| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 260.00 | 264.00 | 250.00 | 250.00 | 83,100 | 0 |
| 02-Apr-2024 | 264.00 | 268.00 | 258.00 | 260.00 | 165,500 | 0 |
| 01-Apr-2024 | 260.00 | 268.00 | 256.00 | 262.00 | 66,900 | 0 |
| 28-Mar-2024 | 250.00 | 272.00 | 250.00 | 262.00 | 478,000 | 0 |
| 27-Mar-2024 | 250.00 | 256.00 | 242.00 | 250.00 | 339,600 | 0 |
| 26-Mar-2024 | 254.00 | 254.00 | 246.00 | 250.00 | 23,000 | 0 |
| 25-Mar-2024 | 252.00 | 252.00 | 246.00 | 252.00 | 35,100 | 0 |
| 22-Mar-2024 | 248.00 | 256.00 | 248.00 | 252.00 | 16,300 | 0 |
| 21-Mar-2024 | 248.00 | 266.00 | 248.00 | 254.00 | 132,900 | 0 |
| 20-Mar-2024 | 244.00 | 248.00 | 242.00 | 248.00 | 50,200 | 0 |
| 19-Mar-2024 | 248.00 | 250.00 | 244.00 | 244.00 | 26,800 | 0 |
| 18-Mar-2024 | 248.00 | 256.00 | 246.00 | 250.00 | 22,500 | 0 |
| 15-Mar-2024 | 248.00 | 248.00 | 246.00 | 248.00 | 700 | 0 |
| 14-Mar-2024 | 246.00 | 246.00 | 246.00 | 246.00 | 7,300 | 0 |
| 13-Mar-2024 | 250.00 | 250.00 | 242.00 | 244.00 | 43,400 | 0 |
| 08-Mar-2024 | 246.00 | 250.00 | 246.00 | 250.00 | 8,000 | 0 |
| 07-Mar-2024 | 254.00 | 254.00 | 252.00 | 252.00 | 500 | 0 |
| 06-Mar-2024 | 250.00 | 250.00 | 246.00 | 248.00 | 5,900 | 0 |
| 05-Mar-2024 | 252.00 | 252.00 | 248.00 | 250.00 | 3,500 | 0 |
| 04-Mar-2024 | 248.00 | 254.00 | 248.00 | 252.00 | 36,600 | 0 |
| 01-Mar-2024 | 246.00 | 252.00 | 242.00 | 252.00 | 34,100 | 0 |
| 29-Feb-2024 | 248.00 | 254.00 | 240.00 | 242.00 | 279,200 | 0 |
| 28-Feb-2024 | 252.00 | 254.00 | 246.00 | 248.00 | 132,500 | 0 |
| 27-Feb-2024 | 250.00 | 254.00 | 248.00 | 254.00 | 37,200 | 0 |
| 26-Feb-2024 | 250.00 | 256.00 | 250.00 | 254.00 | 15,000 | 0 |
| 23-Feb-2024 | 252.00 | 256.00 | 250.00 | 252.00 | 26,700 | 0 |
| 22-Feb-2024 | 250.00 | 254.00 | 250.00 | 252.00 | 7,000 | 0 |
| 21-Feb-2024 | 250.00 | 254.00 | 248.00 | 254.00 | 59,000 | 0 |
| 20-Feb-2024 | 254.00 | 254.00 | 250.00 | 254.00 | 91,800 | 0 |
| 19-Feb-2024 | 250.00 | 254.00 | 250.00 | 250.00 | 32,900 | 0 |
| 16-Feb-2024 | 250.00 | 254.00 | 250.00 | 250.00 | 5,700 | 0 |
| 15-Feb-2024 | 254.00 | 256.00 | 248.00 | 254.00 | 179,300 | 0 |
| 13-Feb-2024 | 254.00 | 254.00 | 250.00 | 254.00 | 77,600 | 0 |
