| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 292.00 | 294.00 | 282.00 | 284.00 | 34,084,700 | 0 |
| 02-Apr-2024 | 290.00 | 300.00 | 290.00 | 296.00 | 29,611,200 | 0 |
| 01-Apr-2024 | 310.00 | 314.00 | 282.00 | 292.00 | 45,946,400 | 0 |
| 28-Mar-2024 | 316.00 | 316.00 | 304.00 | 308.00 | 20,333,300 | 0 |
| 27-Mar-2024 | 316.00 | 320.00 | 312.00 | 316.00 | 24,979,000 | 0 |
| 26-Mar-2024 | 320.00 | 320.00 | 310.00 | 316.00 | 21,836,300 | 0 |
| 25-Mar-2024 | 320.00 | 320.00 | 306.00 | 320.00 | 27,360,300 | 0 |
| 22-Mar-2024 | 310.00 | 312.00 | 302.00 | 312.00 | 34,624,500 | 0 |
| 21-Mar-2024 | 310.00 | 312.00 | 304.00 | 312.00 | 23,188,600 | 0 |
| 20-Mar-2024 | 296.00 | 314.00 | 292.00 | 310.00 | 45,039,000 | 0 |
| 19-Mar-2024 | 294.00 | 296.00 | 290.00 | 296.00 | 17,120,700 | 0 |
| 18-Mar-2024 | 300.00 | 300.00 | 288.00 | 294.00 | 22,860,500 | 0 |
| 15-Mar-2024 | 288.00 | 300.00 | 282.00 | 300.00 | 37,450,500 | 0 |
| 14-Mar-2024 | 286.00 | 290.00 | 282.00 | 288.00 | 23,950,700 | 0 |
| 13-Mar-2024 | 286.00 | 288.00 | 280.00 | 286.00 | 23,208,800 | 0 |
| 08-Mar-2024 | 286.00 | 288.00 | 282.00 | 288.00 | 19,192,800 | 0 |
| 07-Mar-2024 | 284.00 | 286.00 | 282.00 | 286.00 | 23,398,700 | 0 |
| 06-Mar-2024 | 286.00 | 290.00 | 282.00 | 286.00 | 16,796,900 | 0 |
| 05-Mar-2024 | 294.00 | 294.00 | 286.00 | 286.00 | 22,111,100 | 0 |
| 04-Mar-2024 | 294.00 | 296.00 | 286.00 | 296.00 | 25,597,500 | 0 |
| 01-Mar-2024 | 292.00 | 298.00 | 286.00 | 296.00 | 43,208,500 | 0 |
| 29-Feb-2024 | 292.00 | 292.00 | 286.00 | 292.00 | 14,732,700 | 0 |
| 28-Feb-2024 | 288.00 | 292.00 | 280.00 | 292.00 | 26,150,700 | 0 |
| 27-Feb-2024 | 288.00 | 290.00 | 284.00 | 290.00 | 19,050,400 | 0 |
| 26-Feb-2024 | 292.00 | 294.00 | 286.00 | 290.00 | 18,144,500 | 0 |
| 23-Feb-2024 | 296.00 | 298.00 | 290.00 | 294.00 | 19,468,000 | 0 |
| 22-Feb-2024 | 286.00 | 300.00 | 286.00 | 298.00 | 33,568,100 | 0 |
| 21-Feb-2024 | 286.00 | 290.00 | 284.00 | 290.00 | 14,114,700 | 0 |
| 20-Feb-2024 | 282.00 | 288.00 | 276.00 | 286.00 | 22,534,300 | 0 |
| 19-Feb-2024 | 288.00 | 290.00 | 278.00 | 282.00 | 24,422,400 | 0 |
| 16-Feb-2024 | 282.00 | 290.00 | 274.00 | 290.00 | 43,482,700 | 0 |
| 15-Feb-2024 | 282.00 | 288.00 | 276.00 | 284.00 | 39,023,900 | 0 |
| 13-Feb-2024 | 276.00 | 284.00 | 272.00 | 282.00 | 35,153,100 | 0 |
