| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 127.00 | 127.00 | 123.00 | 125.00 | 61,720,500 | 0 |
| 02-Apr-2024 | 122.00 | 127.00 | 122.00 | 127.00 | 94,251,900 | 0 |
| 01-Apr-2024 | 126.00 | 126.00 | 120.00 | 123.00 | 90,899,900 | 0 |
| 28-Mar-2024 | 125.00 | 130.00 | 121.00 | 125.00 | 97,714,700 | 0 |
| 27-Mar-2024 | 122.00 | 129.00 | 121.00 | 125.00 | 120,348,100 | 0 |
| 26-Mar-2024 | 123.00 | 123.00 | 121.00 | 123.00 | 109,715,400 | 0 |
| 25-Mar-2024 | 124.00 | 124.00 | 120.00 | 123.00 | 98,515,700 | 0 |
| 22-Mar-2024 | 119.00 | 121.00 | 119.00 | 121.00 | 111,489,400 | 0 |
| 21-Mar-2024 | 121.00 | 121.00 | 118.00 | 120.00 | 81,527,200 | 0 |
| 20-Mar-2024 | 122.00 | 123.00 | 120.00 | 121.00 | 119,520,500 | 0 |
| 19-Mar-2024 | 122.00 | 127.00 | 120.00 | 122.00 | 108,399,600 | 0 |
| 18-Mar-2024 | 120.00 | 122.00 | 118.00 | 122.00 | 92,835,300 | 0 |
| 15-Mar-2024 | 119.00 | 120.00 | 117.00 | 119.00 | 74,297,200 | 0 |
| 14-Mar-2024 | 118.00 | 119.00 | 115.00 | 119.00 | 82,601,100 | 0 |
| 13-Mar-2024 | 115.00 | 118.00 | 114.00 | 118.00 | 149,681,300 | 0 |
| 08-Mar-2024 | 118.00 | 119.00 | 112.00 | 116.00 | 104,442,600 | 0 |
| 07-Mar-2024 | 119.00 | 119.00 | 115.00 | 118.00 | 93,215,100 | 0 |
| 06-Mar-2024 | 119.00 | 120.00 | 118.00 | 119.00 | 61,431,700 | 0 |
| 05-Mar-2024 | 122.00 | 122.00 | 118.00 | 119.00 | 61,714,400 | 0 |
| 04-Mar-2024 | 121.00 | 122.00 | 117.00 | 122.00 | 72,613,700 | 0 |
| 01-Mar-2024 | 120.00 | 121.00 | 118.00 | 121.00 | 76,100,900 | 0 |
| 29-Feb-2024 | 122.00 | 123.00 | 118.00 | 121.00 | 128,093,800 | 0 |
| 28-Feb-2024 | 122.00 | 122.00 | 121.00 | 122.00 | 130,991,200 | 0 |
| 27-Feb-2024 | 121.00 | 124.00 | 120.00 | 122.00 | 123,096,700 | 0 |
| 26-Feb-2024 | 121.00 | 123.00 | 120.00 | 121.00 | 97,672,700 | 0 |
| 23-Feb-2024 | 121.00 | 122.00 | 121.00 | 122.00 | 67,354,800 | 0 |
| 22-Feb-2024 | 121.00 | 123.00 | 120.00 | 121.00 | 71,493,300 | 0 |
| 21-Feb-2024 | 122.00 | 123.00 | 119.00 | 121.00 | 98,957,300 | 0 |
| 20-Feb-2024 | 123.00 | 124.00 | 121.00 | 123.00 | 53,249,000 | 0 |
| 19-Feb-2024 | 123.00 | 124.00 | 122.00 | 123.00 | 32,718,500 | 0 |
| 16-Feb-2024 | 125.00 | 125.00 | 121.00 | 123.00 | 44,638,900 | 0 |
| 15-Feb-2024 | 125.00 | 127.00 | 123.00 | 125.00 | 57,563,600 | 0 |
| 13-Feb-2024 | 127.00 | 128.00 | 121.00 | 125.00 | 68,185,800 | 0 |
