| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 328.00 | 328.00 | 314.00 | 320.00 | 30,400 | 0 |
| 01-Apr-2024 | 316.00 | 332.00 | 316.00 | 316.00 | 23,900 | 0 |
| 28-Mar-2024 | 330.00 | 336.00 | 314.00 | 316.00 | 58,300 | 0 |
| 27-Mar-2024 | 326.00 | 352.00 | 318.00 | 318.00 | 304,100 | 0 |
| 26-Mar-2024 | 360.00 | 360.00 | 322.00 | 324.00 | 152,200 | 0 |
| 25-Mar-2024 | 384.00 | 384.00 | 328.00 | 334.00 | 235,600 | 0 |
| 22-Mar-2024 | 312.00 | 390.00 | 300.00 | 384.00 | 517,400 | 0 |
| 21-Mar-2024 | 322.00 | 322.00 | 310.00 | 312.00 | 35,000 | 0 |
| 20-Mar-2024 | 326.00 | 326.00 | 312.00 | 322.00 | 27,800 | 0 |
| 19-Mar-2024 | 314.00 | 322.00 | 314.00 | 318.00 | 9,000 | 0 |
| 18-Mar-2024 | 328.00 | 348.00 | 320.00 | 322.00 | 75,600 | 0 |
| 15-Mar-2024 | 312.00 | 346.00 | 312.00 | 328.00 | 216,100 | 0 |
| 14-Mar-2024 | 316.00 | 354.00 | 306.00 | 318.00 | 212,000 | 0 |
| 13-Mar-2024 | 328.00 | 336.00 | 310.00 | 314.00 | 130,300 | 0 |
| 08-Mar-2024 | 310.00 | 354.00 | 300.00 | 328.00 | 357,800 | 0 |
| 07-Mar-2024 | 304.00 | 318.00 | 296.00 | 296.00 | 71,000 | 0 |
| 06-Mar-2024 | 310.00 | 328.00 | 302.00 | 304.00 | 176,600 | 0 |
| 05-Mar-2024 | 346.00 | 356.00 | 306.00 | 308.00 | 163,100 | 0 |
| 04-Mar-2024 | 358.00 | 380.00 | 320.00 | 344.00 | 641,900 | 0 |
| 01-Mar-2024 | 316.00 | 376.00 | 300.00 | 340.00 | 966,500 | 0 |
| 29-Feb-2024 | 298.00 | 340.00 | 294.00 | 306.00 | 1,330,100 | 0 |
| 28-Feb-2024 | 286.00 | 292.00 | 278.00 | 278.00 | 27,400 | 0 |
| 27-Feb-2024 | 304.00 | 304.00 | 292.00 | 292.00 | 8,500 | 0 |
| 26-Feb-2024 | 300.00 | 312.00 | 300.00 | 304.00 | 32,100 | 0 |
| 23-Feb-2024 | 306.00 | 310.00 | 292.00 | 304.00 | 132,300 | 0 |
| 22-Feb-2024 | 292.00 | 304.00 | 292.00 | 304.00 | 31,900 | 0 |
| 21-Feb-2024 | 298.00 | 302.00 | 290.00 | 292.00 | 42,100 | 0 |
| 20-Feb-2024 | 278.00 | 300.00 | 278.00 | 290.00 | 45,100 | 0 |
| 19-Feb-2024 | 290.00 | 300.00 | 290.00 | 290.00 | 45,700 | 0 |
| 16-Feb-2024 | 294.00 | 300.00 | 280.00 | 290.00 | 84,800 | 0 |
| 15-Feb-2024 | 292.00 | 292.00 | 276.00 | 290.00 | 84,200 | 0 |
| 13-Feb-2024 | 288.00 | 300.00 | 284.00 | 288.00 | 30,200 | 0 |
| 12-Feb-2024 | 270.00 | 290.00 | 270.00 | 288.00 | 34,200 | 0 |
