| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 376.00 | 376.00 | 346.00 | 360.00 | 48,574,000 | 0 |
| 01-Apr-2024 | 384.00 | 386.00 | 376.00 | 376.00 | 15,019,800 | 0 |
| 28-Mar-2024 | 380.00 | 384.00 | 378.00 | 384.00 | 9,562,700 | 0 |
| 27-Mar-2024 | 380.00 | 382.00 | 378.00 | 380.00 | 9,696,700 | 0 |
| 26-Mar-2024 | 386.00 | 386.00 | 378.00 | 380.00 | 14,107,000 | 0 |
| 25-Mar-2024 | 380.00 | 380.00 | 376.00 | 378.00 | 4,275,100 | 0 |
| 22-Mar-2024 | 390.00 | 390.00 | 378.00 | 380.00 | 6,077,000 | 0 |
| 21-Mar-2024 | 380.00 | 390.00 | 380.00 | 390.00 | 10,732,200 | 0 |
| 20-Mar-2024 | 380.00 | 386.00 | 378.00 | 380.00 | 13,295,800 | 0 |
| 19-Mar-2024 | 384.00 | 390.00 | 376.00 | 380.00 | 12,689,800 | 0 |
| 18-Mar-2024 | 382.00 | 386.00 | 376.00 | 386.00 | 13,203,200 | 0 |
| 15-Mar-2024 | 396.00 | 396.00 | 380.00 | 382.00 | 7,216,600 | 0 |
| 14-Mar-2024 | 384.00 | 400.00 | 382.00 | 396.00 | 18,626,100 | 0 |
| 13-Mar-2024 | 388.00 | 390.00 | 380.00 | 384.00 | 10,609,700 | 0 |
| 08-Mar-2024 | 388.00 | 390.00 | 384.00 | 390.00 | 8,269,800 | 0 |
| 07-Mar-2024 | 388.00 | 390.00 | 386.00 | 388.00 | 7,470,700 | 0 |
| 06-Mar-2024 | 384.00 | 390.00 | 384.00 | 388.00 | 10,689,800 | 0 |
| 05-Mar-2024 | 392.00 | 392.00 | 382.00 | 386.00 | 9,818,900 | 0 |
| 04-Mar-2024 | 386.00 | 392.00 | 384.00 | 390.00 | 9,926,000 | 0 |
| 01-Mar-2024 | 384.00 | 386.00 | 380.00 | 384.00 | 11,492,200 | 0 |
| 29-Feb-2024 | 390.00 | 392.00 | 384.00 | 386.00 | 11,421,700 | 0 |
| 28-Feb-2024 | 396.00 | 396.00 | 384.00 | 392.00 | 21,448,800 | 0 |
| 27-Feb-2024 | 390.00 | 398.00 | 390.00 | 396.00 | 9,675,800 | 0 |
| 26-Feb-2024 | 398.00 | 400.00 | 390.00 | 390.00 | 12,600,100 | 0 |
| 23-Feb-2024 | 398.00 | 398.00 | 394.00 | 398.00 | 8,191,500 | 0 |
| 22-Feb-2024 | 392.00 | 398.00 | 388.00 | 398.00 | 10,488,900 | 0 |
| 21-Feb-2024 | 396.00 | 410.00 | 390.00 | 392.00 | 18,077,200 | 0 |
| 20-Feb-2024 | 382.00 | 400.00 | 382.00 | 394.00 | 21,075,100 | 0 |
| 19-Feb-2024 | 380.00 | 384.00 | 372.00 | 382.00 | 10,949,100 | 0 |
| 16-Feb-2024 | 378.00 | 392.00 | 376.00 | 380.00 | 15,634,600 | 0 |
| 15-Feb-2024 | 380.00 | 380.00 | 376.00 | 380.00 | 5,289,600 | 0 |
| 13-Feb-2024 | 380.00 | 380.00 | 374.00 | 380.00 | 9,114,900 | 0 |
| 12-Feb-2024 | 380.00 | 384.00 | 378.00 | 380.00 | 5,374,600 | 0 |
