| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 376.00 | 376.00 | 352.00 | 368.00 | 8,600 | 0 |
| 01-Apr-2024 | 368.00 | 368.00 | 350.00 | 366.00 | 20,800 | 0 |
| 28-Mar-2024 | 360.00 | 368.00 | 354.00 | 368.00 | 10,600 | 0 |
| 27-Mar-2024 | 374.00 | 374.00 | 354.00 | 368.00 | 7,800 | 0 |
| 26-Mar-2024 | 372.00 | 372.00 | 368.00 | 368.00 | 2,800 | 0 |
| 25-Mar-2024 | 374.00 | 374.00 | 346.00 | 368.00 | 6,800 | 0 |
| 22-Mar-2024 | 352.00 | 364.00 | 334.00 | 364.00 | 41,500 | 0 |
| 21-Mar-2024 | 364.00 | 364.00 | 364.00 | 364.00 | 1,700 | 0 |
| 20-Mar-2024 | 368.00 | 380.00 | 358.00 | 366.00 | 20,400 | 0 |
| 19-Mar-2024 | 360.00 | 370.00 | 352.00 | 362.00 | 14,800 | 0 |
| 18-Mar-2024 | 366.00 | 368.00 | 352.00 | 364.00 | 7,700 | 0 |
| 15-Mar-2024 | 360.00 | 368.00 | 360.00 | 368.00 | 1,500 | 0 |
| 14-Mar-2024 | 358.00 | 370.00 | 352.00 | 354.00 | 13,700 | 0 |
| 13-Mar-2024 | 352.00 | 352.00 | 340.00 | 352.00 | 19,300 | 0 |
| 08-Mar-2024 | 364.00 | 374.00 | 352.00 | 352.00 | 17,900 | 0 |
| 07-Mar-2024 | 358.00 | 368.00 | 346.00 | 366.00 | 14,700 | 0 |
| 06-Mar-2024 | 348.00 | 368.00 | 348.00 | 350.00 | 9,300 | 0 |
| 05-Mar-2024 | 350.00 | 362.00 | 346.00 | 362.00 | 4,400 | 0 |
| 04-Mar-2024 | 344.00 | 370.00 | 344.00 | 360.00 | 14,400 | 0 |
| 01-Mar-2024 | 360.00 | 360.00 | 344.00 | 344.00 | 8,300 | 0 |
| 29-Feb-2024 | 344.00 | 366.00 | 344.00 | 360.00 | 22,300 | 0 |
| 28-Feb-2024 | 342.00 | 366.00 | 340.00 | 342.00 | 11,900 | 0 |
| 27-Feb-2024 | 348.00 | 364.00 | 332.00 | 340.00 | 12,300 | 0 |
| 26-Feb-2024 | 348.00 | 364.00 | 332.00 | 348.00 | 23,400 | 0 |
| 23-Feb-2024 | 348.00 | 380.00 | 330.00 | 338.00 | 20,000 | 0 |
| 22-Feb-2024 | 346.00 | 390.00 | 346.00 | 348.00 | 57,300 | 0 |
| 21-Feb-2024 | 346.00 | 380.00 | 328.00 | 346.00 | 44,600 | 0 |
| 20-Feb-2024 | 330.00 | 350.00 | 326.00 | 344.00 | 25,400 | 0 |
| 19-Feb-2024 | 340.00 | 350.00 | 322.00 | 322.00 | 68,400 | 0 |
| 16-Feb-2024 | 314.00 | 340.00 | 314.00 | 320.00 | 73,700 | 0 |
| 15-Feb-2024 | 328.00 | 350.00 | 312.00 | 314.00 | 64,200 | 0 |
| 13-Feb-2024 | 322.00 | 336.00 | 314.00 | 314.00 | 58,700 | 0 |
| 12-Feb-2024 | 320.00 | 332.00 | 310.00 | 322.00 | 193,200 | 0 |
| 07-Feb-2024 | 316.00 | 346.00 | 300.00 | 310.00 | 81,200 | 0 |
| 06-Feb-2024 | 326.00 | 346.00 | 318.00 | 334.00 | 17,900 | 0 |
| 05-Feb-2024 | 314.00 | 328.00 | 302.00 | 324.00 | 86,700 | 0 |
| 02-Feb-2024 | 312.00 | 314.00 | 308.00 | 310.00 | 28,100 | 0 |
| 01-Feb-2024 | 318.00 | 318.00 | 312.00 | 312.00 | 4,800 | 0 |
| 31-Jan-2024 | 316.00 | 318.00 | 314.00 | 316.00 | 32,800 | 0 |
| 30-Jan-2024 | 316.00 | 330.00 | 310.00 | 310.00 | 17,300 | 0 |
| 29-Jan-2024 | 330.00 | 330.00 | 306.00 | 324.00 | 16,500 | 0 |
| 26-Jan-2024 | 310.00 | 330.00 | 300.00 | 328.00 | 20,300 | 0 |
| 25-Jan-2024 | 326.00 | 328.00 | 312.00 | 318.00 | 10,500 | 0 |
| 24-Jan-2024 | 336.00 | 346.00 | 312.00 | 322.00 | 71,200 | 0 |
| 23-Jan-2024 | 332.00 | 354.00 | 330.00 | 334.00 | 57,800 | 0 |
| 22-Jan-2024 | 332.00 | 346.00 | 332.00 | 332.00 | 23,700 | 0 |
| 19-Jan-2024 | 346.00 | 364.00 | 338.00 | 346.00 | 48,300 | 0 |
| 18-Jan-2024 | 362.00 | 388.00 | 342.00 | 346.00 | 106,300 | 0 |
