| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 290.00 | 296.00 | 288.00 | 294.00 | 3,798,200 | 0 |
| 01-Apr-2024 | 296.00 | 296.00 | 290.00 | 290.00 | 8,072,500 | 0 |
| 28-Mar-2024 | 304.00 | 306.00 | 292.00 | 296.00 | 11,362,200 | 0 |
| 27-Mar-2024 | 310.00 | 310.00 | 302.00 | 304.00 | 4,738,200 | 0 |
| 26-Mar-2024 | 316.00 | 316.00 | 308.00 | 310.00 | 7,263,300 | 0 |
| 25-Mar-2024 | 318.00 | 318.00 | 312.00 | 316.00 | 3,654,500 | 0 |
| 22-Mar-2024 | 316.00 | 316.00 | 312.00 | 312.00 | 1,623,600 | 0 |
| 21-Mar-2024 | 314.00 | 316.00 | 312.00 | 316.00 | 4,694,100 | 0 |
| 20-Mar-2024 | 310.00 | 320.00 | 308.00 | 312.00 | 8,266,400 | 0 |
| 19-Mar-2024 | 306.00 | 310.00 | 304.00 | 310.00 | 6,063,500 | 0 |
| 18-Mar-2024 | 312.00 | 316.00 | 306.00 | 306.00 | 12,367,800 | 0 |
| 15-Mar-2024 | 302.00 | 318.00 | 302.00 | 312.00 | 26,620,400 | 0 |
| 14-Mar-2024 | 298.00 | 302.00 | 294.00 | 300.00 | 6,611,400 | 0 |
| 13-Mar-2024 | 290.00 | 304.00 | 290.00 | 292.00 | 11,326,600 | 0 |
| 08-Mar-2024 | 288.00 | 300.00 | 286.00 | 290.00 | 7,182,000 | 0 |
| 07-Mar-2024 | 288.00 | 290.00 | 286.00 | 288.00 | 1,410,800 | 0 |
| 06-Mar-2024 | 290.00 | 292.00 | 288.00 | 288.00 | 2,848,900 | 0 |
| 05-Mar-2024 | 290.00 | 290.00 | 286.00 | 290.00 | 1,602,200 | 0 |
| 04-Mar-2024 | 288.00 | 292.00 | 286.00 | 290.00 | 1,856,600 | 0 |
| 01-Mar-2024 | 290.00 | 292.00 | 288.00 | 288.00 | 1,809,100 | 0 |
| 29-Feb-2024 | 290.00 | 294.00 | 288.00 | 290.00 | 2,125,200 | 0 |
| 28-Feb-2024 | 292.00 | 294.00 | 288.00 | 290.00 | 2,739,500 | 0 |
| 27-Feb-2024 | 292.00 | 292.00 | 288.00 | 292.00 | 1,293,500 | 0 |
| 26-Feb-2024 | 290.00 | 296.00 | 290.00 | 292.00 | 983,400 | 0 |
| 23-Feb-2024 | 290.00 | 298.00 | 290.00 | 292.00 | 2,162,800 | 0 |
| 22-Feb-2024 | 290.00 | 292.00 | 286.00 | 290.00 | 717,600 | 0 |
| 21-Feb-2024 | 286.00 | 292.00 | 286.00 | 288.00 | 2,411,000 | 0 |
| 20-Feb-2024 | 290.00 | 292.00 | 286.00 | 288.00 | 2,896,000 | 0 |
| 19-Feb-2024 | 294.00 | 298.00 | 290.00 | 292.00 | 1,585,700 | 0 |
| 16-Feb-2024 | 294.00 | 302.00 | 290.00 | 294.00 | 4,531,500 | 0 |
| 15-Feb-2024 | 286.00 | 312.00 | 286.00 | 296.00 | 20,660,200 | 0 |
| 13-Feb-2024 | 284.00 | 288.00 | 284.00 | 286.00 | 944,200 | 0 |
| 12-Feb-2024 | 286.00 | 288.00 | 280.00 | 284.00 | 1,981,200 | 0 |
