| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 306.00 | 308.00 | 298.00 | 304.00 | 11,400 | 0 |
| 01-Apr-2024 | 300.00 | 308.00 | 296.00 | 304.00 | 92,900 | 0 |
| 28-Mar-2024 | 302.00 | 308.00 | 302.00 | 304.00 | 20,200 | 0 |
| 27-Mar-2024 | 304.00 | 304.00 | 302.00 | 304.00 | 8,500 | 0 |
| 26-Mar-2024 | 306.00 | 306.00 | 300.00 | 304.00 | 18,100 | 0 |
| 25-Mar-2024 | 310.00 | 310.00 | 302.00 | 306.00 | 27,400 | 0 |
| 22-Mar-2024 | 308.00 | 308.00 | 300.00 | 302.00 | 75,800 | 0 |
| 21-Mar-2024 | 306.00 | 308.00 | 302.00 | 308.00 | 32,400 | 0 |
| 20-Mar-2024 | 302.00 | 302.00 | 300.00 | 302.00 | 2,400 | 0 |
| 19-Mar-2024 | 296.00 | 308.00 | 296.00 | 300.00 | 6,800 | 0 |
| 18-Mar-2024 | 302.00 | 310.00 | 296.00 | 302.00 | 18,500 | 0 |
| 15-Mar-2024 | 304.00 | 308.00 | 300.00 | 302.00 | 4,600 | 0 |
| 14-Mar-2024 | 300.00 | 310.00 | 298.00 | 304.00 | 55,800 | 0 |
| 13-Mar-2024 | 298.00 | 310.00 | 296.00 | 300.00 | 156,800 | 0 |
| 08-Mar-2024 | 298.00 | 304.00 | 298.00 | 302.00 | 20,600 | 0 |
| 07-Mar-2024 | 300.00 | 306.00 | 296.00 | 302.00 | 39,500 | 0 |
| 06-Mar-2024 | 288.00 | 310.00 | 288.00 | 300.00 | 181,300 | 0 |
| 05-Mar-2024 | 290.00 | 292.00 | 282.00 | 288.00 | 6,700 | 0 |
| 04-Mar-2024 | 290.00 | 292.00 | 288.00 | 290.00 | 30,900 | 0 |
| 01-Mar-2024 | 294.00 | 294.00 | 290.00 | 292.00 | 4,400 | 0 |
| 29-Feb-2024 | 290.00 | 296.00 | 290.00 | 294.00 | 16,100 | 0 |
| 28-Feb-2024 | 290.00 | 296.00 | 290.00 | 290.00 | 20,200 | 0 |
| 27-Feb-2024 | 294.00 | 294.00 | 290.00 | 290.00 | 17,600 | 0 |
| 26-Feb-2024 | 290.00 | 292.00 | 288.00 | 288.00 | 5,000 | 0 |
| 23-Feb-2024 | 290.00 | 292.00 | 288.00 | 292.00 | 41,900 | 0 |
| 22-Feb-2024 | 290.00 | 290.00 | 284.00 | 288.00 | 34,500 | 0 |
| 21-Feb-2024 | 288.00 | 290.00 | 286.00 | 290.00 | 34,000 | 0 |
| 20-Feb-2024 | 290.00 | 290.00 | 284.00 | 290.00 | 18,400 | 0 |
| 19-Feb-2024 | 292.00 | 292.00 | 288.00 | 290.00 | 4,100 | 0 |
| 16-Feb-2024 | 290.00 | 290.00 | 290.00 | 290.00 | 6,400 | 0 |
| 15-Feb-2024 | 290.00 | 292.00 | 288.00 | 288.00 | 61,100 | 0 |
| 13-Feb-2024 | 288.00 | 288.00 | 282.00 | 288.00 | 111,600 | 0 |
| 12-Feb-2024 | 284.00 | 288.00 | 284.00 | 288.00 | 6,400 | 0 |