| 12-Feb-2024 | 120.00 | 133.00 | 120.00 | 127.00 | 109,298,700 | 0 |
| 07-Feb-2024 | 125.00 | 125.00 | 118.00 | 120.00 | 111,903,100 | 0 |
| 06-Feb-2024 | 122.00 | 123.00 | 118.00 | 121.00 | 116,102,400 | 0 |
| 05-Feb-2024 | 122.00 | 122.00 | 118.00 | 122.00 | 58,667,600 | 0 |
| 02-Feb-2024 | 121.00 | 121.00 | 116.00 | 121.00 | 68,813,800 | 0 |
| 01-Feb-2024 | 123.00 | 123.00 | 120.00 | 121.00 | 55,673,300 | 0 |
| 31-Jan-2024 | 122.00 | 123.00 | 120.00 | 123.00 | 68,587,100 | 0 |
| 30-Jan-2024 | 120.00 | 121.00 | 118.00 | 121.00 | 96,115,000 | 0 |
| 29-Jan-2024 | 120.00 | 121.00 | 118.00 | 120.00 | 71,396,500 | 0 |
| 26-Jan-2024 | 121.00 | 122.00 | 117.00 | 121.00 | 52,161,000 | 0 |
| 25-Jan-2024 | 123.00 | 123.00 | 120.00 | 122.00 | 65,826,400 | 0 |
| 24-Jan-2024 | 123.00 | 124.00 | 119.00 | 123.00 | 90,242,500 | 0 |
| 23-Jan-2024 | 120.00 | 125.00 | 117.00 | 122.00 | 59,535,700 | 0 |
| 22-Jan-2024 | 125.00 | 125.00 | 121.00 | 122.00 | 75,333,700 | 0 |
| 19-Jan-2024 | 126.00 | 126.00 | 123.00 | 125.00 | 81,709,700 | 0 |
| 18-Jan-2024 | 127.00 | 127.00 | 125.00 | 126.00 | 53,202,500 | 0 |
| 17-Jan-2024 | 129.00 | 130.00 | 126.00 | 127.00 | 10,343,100 | 0 |
| 16-Jan-2024 | 127.00 | 131.00 | 126.00 | 129.00 | 89,073,800 | 0 |
| 15-Jan-2024 | 127.00 | 127.00 | 125.00 | 127.00 | 47,540,800 | 0 |
| 12-Jan-2024 | 128.00 | 129.00 | 125.00 | 127.00 | 46,466,600 | 0 |
| 11-Jan-2024 | 129.00 | 130.00 | 128.00 | 129.00 | 55,339,500 | 0 |
| 10-Jan-2024 | 129.00 | 131.00 | 128.00 | 130.00 | 74,047,100 | 0 |
| 09-Jan-2024 | 130.00 | 132.00 | 128.00 | 129.00 | 62,442,400 | 0 |
| 08-Jan-2024 | 129.00 | 132.00 | 127.00 | 130.00 | 70,344,400 | 0 |
| 05-Jan-2024 | 130.00 | 131.00 | 128.00 | 129.00 | 57,935,400 | 0 |
| 04-Jan-2024 | 131.00 | 131.00 | 127.00 | 130.00 | 77,308,000 | 0 |
| 03-Jan-2024 | 131.00 | 132.00 | 130.00 | 131.00 | 49,756,100 | 0 |
| 02-Jan-2024 | 134.00 | 135.00 | 129.00 | 132.00 | 61,929,000 | 0 |
| 29-Dec-2023 | 133.00 | 135.00 | 133.00 | 134.00 | 49,334,000 | 0 |
| 28-Dec-2023 | 130.00 | 137.00 | 130.00 | 133.00 | 120,426,500 | 0 |
| 27-Dec-2023 | 130.00 | 134.00 | 129.00 | 130.00 | 62,381,700 | 0 |
| 22-Dec-2023 | 130.00 | 130.00 | 127.00 | 130.00 | 70,388,400 | 0 |
| 21-Dec-2023 | 131.00 | 133.00 | 128.00 | 130.00 | 53,697,300 | 0 |
| 20-Dec-2023 | 131.00 | 134.00 | 131.00 | 131.00 | 75,035,800 | 0 |