| 07-Feb-2024 | 294.00 | 296.00 | 288.00 | 290.00 | 8,200 | 0 |
| 06-Feb-2024 | 286.00 | 296.00 | 286.00 | 294.00 | 24,700 | 0 |
| 05-Feb-2024 | 294.00 | 294.00 | 286.00 | 288.00 | 19,200 | 0 |
| 02-Feb-2024 | 292.00 | 292.00 | 288.00 | 288.00 | 32,800 | 0 |
| 01-Feb-2024 | 288.00 | 296.00 | 286.00 | 292.00 | 39,700 | 0 |
| 31-Jan-2024 | 286.00 | 290.00 | 280.00 | 290.00 | 26,900 | 0 |
| 30-Jan-2024 | 286.00 | 288.00 | 274.00 | 288.00 | 1,900 | 0 |
| 29-Jan-2024 | 284.00 | 294.00 | 276.00 | 288.00 | 13,100 | 0 |
| 26-Jan-2024 | 284.00 | 292.00 | 278.00 | 284.00 | 40,300 | 0 |
| 25-Jan-2024 | 284.00 | 286.00 | 280.00 | 282.00 | 20,900 | 0 |
| 24-Jan-2024 | 276.00 | 288.00 | 276.00 | 282.00 | 38,400 | 0 |
| 23-Jan-2024 | 282.00 | 282.00 | 278.00 | 278.00 | 3,100 | 0 |
| 22-Jan-2024 | 282.00 | 284.00 | 276.00 | 278.00 | 8,300 | 0 |
| 19-Jan-2024 | 280.00 | 286.00 | 278.00 | 282.00 | 14,100 | 0 |
| 18-Jan-2024 | 278.00 | 288.00 | 278.00 | 282.00 | 42,000 | 0 |
| 17-Jan-2024 | 290.00 | 290.00 | 278.00 | 278.00 | 28,800 | 0 |
| 16-Jan-2024 | 284.00 | 304.00 | 282.00 | 290.00 | 120,800 | 0 |
| 15-Jan-2024 | 280.00 | 284.00 | 272.00 | 278.00 | 13,300 | 0 |
| 12-Jan-2024 | 284.00 | 288.00 | 278.00 | 278.00 | 12,000 | 0 |
| 11-Jan-2024 | 290.00 | 290.00 | 284.00 | 284.00 | 78,700 | 0 |
| 10-Jan-2024 | 284.00 | 288.00 | 280.00 | 284.00 | 29,100 | 0 |
| 09-Jan-2024 | 288.00 | 304.00 | 280.00 | 284.00 | 127,200 | 0 |
| 08-Jan-2024 | 278.00 | 300.00 | 278.00 | 282.00 | 100,800 | 0 |
| 05-Jan-2024 | 286.00 | 286.00 | 276.00 | 280.00 | 33,200 | 0 |
| 04-Jan-2024 | 290.00 | 292.00 | 276.00 | 284.00 | 505,600 | 0 |
| 03-Jan-2024 | 288.00 | 320.00 | 288.00 | 290.00 | 157,900 | 0 |
| 02-Jan-2024 | 286.00 | 290.00 | 286.00 | 288.00 | 25,300 | 0 |
| 29-Dec-2023 | 292.00 | 296.00 | 284.00 | 286.00 | 68,700 | 0 |
| 28-Dec-2023 | 300.00 | 306.00 | 286.00 | 288.00 | 217,900 | 0 |
| 27-Dec-2023 | 356.00 | 404.00 | 294.00 | 300.00 | 3,309,000 | 0 |
| 22-Dec-2023 | 278.00 | 342.00 | 278.00 | 342.00 | 1,126,400 | 0 |
| 21-Dec-2023 | 274.00 | 274.00 | 270.00 | 274.00 | 4,400 | 0 |
| 20-Dec-2023 | 270.00 | 278.00 | 270.00 | 274.00 | 25,600 | 0 |