| 07-Feb-2024 | 288.00 | 290.00 | 284.00 | 284.00 | 38,600 | 0 |
| 06-Feb-2024 | 286.00 | 288.00 | 286.00 | 286.00 | 22,300 | 0 |
| 05-Feb-2024 | 286.00 | 286.00 | 282.00 | 284.00 | 11,900 | 0 |
| 02-Feb-2024 | 288.00 | 290.00 | 286.00 | 286.00 | 4,100 | 0 |
| 01-Feb-2024 | 288.00 | 290.00 | 286.00 | 286.00 | 22,200 | 0 |
| 31-Jan-2024 | 284.00 | 286.00 | 284.00 | 286.00 | 240,500 | 0 |
| 30-Jan-2024 | 284.00 | 284.00 | 282.00 | 284.00 | 29,900 | 0 |
| 29-Jan-2024 | 288.00 | 290.00 | 284.00 | 284.00 | 19,000 | 0 |
| 26-Jan-2024 | 288.00 | 288.00 | 282.00 | 288.00 | 29,200 | 0 |
| 25-Jan-2024 | 288.00 | 288.00 | 286.00 | 288.00 | 8,700 | 0 |
| 24-Jan-2024 | 284.00 | 290.00 | 284.00 | 286.00 | 25,400 | 0 |
| 23-Jan-2024 | 288.00 | 288.00 | 284.00 | 288.00 | 20,200 | 0 |
| 22-Jan-2024 | 288.00 | 290.00 | 286.00 | 286.00 | 21,600 | 0 |
| 19-Jan-2024 | 288.00 | 290.00 | 288.00 | 288.00 | 11,800 | 0 |
| 18-Jan-2024 | 288.00 | 288.00 | 284.00 | 288.00 | 1,700,500 | 0 |
| 17-Jan-2024 | 290.00 | 294.00 | 286.00 | 288.00 | 213,800 | 0 |
| 16-Jan-2024 | 290.00 | 290.00 | 288.00 | 288.00 | 23,400 | 0 |
| 15-Jan-2024 | 290.00 | 290.00 | 284.00 | 286.00 | 3,204,200 | 0 |
| 12-Jan-2024 | 290.00 | 292.00 | 288.00 | 290.00 | 140,500 | 0 |
| 11-Jan-2024 | 286.00 | 292.00 | 286.00 | 290.00 | 1,233,400 | 0 |
| 10-Jan-2024 | 290.00 | 290.00 | 284.00 | 284.00 | 1,289,600 | 0 |
| 09-Jan-2024 | 294.00 | 298.00 | 284.00 | 288.00 | 4,614,800 | 0 |
| 08-Jan-2024 | 296.00 | 300.00 | 292.00 | 294.00 | 84,600 | 0 |
| 05-Jan-2024 | 294.00 | 300.00 | 294.00 | 296.00 | 63,400 | 0 |
| 04-Jan-2024 | 292.00 | 298.00 | 286.00 | 296.00 | 2,163,800 | 0 |
| 03-Jan-2024 | 294.00 | 298.00 | 292.00 | 292.00 | 35,400 | 0 |
| 02-Jan-2024 | 290.00 | 298.00 | 290.00 | 292.00 | 37,100 | 0 |
| 29-Dec-2023 | 290.00 | 294.00 | 284.00 | 290.00 | 2,107,500 | 0 |
| 28-Dec-2023 | 292.00 | 298.00 | 288.00 | 290.00 | 5,056,500 | 0 |
| 27-Dec-2023 | 294.00 | 300.00 | 280.00 | 292.00 | 2,765,800 | 0 |
| 22-Dec-2023 | 296.00 | 304.00 | 294.00 | 296.00 | 914,900 | 0 |
| 21-Dec-2023 | 290.00 | 296.00 | 290.00 | 296.00 | 2,274,200 | 0 |
| 20-Dec-2023 | 298.00 | 298.00 | 290.00 | 290.00 | 1,529,500 | 0 |
