 1,330,000 | 0 |
| 09-Jan-2024 | 288.00 | 288.00 | 282.00 | 286.00 | 28,200 | 0 |
| 08-Jan-2024 | 284.00 | 288.00 | 280.00 | 282.00 | 94,500 | 0 |
| 05-Jan-2024 | 284.00 | 284.00 | 278.00 | 282.00 | 114,500 | 0 |
| 04-Jan-2024 | 290.00 | 290.00 | 278.00 | 282.00 | 361,800 | 0 |
| 03-Jan-2024 | 290.00 | 290.00 | 284.00 | 290.00 | 7,400 | 0 |
| 02-Jan-2024 | 288.00 | 296.00 | 282.00 | 284.00 | 635,500 | 0 |
| 29-Dec-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 58,000 | 0 |
| 28-Dec-2023 | 284.00 | 290.00 | 280.00 | 280.00 | 25,000 | 0 |
| 27-Dec-2023 | 288.00 | 288.00 | 280.00 | 284.00 | 21,300 | 0 |
| 22-Dec-2023 | 288.00 | 288.00 | 284.00 | 288.00 | 21,300 | 0 |
| 21-Dec-2023 | 290.00 | 290.00 | 282.00 | 286.00 | 33,200 | 0 |
| 20-Dec-2023 | 292.00 | 310.00 | 284.00 | 290.00 | 343,800 | 0 |
| 19-Dec-2023 | 290.00 | 300.00 | 276.00 | 292.00 | 100,200 | 0 |
| 18-Dec-2023 | 286.00 | 320.00 | 274.00 | 274.00 | 490,300 | 0 |
| 15-Dec-2023 | 300.00 | 328.00 | 292.00 | 294.00 | 290,100 | 0 |
| 14-Dec-2023 | 308.00 | 308.00 | 292.00 | 300.00 | 57,200 | 0 |
| 13-Dec-2023 | 308.00 | 308.00 | 304.00 | 304.00 | 3,600 | 0 |
| 12-Dec-2023 | 308.00 | 314.00 | 302.00 | 306.00 | 4,400 | 0 |
| 11-Dec-2023 | 304.00 | 308.00 | 296.00 | 308.00 | 244,500 | 0 |
| 08-Dec-2023 | 300.00 | 304.00 | 296.00 | 304.00 | 118,400 | 0 |
| 07-Dec-2023 | 314.00 | 314.00 | 298.00 | 298.00 | 141,800 | 0 |
| 06-Dec-2023 | 312.00 | 318.00 | 308.00 | 310.00 | 203,800 | 0 |
| 05-Dec-2023 | 316.00 | 316.00 | 312.00 | 312.00 | 39,800 | 0 |
| 04-Dec-2023 | 312.00 | 340.00 | 308.00 | 316.00 | 250,100 | 0 |
| 01-Dec-2023 | 322.00 | 322.00 | 312.00 | 312.00 | 500 | 0 |
| 30-Nov-2023 | 314.00 | 314.00 | 310.00 | 314.00 | 24,100 | 0 |
| 29-Nov-2023 | 320.00 | 320.00 | 312.00 | 314.00 | 40,200 | 0 |
| 28-Nov-2023 | 326.00 | 326.00 | 318.00 | 322.00 | 3,200 | 0 |
| 27-Nov-2023 | 328.00 | 332.00 | 316.00 | 316.00 | 30,600 | 0 |
| 24-Nov-2023 | 326.00 | 326.00 | 314.00 | 316.00 | 1,300 | 0 |
| 23-Nov-2023 | 312.00 | 326.00 | 312.00 | 324.00 | 82,700 | 0 |
| 22-Nov-2023 | 322.00 | 322.00 | 312.00 | 312.00 | 46,900 | 0 |
| 21-Nov-2023 | 324.00 | 324.00 | 320.00 | 322.00 | 59,000 | 0 |
| 20-Nov-2023 | 320.00 | 346.00 | 320.00 | 334.00 | 26,300 | 0 |
| 17-Nov-2023 | 320.00 | 326.00 | 318.00 | 320.00 | 2,500 | 0 |
| 16-Nov-2023 | 324.00 | 330.00 | 316.00 | 322.00 | 9,900 | 0 |
| 15-Nov-2023 | 328.00 | 332.00 | 324.00 | 324.00 | 9,200 | 0 |
| 14-Nov-2023 | 326.00 | 334.00 | 324.00 | 328.00 | 18,500 | 0 |
| 13-Nov-2023 | 320.00 | 356.00 | 318.00 | 332.00 | 151,400 | 0 |
| 10-Nov-2023 | 324.00 | 330.00 | 320.00 | 324.00 | 244,800 | 0 |
| 09-Nov-2023 | 326.00 | 326.00 | 318.00 | 320.00 | 122,900 | 0 |
| 08-Nov-2023 | 330.00 | 338.00 | 318.00 | 334.00 | 314,800 | 0 |
| 07-Nov-2023 | 342.00 | 348.00 | 334.00 | 334.00 | 19,100 | 0 |
| 06-Nov-2023 | 338.00 | 340.00 | 338.00 | 340.00 | 1,600 | 0 |
| 03-Nov-2023 | 328.00 | 334.00 | 328.00 | 334.00 | 700 | 0 |
| 02-Nov-2023 | 344.00 | 346.00 | 322.00 | 328.00 | 72,500 | 0 |