| 12-Feb-2024 | 278.00 | 278.00 | 270.00 | 278.00 | 23,618,800 | 0 |
| 07-Feb-2024 | 276.00 | 280.00 | 272.00 | 278.00 | 28,967,500 | 0 |
| 06-Feb-2024 | 272.00 | 280.00 | 270.00 | 278.00 | 33,705,600 | 0 |
| 05-Feb-2024 | 294.00 | 296.00 | 270.00 | 272.00 | 54,472,500 | 0 |
| 02-Feb-2024 | 294.00 | 296.00 | 290.00 | 294.00 | 30,338,900 | 0 |
| 01-Feb-2024 | 304.00 | 306.00 | 290.00 | 294.00 | 45,015,800 | 0 |
| 31-Jan-2024 | 304.00 | 310.00 | 300.00 | 308.00 | 26,103,400 | 0 |
| 30-Jan-2024 | 306.00 | 308.00 | 300.00 | 306.00 | 28,870,700 | 0 |
| 29-Jan-2024 | 306.00 | 308.00 | 300.00 | 306.00 | 25,532,400 | 0 |
| 26-Jan-2024 | 302.00 | 306.00 | 296.00 | 306.00 | 26,440,600 | 0 |
| 25-Jan-2024 | 302.00 | 304.00 | 296.00 | 302.00 | 32,965,300 | 0 |
| 24-Jan-2024 | 308.00 | 310.00 | 296.00 | 302.00 | 35,838,900 | 0 |
| 23-Jan-2024 | 304.00 | 310.00 | 300.00 | 310.00 | 37,477,300 | 0 |
| 22-Jan-2024 | 312.00 | 316.00 | 288.00 | 306.00 | 39,805,800 | 0 |
| 19-Jan-2024 | 310.00 | 314.00 | 304.00 | 312.00 | 34,209,600 | 0 |
| 18-Jan-2024 | 308.00 | 312.00 | 304.00 | 310.00 | 28,725,500 | 0 |
| 17-Jan-2024 | 308.00 | 310.00 | 300.00 | 310.00 | 28,281,700 | 0 |
| 16-Jan-2024 | 316.00 | 316.00 | 308.00 | 310.00 | 23,970,000 | 0 |
| 15-Jan-2024 | 314.00 | 318.00 | 310.00 | 316.00 | 30,835,000 | 0 |
| 12-Jan-2024 | 318.00 | 318.00 | 312.00 | 316.00 | 23,806,100 | 0 |
| 11-Jan-2024 | 314.00 | 320.00 | 312.00 | 318.00 | 29,244,400 | 0 |
| 10-Jan-2024 | 310.00 | 320.00 | 306.00 | 316.00 | 37,386,900 | 0 |
| 09-Jan-2024 | 308.00 | 314.00 | 306.00 | 312.00 | 25,663,100 | 0 |
| 08-Jan-2024 | 306.00 | 312.00 | 304.00 | 310.00 | 22,935,100 | 0 |
| 05-Jan-2024 | 310.00 | 316.00 | 306.00 | 306.00 | 21,436,400 | 0 |
| 04-Jan-2024 | 308.00 | 314.00 | 306.00 | 312.00 | 27,831,500 | 0 |
| 03-Jan-2024 | 308.00 | 310.00 | 304.00 | 308.00 | 27,452,700 | 0 |
| 02-Jan-2024 | 308.00 | 312.00 | 304.00 | 308.00 | 18,424,500 | 0 |
| 29-Dec-2023 | 304.00 | 310.00 | 302.00 | 308.00 | 27,793,500 | 0 |
| 28-Dec-2023 | 302.00 | 310.00 | 302.00 | 306.00 | 21,754,000 | 0 |
| 27-Dec-2023 | 302.00 | 308.00 | 298.00 | 306.00 | 27,916,800 | 0 |
| 22-Dec-2023 | 306.00 | 310.00 | 290.00 | 302.00 | 54,475,200 | 0 |
| 21-Dec-2023 | 288.00 | 306.00 | 286.00 | 306.00 | 38,329,100 | 0 |
