| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 107.00 | 107.00 | 104.00 | 104.00 | 523,900 | 0 |
| 01-Apr-2024 | 110.00 | 110.00 | 108.00 | 108.00 | 349,800 | 0 |
| 28-Mar-2024 | 112.00 | 112.00 | 112.00 | 112.00 | 419,600 | 0 |
| 27-Mar-2024 | 111.00 | 112.00 | 110.00 | 112.00 | 1,136,100 | 0 |
| 26-Mar-2024 | 116.00 | 116.00 | 111.00 | 111.00 | 791,000 | 0 |
| 25-Mar-2024 | 122.00 | 122.00 | 116.00 | 117.00 | 395,700 | 0 |
| 22-Mar-2024 | 120.00 | 131.00 | 120.00 | 124.00 | 653,600 | 0 |
| 21-Mar-2024 | 123.00 | 125.00 | 122.00 | 124.00 | 516,700 | 0 |
| 20-Mar-2024 | 125.00 | 126.00 | 122.00 | 124.00 | 668,500 | 0 |
| 19-Mar-2024 | 124.00 | 127.00 | 123.00 | 125.00 | 731,200 | 0 |
| 18-Mar-2024 | 125.00 | 129.00 | 124.00 | 125.00 | 720,800 | 0 |
| 15-Mar-2024 | 137.00 | 137.00 | 124.00 | 125.00 | 1,451,600 | 0 |
| 14-Mar-2024 | 135.00 | 139.00 | 127.00 | 128.00 | 5,590,500 | 0 |
| 13-Mar-2024 | 138.00 | 146.00 | 125.00 | 135.00 | 13,498,500 | 0 |
| 08-Mar-2024 | 133.00 | 133.00 | 125.00 | 133.00 | 7,984,600 | 0 |
| 07-Mar-2024 | 110.00 | 121.00 | 109.00 | 121.00 | 4,469,900 | 0 |
| 06-Mar-2024 | 111.00 | 112.00 | 109.00 | 110.00 | 495,200 | 0 |
| 05-Mar-2024 | 113.00 | 114.00 | 110.00 | 112.00 | 625,600 | 0 |
| 04-Mar-2024 | 113.00 | 114.00 | 111.00 | 113.00 | 129,400 | 0 |
| 01-Mar-2024 | 103.00 | 114.00 | 103.00 | 113.00 | 380,200 | 0 |
| 29-Feb-2024 | 104.00 | 116.00 | 104.00 | 113.00 | 895,200 | 0 |
| 28-Feb-2024 | 110.00 | 118.00 | 108.00 | 113.00 | 1,573,800 | 0 |
| 27-Feb-2024 | 110.00 | 118.00 | 110.00 | 113.00 | 383,600 | 0 |
| 26-Feb-2024 | 111.00 | 122.00 | 111.00 | 115.00 | 1,594,600 | 0 |
| 23-Feb-2024 | 112.00 | 122.00 | 111.00 | 120.00 | 2,728,800 | 0 |
| 22-Feb-2024 | 112.00 | 114.00 | 111.00 | 111.00 | 1,960,200 | 0 |
| 21-Feb-2024 | 114.00 | 116.00 | 108.00 | 113.00 | 684,300 | 0 |
| 20-Feb-2024 | 115.00 | 116.00 | 112.00 | 114.00 | 901,600 | 0 |
| 19-Feb-2024 | 117.00 | 118.00 | 115.00 | 115.00 | 438,700 | 0 |
| 16-Feb-2024 | 117.00 | 123.00 | 116.00 | 117.00 | 1,339,600 | 0 |
| 15-Feb-2024 | 115.00 | 122.00 | 115.00 | 116.00 | 1,336,100 | 0 |
| 13-Feb-2024 | 121.00 | 123.00 | 110.00 | 114.00 | 2,956,500 | 0 |
| 12-Feb-2024 | 121.00 | 126.00 | 120.00 | 121.00 | 551,300 | 0 |