| 07-Feb-2024 | 380.00 | 380.00 | 376.00 | 380.00 | 7,256,700 | 0 |
| 06-Feb-2024 | 378.00 | 382.00 | 376.00 | 380.00 | 6,532,600 | 0 |
| 05-Feb-2024 | 378.00 | 388.00 | 374.00 | 380.00 | 14,824,200 | 0 |
| 02-Feb-2024 | 388.00 | 390.00 | 372.00 | 380.00 | 15,279,200 | 0 |
| 01-Feb-2024 | 390.00 | 392.00 | 384.00 | 390.00 | 10,738,800 | 0 |
| 31-Jan-2024 | 398.00 | 398.00 | 388.00 | 392.00 | 9,970,200 | 0 |
| 30-Jan-2024 | 394.00 | 398.00 | 392.00 | 398.00 | 7,962,000 | 0 |
| 29-Jan-2024 | 392.00 | 398.00 | 388.00 | 394.00 | 12,345,500 | 0 |
| 26-Jan-2024 | 392.00 | 398.00 | 388.00 | 392.00 | 14,772,800 | 0 |
| 25-Jan-2024 | 396.00 | 398.00 | 392.00 | 394.00 | 9,548,700 | 0 |
| 24-Jan-2024 | 394.00 | 402.00 | 392.00 | 398.00 | 4,766,100 | 0 |
| 23-Jan-2024 | 396.00 | 398.00 | 392.00 | 398.00 | 5,022,600 | 0 |
| 22-Jan-2024 | 396.00 | 400.00 | 392.00 | 398.00 | 5,018,400 | 0 |
| 19-Jan-2024 | 398.00 | 410.00 | 394.00 | 398.00 | 7,355,500 | 0 |
| 18-Jan-2024 | 386.00 | 400.00 | 384.00 | 398.00 | 11,090,100 | 0 |
| 17-Jan-2024 | 386.00 | 386.00 | 376.00 | 386.00 | 10,057,200 | 0 |
| 16-Jan-2024 | 390.00 | 390.00 | 382.00 | 386.00 | 8,837,000 | 0 |
| 15-Jan-2024 | 384.00 | 394.00 | 378.00 | 390.00 | 15,919,600 | 0 |
| 12-Jan-2024 | 384.00 | 388.00 | 380.00 | 384.00 | 5,126,000 | 0 |
| 11-Jan-2024 | 384.00 | 388.00 | 380.00 | 386.00 | 3,953,300 | 0 |
| 10-Jan-2024 | 388.00 | 390.00 | 382.00 | 386.00 | 3,144,600 | 0 |
| 09-Jan-2024 | 386.00 | 396.00 | 384.00 | 390.00 | 12,936,000 | 0 |
| 08-Jan-2024 | 394.00 | 394.00 | 386.00 | 388.00 | 3,070,600 | 0 |
| 05-Jan-2024 | 398.00 | 400.00 | 394.00 | 394.00 | 6,295,900 | 0 |
| 04-Jan-2024 | 404.00 | 404.00 | 396.00 | 400.00 | 3,147,600 | 0 |
| 03-Jan-2024 | 390.00 | 408.00 | 386.00 | 404.00 | 23,896,500 | 0 |
| 02-Jan-2024 | 386.00 | 390.00 | 382.00 | 390.00 | 8,847,900 | 0 |
| 29-Dec-2023 | 378.00 | 388.00 | 378.00 | 388.00 | 9,595,500 | 0 |
| 28-Dec-2023 | 378.00 | 380.00 | 374.00 | 380.00 | 3,707,400 | 0 |
| 27-Dec-2023 | 386.00 | 386.00 | 374.00 | 380.00 | 12,666,800 | 0 |
| 22-Dec-2023 | 378.00 | 386.00 | 378.00 | 386.00 | 10,888,800 | 0 |
| 21-Dec-2023 | 388.00 | 388.00 | 374.00 | 378.00 | 16,853,600 | 0 |
| 20-Dec-2023 | 376.00 | 390.00 | 376.00 | 388.00 | 12,938,600 | 0 |