| 07-Feb-2024 | 284.00 | 288.00 | 280.00 | 286.00 | 745,900 | 0 |
| 06-Feb-2024 | 284.00 | 286.00 | 280.00 | 282.00 | 1,630,300 | 0 |
| 05-Feb-2024 | 286.00 | 286.00 | 280.00 | 284.00 | 3,020,200 | 0 |
| 02-Feb-2024 | 286.00 | 288.00 | 284.00 | 286.00 | 1,611,600 | 0 |
| 01-Feb-2024 | 290.00 | 290.00 | 284.00 | 286.00 | 1,560,100 | 0 |
| 31-Jan-2024 | 284.00 | 292.00 | 282.00 | 288.00 | 2,208,800 | 0 |
| 30-Jan-2024 | 284.00 | 286.00 | 282.00 | 284.00 | 2,330,600 | 0 |
| 29-Jan-2024 | 288.00 | 290.00 | 282.00 | 282.00 | 5,322,500 | 0 |
| 26-Jan-2024 | 290.00 | 294.00 | 284.00 | 288.00 | 2,855,400 | 0 |
| 25-Jan-2024 | 290.00 | 294.00 | 286.00 | 288.00 | 2,166,900 | 0 |
| 24-Jan-2024 | 288.00 | 296.00 | 288.00 | 290.00 | 3,721,400 | 0 |
| 23-Jan-2024 | 294.00 | 294.00 | 288.00 | 290.00 | 4,407,200 | 0 |
| 22-Jan-2024 | 308.00 | 310.00 | 290.00 | 294.00 | 11,745,600 | 0 |
| 19-Jan-2024 | 310.00 | 310.00 | 302.00 | 308.00 | 4,773,800 | 0 |
| 18-Jan-2024 | 312.00 | 314.00 | 306.00 | 308.00 | 5,310,000 | 0 |
| 17-Jan-2024 | 320.00 | 320.00 | 312.00 | 312.00 | 2,641,300 | 0 |
| 16-Jan-2024 | 318.00 | 320.00 | 314.00 | 316.00 | 5,639,800 | 0 |
| 15-Jan-2024 | 318.00 | 322.00 | 314.00 | 318.00 | 5,432,900 | 0 |
| 12-Jan-2024 | 322.00 | 326.00 | 314.00 | 316.00 | 11,726,400 | 0 |
| 11-Jan-2024 | 316.00 | 332.00 | 316.00 | 320.00 | 14,159,200 | 0 |
| 10-Jan-2024 | 302.00 | 326.00 | 300.00 | 320.00 | 34,151,900 | 0 |
| 09-Jan-2024 | 302.00 | 306.00 | 300.00 | 302.00 | 4,185,700 | 0 |
| 08-Jan-2024 | 306.00 | 310.00 | 302.00 | 302.00 | 3,860,400 | 0 |
| 05-Jan-2024 | 298.00 | 312.00 | 298.00 | 306.00 | 14,243,400 | 0 |
| 04-Jan-2024 | 294.00 | 300.00 | 292.00 | 298.00 | 4,899,000 | 0 |
| 03-Jan-2024 | 292.00 | 296.00 | 290.00 | 292.00 | 562,500 | 0 |
| 02-Jan-2024 | 292.00 | 296.00 | 292.00 | 292.00 | 2,227,900 | 0 |
| 29-Dec-2023 | 294.00 | 294.00 | 288.00 | 292.00 | 1,297,200 | 0 |
| 28-Dec-2023 | 290.00 | 294.00 | 288.00 | 292.00 | 1,629,400 | 0 |
| 27-Dec-2023 | 288.00 | 292.00 | 286.00 | 290.00 | 1,160,800 | 0 |
| 22-Dec-2023 | 288.00 | 290.00 | 284.00 | 286.00 | 1,102,300 | 0 |
| 21-Dec-2023 | 290.00 | 290.00 | 280.00 | 288.00 | 3,231,000 | 0 |
| 20-Dec-2023 | 286.00 | 290.00 | 286.00 | 288.00 | 2,143,900 | 0 |
| 19-Dec-2023 | 290.00 | 292.00 | 286.00 | 286.00 | 1,561,200 | 0 |