| 19-Dec-2023 | 129.00 | 133.00 | 128.00 | 130.00 | 111,375,200 | 0 |
| 18-Dec-2023 | 127.00 | 131.00 | 126.00 | 129.00 | 61,780,700 | 0 |
| 15-Dec-2023 | 128.00 | 129.00 | 125.00 | 127.00 | 79,477,800 | 0 |
| 14-Dec-2023 | 127.00 | 128.00 | 126.00 | 128.00 | 45,878,200 | 0 |
| 13-Dec-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 44,632,300 | 0 |
| 12-Dec-2023 | 127.00 | 128.00 | 124.00 | 127.00 | 21,979,300 | 0 |
| 11-Dec-2023 | 129.00 | 129.00 | 123.00 | 127.00 | 95,632,100 | 0 |
| 08-Dec-2023 | 129.00 | 131.00 | 129.00 | 129.00 | 9,616,700 | 0 |
| 07-Dec-2023 | 129.00 | 130.00 | 128.00 | 129.00 | 38,616,400 | 0 |
| 06-Dec-2023 | 130.00 | 132.00 | 127.00 | 129.00 | 71,585,600 | 0 |
| 05-Dec-2023 | 130.00 | 135.00 | 129.00 | 130.00 | 141,310,800 | 0 |
| 04-Dec-2023 | 130.00 | 131.00 | 127.00 | 130.00 | 102,738,500 | 0 |
| 01-Dec-2023 | 130.00 | 130.00 | 126.00 | 130.00 | 9,584,600 | 0 |
| 30-Nov-2023 | 129.00 | 132.00 | 129.00 | 130.00 | 114,204,900 | 0 |
| 29-Nov-2023 | 131.00 | 133.00 | 128.00 | 130.00 | 55,145,500 | 0 |
| 28-Nov-2023 | 134.00 | 137.00 | 132.00 | 133.00 | 81,084,200 | 0 |
| 27-Nov-2023 | 134.00 | 137.00 | 133.00 | 134.00 | 63,480,200 | 0 |
| 24-Nov-2023 | 137.00 | 138.00 | 133.00 | 134.00 | 27,084,200 | 0 |
| 23-Nov-2023 | 141.00 | 143.00 | 136.00 | 138.00 | 77,198,600 | 0 |
| 22-Nov-2023 | 133.00 | 142.00 | 133.00 | 141.00 | 124,436,600 | 0 |
| 21-Nov-2023 | 127.00 | 135.00 | 127.00 | 133.00 | 84,792,700 | 0 |
| 20-Nov-2023 | 125.00 | 128.00 | 124.00 | 126.00 | 94,398,300 | 0 |
| 17-Nov-2023 | 124.00 | 126.00 | 123.00 | 126.00 | 36,596,300 | 0 |
| 16-Nov-2023 | 124.00 | 125.00 | 122.00 | 124.00 | 57,823,200 | 0 |
| 15-Nov-2023 | 120.00 | 125.00 | 119.00 | 123.00 | 87,147,400 | 0 |
| 14-Nov-2023 | 120.00 | 122.00 | 118.00 | 119.00 | 87,840,100 | 0 |
| 13-Nov-2023 | 119.00 | 121.00 | 117.00 | 119.00 | 78,869,400 | 0 |
| 10-Nov-2023 | 125.00 | 125.00 | 117.00 | 119.00 | 33,037,900 | 0 |
| 09-Nov-2023 | 124.00 | 125.00 | 120.00 | 122.00 | 49,902,600 | 0 |
| 08-Nov-2023 | 125.00 | 125.00 | 120.00 | 123.00 | 77,432,100 | 0 |
| 07-Nov-2023 | 126.00 | 127.00 | 123.00 | 125.00 | 135,778,000 | 0 |
| 06-Nov-2023 | 125.00 | 126.00 | 124.00 | 125.00 | 23,560,600 | 0 |
| 03-Nov-2023 | 126.00 | 128.00 | 124.00 | 125.00 | 33,856,700 | 0 |