| 19-Dec-2023 | 378.00 | 380.00 | 376.00 | 378.00 | 11,904,400 | 0 |
| 18-Dec-2023 | 386.00 | 386.00 | 376.00 | 378.00 | 1,628,500 | 0 |
| 15-Dec-2023 | 386.00 | 386.00 | 374.00 | 386.00 | 13,088,800 | 0 |
| 14-Dec-2023 | 370.00 | 390.00 | 370.00 | 386.00 | 13,037,200 | 0 |
| 13-Dec-2023 | 374.00 | 378.00 | 350.00 | 370.00 | 12,438,300 | 0 |
| 12-Dec-2023 | 366.00 | 374.00 | 364.00 | 374.00 | 6,029,900 | 0 |
| 11-Dec-2023 | 368.00 | 368.00 | 362.00 | 366.00 | 8,057,100 | 0 |
| 08-Dec-2023 | 366.00 | 374.00 | 358.00 | 368.00 | 15,421,500 | 0 |
| 07-Dec-2023 | 370.00 | 372.00 | 358.00 | 366.00 | 1,862,800 | 0 |
| 06-Dec-2023 | 382.00 | 384.00 | 356.00 | 372.00 | 15,916,900 | 0 |
| 05-Dec-2023 | 376.00 | 386.00 | 372.00 | 384.00 | 15,088,600 | 0 |
| 04-Dec-2023 | 366.00 | 378.00 | 364.00 | 378.00 | 31,929,700 | 0 |
| 01-Dec-2023 | 360.00 | 368.00 | 360.00 | 368.00 | 9,533,200 | 0 |
| 30-Nov-2023 | 364.00 | 366.00 | 354.00 | 360.00 | 13,995,200 | 0 |
| 29-Nov-2023 | 360.00 | 364.00 | 358.00 | 364.00 | 16,460,800 | 0 |
| 28-Nov-2023 | 356.00 | 360.00 | 356.00 | 360.00 | 7,966,300 | 0 |
| 27-Nov-2023 | 354.00 | 360.00 | 352.00 | 358.00 | 3,703,400 | 0 |
| 24-Nov-2023 | 356.00 | 358.00 | 354.00 | 356.00 | 9,751,900 | 0 |
| 23-Nov-2023 | 350.00 | 356.00 | 350.00 | 356.00 | 10,719,900 | 0 |
| 22-Nov-2023 | 350.00 | 352.00 | 346.00 | 350.00 | 6,408,200 | 0 |
| 21-Nov-2023 | 350.00 | 352.00 | 348.00 | 350.00 | 3,176,100 | 0 |
| 20-Nov-2023 | 352.00 | 352.00 | 348.00 | 352.00 | 11,239,200 | 0 |
| 17-Nov-2023 | 350.00 | 354.00 | 348.00 | 352.00 | 6,642,500 | 0 |
| 16-Nov-2023 | 356.00 | 356.00 | 344.00 | 350.00 | 4,896,000 | 0 |
| 15-Nov-2023 | 356.00 | 364.00 | 354.00 | 356.00 | 10,529,400 | 0 |
| 14-Nov-2023 | 354.00 | 358.00 | 350.00 | 356.00 | 7,336,500 | 0 |
| 13-Nov-2023 | 354.00 | 356.00 | 348.00 | 354.00 | 4,637,100 | 0 |
| 10-Nov-2023 | 358.00 | 358.00 | 350.00 | 356.00 | 7,896,400 | 0 |
| 09-Nov-2023 | 354.00 | 358.00 | 350.00 | 358.00 | 9,096,600 | 0 |
| 08-Nov-2023 | 350.00 | 356.00 | 348.00 | 354.00 | 11,643,100 | 0 |
| 07-Nov-2023 | 350.00 | 356.00 | 348.00 | 352.00 | 8,125,600 | 0 |
| 06-Nov-2023 | 358.00 | 358.00 | 350.00 | 352.00 | 2,060,200 | 0 |
| 03-Nov-2023 | 344.00 | 358.00 | 342.00 | 358.00 | 13,320,300 | 0 |
| 02-Nov-2023 | 344.00 | 346.00 | 340.00 | 344.00 | 7,422,900 | 0 |