| 12-Feb-2024 | 252.00 | 254.00 | 250.00 | 254.00 | 44,900 | 0 |
| 07-Feb-2024 | 258.00 | 260.00 | 250.00 | 250.00 | 120,800 | 0 |
| 06-Feb-2024 | 268.00 | 268.00 | 256.00 | 258.00 | 137,000 | 0 |
| 05-Feb-2024 | 260.00 | 276.00 | 260.00 | 268.00 | 265,500 | 0 |
| 02-Feb-2024 | 264.00 | 264.00 | 260.00 | 260.00 | 13,800 | 0 |
| 01-Feb-2024 | 262.00 | 268.00 | 260.00 | 260.00 | 8,700 | 0 |
| 31-Jan-2024 | 266.00 | 266.00 | 262.00 | 266.00 | 300 | 0 |
| 30-Jan-2024 | 264.00 | 266.00 | 260.00 | 266.00 | 48,600 | 0 |
| 29-Jan-2024 | 262.00 | 266.00 | 262.00 | 262.00 | 6,000 | 0 |
| 26-Jan-2024 | 260.00 | 268.00 | 258.00 | 266.00 | 132,100 | 0 |
| 25-Jan-2024 | 268.00 | 268.00 | 262.00 | 266.00 | 7,200 | 0 |
| 24-Jan-2024 | 264.00 | 268.00 | 260.00 | 268.00 | 16,400 | 0 |
| 23-Jan-2024 | 266.00 | 268.00 | 264.00 | 264.00 | 16,700 | 0 |
| 22-Jan-2024 | 268.00 | 268.00 | 264.00 | 268.00 | 2,000 | 0 |
| 19-Jan-2024 | 266.00 | 270.00 | 264.00 | 268.00 | 5,400 | 0 |
| 18-Jan-2024 | 266.00 | 268.00 | 262.00 | 268.00 | 17,400 | 0 |
| 17-Jan-2024 | 268.00 | 268.00 | 268.00 | 268.00 | 15,000 | 0 |
| 16-Jan-2024 | 268.00 | 270.00 | 266.00 | 268.00 | 5,700 | 0 |
| 15-Jan-2024 | 270.00 | 270.00 | 264.00 | 264.00 | 26,900 | 0 |
| 12-Jan-2024 | 264.00 | 270.00 | 264.00 | 266.00 | 76,600 | 0 |
| 11-Jan-2024 | 270.00 | 270.00 | 262.00 | 270.00 | 12,000 | 0 |
| 10-Jan-2024 | 268.00 | 272.00 | 264.00 | 270.00 | 12,600 | 0 |
| 09-Jan-2024 | 270.00 | 272.00 | 268.00 | 268.00 | 10,400 | 0 |
| 08-Jan-2024 | 270.00 | 270.00 | 268.00 | 270.00 | 8,800 | 0 |
| 05-Jan-2024 | 270.00 | 270.00 | 266.00 | 270.00 | 190,200 | 0 |
| 04-Jan-2024 | 270.00 | 270.00 | 266.00 | 270.00 | 155,400 | 0 |
| 03-Jan-2024 | 270.00 | 270.00 | 266.00 | 270.00 | 41,600 | 0 |
| 02-Jan-2024 | 270.00 | 270.00 | 264.00 | 270.00 | 15,300 | 0 |
| 29-Dec-2023 | 268.00 | 270.00 | 262.00 | 262.00 | 342,400 | 0 |
| 28-Dec-2023 | 274.00 | 274.00 | 264.00 | 266.00 | 46,600 | 0 |
| 27-Dec-2023 | 276.00 | 278.00 | 268.00 | 270.00 | 29,200 | 0 |
| 22-Dec-2023 | 268.00 | 278.00 | 266.00 | 276.00 | 315,000 | 0 |
| 21-Dec-2023 | 268.00 | 274.00 | 268.00 | 268.00 | 20,400 | 0 |
| 20-Dec-2023 | 272.00 | 276.00 | 268.00 | 270.00 | 243,400 | 0 |
