| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 286.00 | 286.00 | 268.00 | 274.00 | 7,862,200 | 0 |
| 01-Apr-2024 | 288.00 | 292.00 | 274.00 | 280.00 | 6,170,200 | 0 |
| 28-Mar-2024 | 278.00 | 302.00 | 274.00 | 280.00 | 33,888,200 | 0 |
| 27-Mar-2024 | 278.00 | 282.00 | 276.00 | 278.00 | 1,076,800 | 0 |
| 26-Mar-2024 | 282.00 | 282.00 | 260.00 | 278.00 | 2,385,100 | 0 |
| 25-Mar-2024 | 304.00 | 304.00 | 264.00 | 280.00 | 13,302,300 | 0 |
| 22-Mar-2024 | 296.00 | 298.00 | 284.00 | 292.00 | 3,337,100 | 0 |
| 21-Mar-2024 | 302.00 | 310.00 | 294.00 | 296.00 | 6,299,000 | 0 |
| 20-Mar-2024 | 292.00 | 316.00 | 292.00 | 302.00 | 16,547,700 | 0 |
| 19-Mar-2024 | 276.00 | 306.00 | 276.00 | 292.00 | 11,350,700 | 0 |
| 18-Mar-2024 | 300.00 | 306.00 | 284.00 | 292.00 | 26,984,100 | 0 |
| 15-Mar-2024 | 256.00 | 300.00 | 254.00 | 300.00 | 43,621,900 | 0 |
| 14-Mar-2024 | 250.00 | 258.00 | 248.00 | 252.00 | 1,862,700 | 0 |
| 13-Mar-2024 | 252.00 | 254.00 | 246.00 | 248.00 | 1,136,200 | 0 |
| 08-Mar-2024 | 254.00 | 256.00 | 246.00 | 252.00 | 988,300 | 0 |
| 07-Mar-2024 | 250.00 | 256.00 | 248.00 | 252.00 | 2,242,500 | 0 |
| 06-Mar-2024 | 250.00 | 254.00 | 248.00 | 248.00 | 1,555,800 | 0 |
| 05-Mar-2024 | 256.00 | 264.00 | 248.00 | 250.00 | 3,971,900 | 0 |
| 04-Mar-2024 | 260.00 | 262.00 | 256.00 | 256.00 | 1,140,500 | 0 |
| 01-Mar-2024 | 256.00 | 264.00 | 254.00 | 260.00 | 9,204,900 | 0 |
| 29-Feb-2024 | 264.00 | 268.00 | 254.00 | 256.00 | 15,301,800 | 0 |
| 28-Feb-2024 | 264.00 | 266.00 | 260.00 | 262.00 | 2,485,600 | 0 |
| 27-Feb-2024 | 268.00 | 270.00 | 262.00 | 262.00 | 6,450,500 | 0 |
| 26-Feb-2024 | 270.00 | 276.00 | 264.00 | 268.00 | 4,528,400 | 0 |
| 23-Feb-2024 | 266.00 | 276.00 | 264.00 | 268.00 | 29,729,400 | 0 |
| 22-Feb-2024 | 268.00 | 276.00 | 264.00 | 266.00 | 19,688,300 | 0 |
| 21-Feb-2024 | 260.00 | 290.00 | 258.00 | 266.00 | 42,793,700 | 0 |
| 20-Feb-2024 | 260.00 | 268.00 | 260.00 | 260.00 | 726,400 | 0 |
| 19-Feb-2024 | 268.00 | 268.00 | 260.00 | 260.00 | 714,800 | 0 |
| 16-Feb-2024 | 272.00 | 276.00 | 260.00 | 266.00 | 2,676,300 | 0 |
| 15-Feb-2024 | 270.00 | 278.00 | 266.00 | 270.00 | 1,813,400 | 0 |
| 13-Feb-2024 | 270.00 | 274.00 | 266.00 | 270.00 | 532,700 | 0 |
| 12-Feb-2024 | 272.00 | 274.00 | 268.00 | 270.00 | 826,000 | 0 |