| 19-Dec-2023 | 286.00 | 286.00 | 274.00 | 280.00 | 6,900 | 0 |
| 18-Dec-2023 | 280.00 | 284.00 | 274.00 | 274.00 | 8,100 | 0 |
| 15-Dec-2023 | 284.00 | 284.00 | 280.00 | 280.00 | 7,200 | 0 |
| 14-Dec-2023 | 264.00 | 284.00 | 264.00 | 282.00 | 15,300 | 0 |
| 13-Dec-2023 | 300.00 | 326.00 | 262.00 | 278.00 | 105,000 | 0 |
| 12-Dec-2023 | 288.00 | 292.00 | 272.00 | 292.00 | 63,200 | 0 |
| 11-Dec-2023 | 286.00 | 288.00 | 234.00 | 234.00 | 18,400 | 0 |
| 08-Dec-2023 | 286.00 | 310.00 | 286.00 | 288.00 | 5,700 | 0 |
| 07-Dec-2023 | 292.00 | 318.00 | 286.00 | 286.00 | 41,300 | 0 |
| 06-Dec-2023 | 292.00 | 294.00 | 284.00 | 286.00 | 8,100 | 0 |
| 05-Dec-2023 | 286.00 | 290.00 | 280.00 | 286.00 | 16,000 | 0 |
| 04-Dec-2023 | 292.00 | 310.00 | 288.00 | 296.00 | 29,500 | 0 |
| 01-Dec-2023 | 290.00 | 290.00 | 284.00 | 284.00 | 11,800 | 0 |
| 30-Nov-2023 | 290.00 | 340.00 | 284.00 | 288.00 | 203,400 | 0 |
| 29-Nov-2023 | 298.00 | 300.00 | 290.00 | 290.00 | 16,100 | 0 |
| 28-Nov-2023 | 296.00 | 298.00 | 290.00 | 290.00 | 13,200 | 0 |
| 27-Nov-2023 | 302.00 | 310.00 | 296.00 | 296.00 | 56,200 | 0 |
| 24-Nov-2023 | 282.00 | 306.00 | 274.00 | 302.00 | 470,100 | 0 |
| 23-Nov-2023 | 284.00 | 286.00 | 282.00 | 282.00 | 77,000 | 0 |
| 22-Nov-2023 | 284.00 | 290.00 | 284.00 | 284.00 | 34,900 | 0 |
| 21-Nov-2023 | 288.00 | 292.00 | 282.00 | 288.00 | 6,700 | 0 |
| 20-Nov-2023 | 292.00 | 292.00 | 266.00 | 286.00 | 42,400 | 0 |
| 17-Nov-2023 | 300.00 | 304.00 | 290.00 | 290.00 | 87,800 | 0 |
| 16-Nov-2023 | 304.00 | 308.00 | 300.00 | 300.00 | 74,700 | 0 |
| 15-Nov-2023 | 312.00 | 316.00 | 302.00 | 306.00 | 91,800 | 0 |
| 14-Nov-2023 | 310.00 | 318.00 | 306.00 | 310.00 | 159,200 | 0 |
| 13-Nov-2023 | 290.00 | 348.00 | 290.00 | 306.00 | 390,500 | 0 |
| 10-Nov-2023 | 314.00 | 350.00 | 288.00 | 290.00 | 222,100 | 0 |
| 09-Nov-2023 | 300.00 | 350.00 | 300.00 | 308.00 | 367,100 | 0 |
| 08-Nov-2023 | 358.00 | 358.00 | 280.00 | 300.00 | 878,200 | 0 |
| 07-Nov-2023 | 300.00 | 354.00 | 300.00 | 354.00 | 1,379,900 | 0 |
| 06-Nov-2023 | 230.00 | 284.00 | 230.00 | 284.00 | 15,300 | 0 |
| 03-Nov-2023 | 312.00 | 316.00 | 228.00 | 228.00 | 10,400 | 0 |
| 02-Nov-2023 | 320.00 | 320.00 | 300.00 | 302.00 | 9,100 | 0 |