| 20-Dec-2023 | 324.00 | 330.00 | 282.00 | 286.00 | 47,784,400 | 0 |
| 19-Dec-2023 | 326.00 | 330.00 | 318.00 | 324.00 | 33,606,300 | 0 |
| 18-Dec-2023 | 326.00 | 330.00 | 318.00 | 326.00 | 40,586,000 | 0 |
| 15-Dec-2023 | 320.00 | 326.00 | 318.00 | 326.00 | 17,865,500 | 0 |
| 14-Dec-2023 | 318.00 | 322.00 | 316.00 | 320.00 | 14,771,800 | 0 |
| 13-Dec-2023 | 318.00 | 322.00 | 314.00 | 316.00 | 19,957,300 | 0 |
| 12-Dec-2023 | 330.00 | 330.00 | 310.00 | 320.00 | 27,318,400 | 0 |
| 11-Dec-2023 | 318.00 | 330.00 | 312.00 | 328.00 | 44,799,900 | 0 |
| 08-Dec-2023 | 354.00 | 356.00 | 318.00 | 318.00 | 39,834,800 | 0 |
| 07-Dec-2023 | 360.00 | 364.00 | 352.00 | 354.00 | 22,058,700 | 0 |
| 06-Dec-2023 | 368.00 | 368.00 | 358.00 | 362.00 | 18,437,100 | 0 |
| 05-Dec-2023 | 338.00 | 366.00 | 336.00 | 366.00 | 44,912,800 | 0 |
| 04-Dec-2023 | 338.00 | 342.00 | 334.00 | 338.00 | 15,076,200 | 0 |
| 01-Dec-2023 | 338.00 | 340.00 | 334.00 | 338.00 | 15,131,100 | 0 |
| 30-Nov-2023 | 338.00 | 340.00 | 332.00 | 338.00 | 18,440,200 | 0 |
| 29-Nov-2023 | 340.00 | 342.00 | 334.00 | 340.00 | 19,697,200 | 0 |
| 28-Nov-2023 | 326.00 | 340.00 | 326.00 | 340.00 | 26,626,300 | 0 |
| 27-Nov-2023 | 320.00 | 330.00 | 316.00 | 328.00 | 24,420,500 | 0 |
| 24-Nov-2023 | 340.00 | 352.00 | 310.00 | 320.00 | 45,858,400 | 0 |
| 23-Nov-2023 | 352.00 | 360.00 | 350.00 | 354.00 | 17,310,700 | 0 |
| 22-Nov-2023 | 352.00 | 356.00 | 346.00 | 354.00 | 18,801,200 | 0 |
| 21-Nov-2023 | 360.00 | 364.00 | 352.00 | 354.00 | 18,589,400 | 0 |
| 20-Nov-2023 | 350.00 | 360.00 | 350.00 | 360.00 | 30,457,300 | 0 |
| 17-Nov-2023 | 346.00 | 352.00 | 344.00 | 352.00 | 22,709,800 | 0 |
| 16-Nov-2023 | 340.00 | 346.00 | 340.00 | 346.00 | 35,250,500 | 0 |
| 15-Nov-2023 | 332.00 | 342.00 | 332.00 | 342.00 | 21,664,800 | 0 |
| 14-Nov-2023 | 342.00 | 344.00 | 330.00 | 332.00 | 26,995,900 | 0 |
| 13-Nov-2023 | 340.00 | 350.00 | 332.00 | 342.00 | 26,356,400 | 0 |
| 10-Nov-2023 | 342.00 | 350.00 | 340.00 | 340.00 | 16,004,400 | 0 |
| 09-Nov-2023 | 340.00 | 348.00 | 340.00 | 344.00 | 13,224,900 | 0 |
| 08-Nov-2023 | 352.00 | 352.00 | 336.00 | 342.00 | 15,921,300 | 0 |
| 07-Nov-2023 | 346.00 | 354.00 | 342.00 | 352.00 | 14,502,700 | 0 |
| 06-Nov-2023 | 360.00 | 360.00 | 342.00 | 346.00 | 29,530,200 | 0 |
| 03-Nov-2023 | 364.00 | 368.00 | 358.00 | 358.00 | 23,189,100 | 0 |