| 07-Feb-2024 | 276.00 | 276.00 | 272.00 | 272.00 | 459,600 | 0 |
| 06-Feb-2024 | 276.00 | 280.00 | 268.00 | 276.00 | 1,398,900 | 0 |
| 05-Feb-2024 | 278.00 | 280.00 | 272.00 | 276.00 | 862,900 | 0 |
| 02-Feb-2024 | 278.00 | 282.00 | 276.00 | 278.00 | 258,300 | 0 |
| 01-Feb-2024 | 260.00 | 282.00 | 260.00 | 278.00 | 547,600 | 0 |
| 31-Jan-2024 | 280.00 | 284.00 | 278.00 | 280.00 | 2,112,700 | 0 |
| 30-Jan-2024 | 286.00 | 286.00 | 278.00 | 280.00 | 2,771,400 | 0 |
| 29-Jan-2024 | 288.00 | 290.00 | 282.00 | 284.00 | 1,035,400 | 0 |
| 26-Jan-2024 | 278.00 | 288.00 | 276.00 | 288.00 | 13,770,200 | 0 |
| 25-Jan-2024 | 282.00 | 284.00 | 278.00 | 278.00 | 943,700 | 0 |
| 24-Jan-2024 | 282.00 | 284.00 | 276.00 | 280.00 | 2,172,600 | 0 |
| 23-Jan-2024 | 288.00 | 290.00 | 282.00 | 284.00 | 1,180,200 | 0 |
| 22-Jan-2024 | 282.00 | 292.00 | 282.00 | 286.00 | 5,933,100 | 0 |
| 19-Jan-2024 | 284.00 | 286.00 | 282.00 | 282.00 | 1,409,700 | 0 |
| 18-Jan-2024 | 286.00 | 290.00 | 282.00 | 286.00 | 1,890,300 | 0 |
| 17-Jan-2024 | 282.00 | 292.00 | 282.00 | 286.00 | 3,519,700 | 0 |
| 16-Jan-2024 | 288.00 | 288.00 | 282.00 | 282.00 | 1,408,400 | 0 |
| 15-Jan-2024 | 282.00 | 290.00 | 282.00 | 286.00 | 2,525,600 | 0 |
| 12-Jan-2024 | 294.00 | 296.00 | 282.00 | 282.00 | 5,920,500 | 0 |
| 11-Jan-2024 | 294.00 | 306.00 | 280.00 | 294.00 | 18,093,800 | 0 |
| 10-Jan-2024 | 302.00 | 302.00 | 292.00 | 292.00 | 8,389,300 | 0 |
| 09-Jan-2024 | 296.00 | 312.00 | 292.00 | 300.00 | 23,993,000 | 0 |
| 08-Jan-2024 | 304.00 | 306.00 | 292.00 | 296.00 | 7,443,200 | 0 |
| 05-Jan-2024 | 284.00 | 308.00 | 280.00 | 302.00 | 41,563,300 | 0 |
| 04-Jan-2024 | 282.00 | 292.00 | 278.00 | 282.00 | 4,806,500 | 0 |
| 03-Jan-2024 | 286.00 | 288.00 | 280.00 | 280.00 | 3,562,500 | 0 |
| 02-Jan-2024 | 264.00 | 298.00 | 264.00 | 286.00 | 9,565,400 | 0 |
| 29-Dec-2023 | 276.00 | 298.00 | 276.00 | 280.00 | 9,890,700 | 0 |
| 28-Dec-2023 | 298.00 | 318.00 | 292.00 | 294.00 | 50,197,000 | 0 |
| 27-Dec-2023 | 304.00 | 314.00 | 290.00 | 294.00 | 15,122,600 | 0 |
| 22-Dec-2023 | 350.00 | 374.00 | 304.00 | 304.00 | 156,392,700 | 0 |
| 21-Dec-2023 | 256.00 | 330.00 | 256.00 | 330.00 | 145,988,100 | 0 |
| 20-Dec-2023 | 260.00 | 264.00 | 258.00 | 264.00 | 520,400 | 0 |