| 18-Dec-2023 | 290.00 | 290.00 | 286.00 | 290.00 | 2,301,500 | 0 |
| 15-Dec-2023 | 294.00 | 294.00 | 286.00 | 290.00 | 1,445,900 | 0 |
| 14-Dec-2023 | 288.00 | 294.00 | 286.00 | 290.00 | 2,328,800 | 0 |
| 13-Dec-2023 | 280.00 | 288.00 | 280.00 | 286.00 | 1,305,200 | 0 |
| 12-Dec-2023 | 286.00 | 290.00 | 280.00 | 280.00 | 2,351,100 | 0 |
| 11-Dec-2023 | 288.00 | 292.00 | 284.00 | 288.00 | 1,620,600 | 0 |
| 08-Dec-2023 | 292.00 | 294.00 | 288.00 | 292.00 | 1,387,400 | 0 |
| 07-Dec-2023 | 290.00 | 294.00 | 288.00 | 292.00 | 1,634,800 | 0 |
| 06-Dec-2023 | 294.00 | 294.00 | 288.00 | 290.00 | 1,971,400 | 0 |
| 05-Dec-2023 | 296.00 | 296.00 | 290.00 | 294.00 | 1,376,600 | 0 |
| 04-Dec-2023 | 292.00 | 298.00 | 290.00 | 296.00 | 4,239,800 | 0 |
| 01-Dec-2023 | 292.00 | 294.00 | 288.00 | 290.00 | 1,371,800 | 0 |
| 30-Nov-2023 | 286.00 | 294.00 | 286.00 | 294.00 | 4,164,600 | 0 |
| 29-Nov-2023 | 290.00 | 292.00 | 286.00 | 286.00 | 2,096,100 | 0 |
| 28-Nov-2023 | 290.00 | 292.00 | 288.00 | 288.00 | 899,300 | 0 |
| 27-Nov-2023 | 288.00 | 292.00 | 286.00 | 290.00 | 2,540,700 | 0 |
| 24-Nov-2023 | 290.00 | 292.00 | 284.00 | 284.00 | 2,769,000 | 0 |
| 23-Nov-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 742,000 | 0 |
| 22-Nov-2023 | 294.00 | 300.00 | 278.00 | 290.00 | 8,075,100 | 0 |
| 21-Nov-2023 | 294.00 | 298.00 | 292.00 | 294.00 | 2,340,200 | 0 |
| 20-Nov-2023 | 294.00 | 300.00 | 284.00 | 292.00 | 5,651,800 | 0 |
| 17-Nov-2023 | 292.00 | 296.00 | 290.00 | 294.00 | 2,435,600 | 0 |
| 16-Nov-2023 | 296.00 | 296.00 | 290.00 | 292.00 | 2,043,800 | 0 |
| 15-Nov-2023 | 292.00 | 296.00 | 290.00 | 292.00 | 1,559,500 | 0 |
| 14-Nov-2023 | 292.00 | 294.00 | 288.00 | 292.00 | 628,300 | 0 |
| 13-Nov-2023 | 284.00 | 292.00 | 284.00 | 292.00 | 1,323,200 | 0 |
| 10-Nov-2023 | 294.00 | 298.00 | 288.00 | 288.00 | 2,765,900 | 0 |
| 09-Nov-2023 | 292.00 | 298.00 | 288.00 | 294.00 | 6,662,700 | 0 |
| 08-Nov-2023 | 290.00 | 294.00 | 288.00 | 288.00 | 1,394,800 | 0 |
| 07-Nov-2023 | 290.00 | 294.00 | 290.00 | 292.00 | 1,607,900 | 0 |
| 06-Nov-2023 | 288.00 | 296.00 | 286.00 | 292.00 | 3,707,900 | 0 |
| 03-Nov-2023 | 286.00 | 288.00 | 284.00 | 286.00 | 2,199,500 | 0 |
| 02-Nov-2023 | 282.00 | 290.00 | 280.00 | 284.00 | 2,941,700 | 0 |