| 07-Feb-2024 | 123.00 | 125.00 | 120.00 | 121.00 | 796,800 | 0 |
| 06-Feb-2024 | 123.00 | 124.00 | 121.00 | 124.00 | 415,100 | 0 |
| 05-Feb-2024 | 125.00 | 126.00 | 123.00 | 123.00 | 463,600 | 0 |
| 02-Feb-2024 | 127.00 | 130.00 | 125.00 | 125.00 | 1,040,500 | 0 |
| 01-Feb-2024 | 128.00 | 129.00 | 125.00 | 127.00 | 1,067,200 | 0 |
| 31-Jan-2024 | 129.00 | 130.00 | 128.00 | 128.00 | 1,109,200 | 0 |
| 30-Jan-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 595,200 | 0 |
| 29-Jan-2024 | 129.00 | 135.00 | 129.00 | 132.00 | 488,300 | 0 |
| 26-Jan-2024 | 134.00 | 135.00 | 129.00 | 129.00 | 1,546,700 | 0 |
| 25-Jan-2024 | 129.00 | 138.00 | 128.00 | 132.00 | 4,274,700 | 0 |
| 24-Jan-2024 | 130.00 | 130.00 | 128.00 | 129.00 | 557,700 | 0 |
| 23-Jan-2024 | 132.00 | 134.00 | 128.00 | 129.00 | 1,444,200 | 0 |
| 22-Jan-2024 | 135.00 | 135.00 | 131.00 | 132.00 | 663,100 | 0 |
| 19-Jan-2024 | 135.00 | 136.00 | 131.00 | 133.00 | 1,485,900 | 0 |
| 18-Jan-2024 | 134.00 | 138.00 | 132.00 | 135.00 | 2,393,400 | 0 |
| 17-Jan-2024 | 135.00 | 136.00 | 134.00 | 134.00 | 1,209,800 | 0 |
| 16-Jan-2024 | 138.00 | 139.00 | 134.00 | 135.00 | 1,747,500 | 0 |
| 15-Jan-2024 | 139.00 | 139.00 | 135.00 | 137.00 | 868,300 | 0 |
| 12-Jan-2024 | 141.00 | 142.00 | 136.00 | 137.00 | 897,200 | 0 |
| 11-Jan-2024 | 143.00 | 144.00 | 140.00 | 141.00 | 2,098,400 | 0 |
| 10-Jan-2024 | 134.00 | 143.00 | 134.00 | 142.00 | 6,172,900 | 0 |
| 09-Jan-2024 | 137.00 | 137.00 | 133.00 | 135.00 | 648,900 | 0 |
| 08-Jan-2024 | 139.00 | 140.00 | 134.00 | 136.00 | 1,025,800 | 0 |
| 05-Jan-2024 | 141.00 | 142.00 | 138.00 | 139.00 | 3,302,100 | 0 |
| 04-Jan-2024 | 135.00 | 142.00 | 135.00 | 139.00 | 4,805,800 | 0 |
| 03-Jan-2024 | 132.00 | 139.00 | 131.00 | 135.00 | 4,400,700 | 0 |
| 02-Jan-2024 | 132.00 | 134.00 | 130.00 | 132.00 | 914,100 | 0 |
| 29-Dec-2023 | 133.00 | 135.00 | 131.00 | 132.00 | 468,300 | 0 |
| 28-Dec-2023 | 130.00 | 133.00 | 130.00 | 133.00 | 286,600 | 0 |
| 27-Dec-2023 | 130.00 | 133.00 | 129.00 | 130.00 | 538,500 | 0 |
| 22-Dec-2023 | 127.00 | 133.00 | 127.00 | 130.00 | 1,386,900 | 0 |
| 21-Dec-2023 | 125.00 | 134.00 | 125.00 | 133.00 | 715,000 | 0 |
| 20-Dec-2023 | 132.00 | 133.00 | 131.00 | 133.00 | 1,212,400 | 0 |
| 19-Dec-2023 | 128.00 | 137.00 | 128.00 | 132.00 | 1,876,700 | 0 |