| 19-Dec-2023 | 260.00 | 264.00 | 254.00 | 260.00 | 751,500 | 0 |
| 18-Dec-2023 | 262.00 | 266.00 | 258.00 | 260.00 | 311,500 | 0 |
| 15-Dec-2023 | 266.00 | 268.00 | 262.00 | 262.00 | 329,600 | 0 |
| 14-Dec-2023 | 264.00 | 280.00 | 260.00 | 264.00 | 875,100 | 0 |
| 13-Dec-2023 | 266.00 | 270.00 | 254.00 | 258.00 | 3,579,500 | 0 |
| 12-Dec-2023 | 286.00 | 288.00 | 262.00 | 266.00 | 6,699,300 | 0 |
| 11-Dec-2023 | 302.00 | 306.00 | 286.00 | 286.00 | 6,822,600 | 0 |
| 08-Dec-2023 | 306.00 | 306.00 | 300.00 | 306.00 | 1,023,500 | 0 |
| 07-Dec-2023 | 306.00 | 308.00 | 302.00 | 306.00 | 652,400 | 0 |
| 06-Dec-2023 | 300.00 | 312.00 | 300.00 | 306.00 | 395,300 | 0 |
| 05-Dec-2023 | 308.00 | 312.00 | 306.00 | 310.00 | 137,900 | 0 |
| 04-Dec-2023 | 312.00 | 312.00 | 306.00 | 308.00 | 90,400 | 0 |
| 01-Dec-2023 | 310.00 | 312.00 | 306.00 | 312.00 | 157,800 | 0 |
| 30-Nov-2023 | 308.00 | 314.00 | 308.00 | 310.00 | 378,800 | 0 |
| 29-Nov-2023 | 306.00 | 314.00 | 306.00 | 312.00 | 262,400 | 0 |
| 28-Nov-2023 | 310.00 | 310.00 | 306.00 | 306.00 | 87,500 | 0 |
| 27-Nov-2023 | 308.00 | 312.00 | 306.00 | 308.00 | 351,100 | 0 |
| 24-Nov-2023 | 308.00 | 312.00 | 302.00 | 306.00 | 451,900 | 0 |
| 23-Nov-2023 | 308.00 | 310.00 | 304.00 | 308.00 | 70,400 | 0 |
| 22-Nov-2023 | 304.00 | 316.00 | 302.00 | 308.00 | 1,321,900 | 0 |
| 21-Nov-2023 | 310.00 | 310.00 | 302.00 | 304.00 | 404,600 | 0 |
| 20-Nov-2023 | 302.00 | 312.00 | 302.00 | 306.00 | 526,900 | 0 |
| 17-Nov-2023 | 312.00 | 312.00 | 302.00 | 302.00 | 447,600 | 0 |
| 16-Nov-2023 | 308.00 | 310.00 | 302.00 | 308.00 | 156,500 | 0 |
| 15-Nov-2023 | 302.00 | 310.00 | 302.00 | 308.00 | 534,400 | 0 |
| 14-Nov-2023 | 300.00 | 310.00 | 300.00 | 302.00 | 841,700 | 0 |
| 13-Nov-2023 | 298.00 | 302.00 | 296.00 | 298.00 | 758,900 | 0 |
| 10-Nov-2023 | 302.00 | 302.00 | 296.00 | 298.00 | 491,700 | 0 |
| 09-Nov-2023 | 296.00 | 302.00 | 296.00 | 302.00 | 198,500 | 0 |
| 08-Nov-2023 | 302.00 | 304.00 | 296.00 | 296.00 | 1,140,200 | 0 |
| 07-Nov-2023 | 300.00 | 304.00 | 298.00 | 302.00 | 778,000 | 0 |
| 06-Nov-2023 | 302.00 | 304.00 | 298.00 | 302.00 | 307,500 | 0 |
| 03-Nov-2023 | 302.00 | 308.00 | 300.00 | 300.00 | 591,600 | 0 |
| 02-Nov-2023 | 300.00 | 308.00 | 298.00 | 302.00 | 263,800 | 0 |