| 19-Dec-2023 | 274.00 | 274.00 | 270.00 | 274.00 | 5,100 | 0 |
| 18-Dec-2023 | 276.00 | 276.00 | 270.00 | 270.00 | 61,400 | 0 |
| 15-Dec-2023 | 276.00 | 276.00 | 272.00 | 276.00 | 147,100 | 0 |
| 14-Dec-2023 | 276.00 | 278.00 | 272.00 | 276.00 | 7,900 | 0 |
| 13-Dec-2023 | 272.00 | 276.00 | 272.00 | 276.00 | 33,700 | 0 |
| 12-Dec-2023 | 272.00 | 272.00 | 270.00 | 272.00 | 9,700 | 0 |
| 11-Dec-2023 | 278.00 | 284.00 | 270.00 | 276.00 | 119,400 | 0 |
| 08-Dec-2023 | 268.00 | 278.00 | 268.00 | 278.00 | 113,800 | 0 |
| 07-Dec-2023 | 268.00 | 276.00 | 268.00 | 270.00 | 66,200 | 0 |
| 06-Dec-2023 | 266.00 | 272.00 | 266.00 | 268.00 | 64,100 | 0 |
| 05-Dec-2023 | 272.00 | 276.00 | 266.00 | 268.00 | 85,800 | 0 |
| 04-Dec-2023 | 268.00 | 280.00 | 268.00 | 272.00 | 89,000 | 0 |
| 01-Dec-2023 | 270.00 | 278.00 | 268.00 | 270.00 | 92,400 | 0 |
| 30-Nov-2023 | 278.00 | 278.00 | 270.00 | 272.00 | 2,600 | 0 |
| 29-Nov-2023 | 272.00 | 280.00 | 272.00 | 276.00 | 30,000 | 0 |
| 28-Nov-2023 | 274.00 | 278.00 | 272.00 | 276.00 | 39,500 | 0 |
| 27-Nov-2023 | 274.00 | 276.00 | 274.00 | 276.00 | 3,700 | 0 |
| 24-Nov-2023 | 272.00 | 280.00 | 270.00 | 274.00 | 117,400 | 0 |
| 23-Nov-2023 | 274.00 | 278.00 | 272.00 | 272.00 | 16,500 | 0 |
| 22-Nov-2023 | 272.00 | 278.00 | 272.00 | 276.00 | 8,900 | 0 |
| 21-Nov-2023 | 272.00 | 276.00 | 272.00 | 272.00 | 8,500 | 0 |
| 20-Nov-2023 | 274.00 | 280.00 | 272.00 | 274.00 | 165,300 | 0 |
| 17-Nov-2023 | 274.00 | 280.00 | 274.00 | 280.00 | 25,100 | 0 |
| 16-Nov-2023 | 282.00 | 282.00 | 276.00 | 276.00 | 1,500 | 0 |
| 15-Nov-2023 | 274.00 | 280.00 | 274.00 | 276.00 | 14,500 | 0 |
| 14-Nov-2023 | 280.00 | 280.00 | 272.00 | 274.00 | 68,700 | 0 |
| 13-Nov-2023 | 276.00 | 280.00 | 276.00 | 280.00 | 38,700 | 0 |
| 10-Nov-2023 | 276.00 | 278.00 | 276.00 | 278.00 | 35,900 | 0 |
| 09-Nov-2023 | 276.00 | 282.00 | 274.00 | 276.00 | 236,600 | 0 |
| 08-Nov-2023 | 280.00 | 280.00 | 276.00 | 280.00 | 10,600 | 0 |
| 07-Nov-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 158,200 | 0 |
| 06-Nov-2023 | 278.00 | 280.00 | 274.00 | 276.00 | 288,800 | 0 |
| 03-Nov-2023 | 278.00 | 280.00 | 276.00 | 278.00 | 15,100 | 0 |