| 18-Dec-2023 | 132.00 | 144.00 | 132.00 | 136.00 | 11,857,200 | 0 |
| 15-Dec-2023 | 129.00 | 132.00 | 128.00 | 131.00 | 1,000,400 | 0 |
| 14-Dec-2023 | 128.00 | 132.00 | 128.00 | 129.00 | 695,500 | 0 |
| 13-Dec-2023 | 132.00 | 132.00 | 127.00 | 128.00 | 550,900 | 0 |
| 12-Dec-2023 | 129.00 | 134.00 | 128.00 | 130.00 | 1,249,100 | 0 |
| 11-Dec-2023 | 130.00 | 131.00 | 127.00 | 129.00 | 623,700 | 0 |
| 08-Dec-2023 | 128.00 | 131.00 | 127.00 | 130.00 | 1,068,600 | 0 |
| 07-Dec-2023 | 129.00 | 129.00 | 128.00 | 128.00 | 603,600 | 0 |
| 06-Dec-2023 | 131.00 | 131.00 | 127.00 | 129.00 | 813,200 | 0 |
| 05-Dec-2023 | 130.00 | 131.00 | 127.00 | 129.00 | 1,421,600 | 0 |
| 04-Dec-2023 | 131.00 | 132.00 | 129.00 | 129.00 | 1,124,400 | 0 |
| 01-Dec-2023 | 132.00 | 133.00 | 130.00 | 131.00 | 316,500 | 0 |
| 30-Nov-2023 | 130.00 | 135.00 | 130.00 | 131.00 | 642,600 | 0 |
| 29-Nov-2023 | 134.00 | 134.00 | 130.00 | 130.00 | 1,171,200 | 0 |
| 28-Nov-2023 | 132.00 | 134.00 | 131.00 | 132.00 | 307,600 | 0 |
| 27-Nov-2023 | 130.00 | 134.00 | 130.00 | 131.00 | 858,600 | 0 |
| 24-Nov-2023 | 130.00 | 131.00 | 129.00 | 130.00 | 467,800 | 0 |
| 23-Nov-2023 | 129.00 | 131.00 | 128.00 | 129.00 | 1,502,400 | 0 |
| 22-Nov-2023 | 133.00 | 134.00 | 128.00 | 129.00 | 1,226,100 | 0 |
| 21-Nov-2023 | 132.00 | 133.00 | 129.00 | 130.00 | 1,273,400 | 0 |
| 20-Nov-2023 | 135.00 | 135.00 | 131.00 | 132.00 | 1,046,700 | 0 |
| 17-Nov-2023 | 137.00 | 139.00 | 133.00 | 133.00 | 2,775,600 | 0 |
| 16-Nov-2023 | 136.00 | 142.00 | 134.00 | 136.00 | 9,904,100 | 0 |
| 15-Nov-2023 | 134.00 | 136.00 | 134.00 | 134.00 | 2,104,500 | 0 |
| 14-Nov-2023 | 127.00 | 136.00 | 127.00 | 134.00 | 2,568,200 | 0 |
| 13-Nov-2023 | 121.00 | 133.00 | 121.00 | 133.00 | 2,568,100 | 0 |
| 10-Nov-2023 | 120.00 | 129.00 | 120.00 | 128.00 | 991,700 | 0 |
| 09-Nov-2023 | 121.00 | 130.00 | 121.00 | 127.00 | 1,552,400 | 0 |
| 08-Nov-2023 | 120.00 | 130.00 | 120.00 | 128.00 | 730,900 | 0 |
| 07-Nov-2023 | 125.00 | 130.00 | 125.00 | 127.00 | 1,256,900 | 0 |
| 06-Nov-2023 | 118.00 | 130.00 | 118.00 | 127.00 | 1,504,400 | 0 |
| 03-Nov-2023 | 126.00 | 127.00 | 124.00 | 126.00 | 1,736,600 | 0 |
| 02-Nov-2023 | 120.00 | 127.00 | 120.00 | 126.00 | 1,770,500 | 0 |