| 19-Dec-2023 | 298.00 | 298.00 | 294.00 | 298.00 | 3,792,600 | 0 |
| 18-Dec-2023 | 296.00 | 300.00 | 290.00 | 300.00 | 4,367,800 | 0 |
| 15-Dec-2023 | 300.00 | 300.00 | 296.00 | 296.00 | 1,600 | 0 |
| 14-Dec-2023 | 298.00 | 302.00 | 292.00 | 300.00 | 14,100 | 0 |
| 13-Dec-2023 | 292.00 | 296.00 | 290.00 | 292.00 | 32,900 | 0 |
| 12-Dec-2023 | 298.00 | 298.00 | 290.00 | 292.00 | 58,200 | 0 |
| 11-Dec-2023 | 300.00 | 300.00 | 290.00 | 298.00 | 132,100 | 0 |
| 08-Dec-2023 | 300.00 | 300.00 | 294.00 | 300.00 | 70,800 | 0 |
| 07-Dec-2023 | 304.00 | 310.00 | 294.00 | 300.00 | 121,700 | 0 |
| 06-Dec-2023 | 302.00 | 304.00 | 302.00 | 302.00 | 11,700 | 0 |
| 05-Dec-2023 | 306.00 | 306.00 | 300.00 | 302.00 | 591,900 | 0 |
| 04-Dec-2023 | 306.00 | 310.00 | 300.00 | 302.00 | 633,000 | 0 |
| 01-Dec-2023 | 304.00 | 308.00 | 302.00 | 304.00 | 46,600 | 0 |
| 30-Nov-2023 | 314.00 | 316.00 | 302.00 | 304.00 | 197,800 | 0 |
| 29-Nov-2023 | 318.00 | 318.00 | 308.00 | 316.00 | 12,000 | 0 |
| 28-Nov-2023 | 322.00 | 322.00 | 312.00 | 318.00 | 7,100 | 0 |
| 27-Nov-2023 | 314.00 | 320.00 | 306.00 | 308.00 | 23,300 | 0 |
| 24-Nov-2023 | 314.00 | 314.00 | 310.00 | 314.00 | 24,300 | 0 |
| 23-Nov-2023 | 310.00 | 318.00 | 300.00 | 314.00 | 65,000 | 0 |
| 22-Nov-2023 | 310.00 | 314.00 | 310.00 | 310.00 | 2,700 | 0 |
| 21-Nov-2023 | 310.00 | 316.00 | 310.00 | 310.00 | 8,900 | 0 |
| 20-Nov-2023 | 310.00 | 314.00 | 306.00 | 314.00 | 41,200 | 0 |
| 17-Nov-2023 | 310.00 | 312.00 | 310.00 | 310.00 | 1,200 | 0 |
| 16-Nov-2023 | 312.00 | 314.00 | 306.00 | 314.00 | 12,600 | 0 |
| 15-Nov-2023 | 306.00 | 312.00 | 306.00 | 312.00 | 32,700 | 0 |
| 14-Nov-2023 | 302.00 | 306.00 | 302.00 | 306.00 | 5,300 | 0 |
| 13-Nov-2023 | 308.00 | 312.00 | 300.00 | 302.00 | 14,871,400 | 0 |
| 10-Nov-2023 | 316.00 | 316.00 | 300.00 | 302.00 | 1,060,600 | 0 |
| 09-Nov-2023 | 322.00 | 328.00 | 316.00 | 316.00 | 18,200 | 0 |
| 08-Nov-2023 | 318.00 | 318.00 | 302.00 | 316.00 | 76,200 | 0 |
| 07-Nov-2023 | 330.00 | 330.00 | 300.00 | 316.00 | 10,187,200 | 0 |
| 06-Nov-2023 | 334.00 | 334.00 | 328.00 | 330.00 | 35,700 | 0 |
| 03-Nov-2023 | 332.00 | 336.00 | 328.00 | 332.00 | 4,000 | 0 |
| 02-Nov-2023 | 330.00 | 332.00 | 328.00 | 328.00 | 37,400 | 0 |