| 17-Jan-2024 | 388.00 | 396.00 | 350.00 | 362.00 | 48,500 | 0 |
| 16-Jan-2024 | 346.00 | 388.00 | 346.00 | 366.00 | 221,000 | 0 |
| 15-Jan-2024 | 336.00 | 340.00 | 334.00 | 338.00 | 51,500 | 0 |
| 12-Jan-2024 | 330.00 | 342.00 | 330.00 | 334.00 | 30,600 | 0 |
| 11-Jan-2024 | 332.00 | 344.00 | 332.00 | 338.00 | 61,000 | 0 |
| 10-Jan-2024 | 350.00 | 356.00 | 328.00 | 334.00 | 95,700 | 0 |
| 09-Jan-2024 | 350.00 | 360.00 | 348.00 | 350.00 | 25,500 | 0 |
| 08-Jan-2024 | 364.00 | 386.00 | 342.00 | 360.00 | 61,900 | 0 |
| 05-Jan-2024 | 376.00 | 390.00 | 362.00 | 380.00 | 29,400 | 0 |
| 04-Jan-2024 | 360.00 | 400.00 | 360.00 | 376.00 | 40,500 | 0 |
| 03-Jan-2024 | 342.00 | 390.00 | 342.00 | 360.00 | 28,500 | 0 |
| 02-Jan-2024 | 360.00 | 360.00 | 342.00 | 356.00 | 84,900 | 0 |
| 29-Dec-2023 | 368.00 | 368.00 | 352.00 | 352.00 | 11,700 | 0 |
| 28-Dec-2023 | 400.00 | 400.00 | 366.00 | 368.00 | 22,000 | 0 |
| 27-Dec-2023 | 414.00 | 414.00 | 376.00 | 388.00 | 41,900 | 0 |
| 22-Dec-2023 | 396.00 | 418.00 | 380.00 | 408.00 | 1,800 | 0 |
| 21-Dec-2023 | 406.00 | 406.00 | 380.00 | 396.00 | 56,900 | 0 |
| 20-Dec-2023 | 424.00 | 440.00 | 404.00 | 404.00 | 22,200 | 0 |
| 19-Dec-2023 | 418.00 | 450.00 | 396.00 | 424.00 | 136,500 | 0 |
| 18-Dec-2023 | 424.00 | 456.00 | 416.00 | 418.00 | 103,000 | 0 |
| 15-Dec-2023 | 460.00 | 460.00 | 400.00 | 418.00 | 654,700 | 0 |
| 14-Dec-2023 | 490.00 | 500.00 | 460.00 | 460.00 | 99,100 | 0 |
| 13-Dec-2023 | 454.00 | 535.00 | 440.00 | 484.00 | 1,024,800 | 0 |
| 12-Dec-2023 | 406.00 | 505.00 | 392.00 | 444.00 | 318,400 | 0 |
| 11-Dec-2023 | 458.00 | 472.00 | 366.00 | 406.00 | 40,200 | 0 |
| 08-Dec-2023 | 436.00 | 460.00 | 430.00 | 448.00 | 74,200 | 0 |
| 07-Dec-2023 | 480.00 | 505.00 | 430.00 | 430.00 | 105,300 | 0 |
| 06-Dec-2023 | 580.00 | 580.00 | 480.00 | 490.00 | 511,600 | 0 |
| 05-Dec-2023 | 490.00 | 610.00 | 490.00 | 575.00 | 1,068,700 | 0 |
| 04-Dec-2023 | 432.00 | 540.00 | 430.00 | 490.00 | 857,000 | 0 |
| 01-Dec-2023 | 400.00 | 438.00 | 380.00 | 432.00 | 77,300 | 0 |
| 30-Nov-2023 | 374.00 | 406.00 | 370.00 | 400.00 | 177,300 | 0 |
| 29-Nov-2023 | 366.00 | 386.00 | 364.00 | 374.00 | 230,400 | 0 |
| 28-Nov-2023 | 368.00 | 370.00 | 356.00 | 362.00 | 111,400 | 0 |
| 27-Nov-2023 | 474.00 | 474.00 | 350.00 | 360.00 | 928,200 | 0 |
| 24-Nov-2023 | 356.00 | 430.00 | 348.00 | 430.00 | 540,200 | 0 |
| 23-Nov-2023 | 334.00 | 348.00 | 334.00 | 344.00 | 301,300 | 0 |
| 22-Nov-2023 | 328.00 | 340.00 | 328.00 | 332.00 | 17,100 | 0 |
| 21-Nov-2023 | 316.00 | 332.00 | 316.00 | 328.00 | 17,900 | 0 |
| 20-Nov-2023 | 314.00 | 316.00 | 314.00 | 316.00 | 200 | 0 |
| 17-Nov-2023 | 320.00 | 320.00 | 316.00 | 316.00 | 500 | 0 |
| 16-Nov-2023 | 328.00 | 340.00 | 320.00 | 320.00 | 600 | 0 |
| 15-Nov-2023 | 320.00 | 320.00 | 320.00 | 320.00 | 500 | 0 |
| 14-Nov-2023 | 336.00 | 336.00 | 316.00 | 320.00 | 300 | 0 |
| 13-Nov-2023 | 312.00 | 322.00 | 312.00 | 322.00 | 7,300 | 0 |
| 10-Nov-2023 | 316.00 | 328.00 | 310.00 | 310.00 | 2,200 | 0 |
| 09-Nov-2023 | 338.00 | 338.00 | 308.00 | 316.00 | 38,600 | 0 |
| 08-Nov-2023 | 338.00 | 340.00 | 316.00 | 338.00 | 11,000 | 0 |
| 07-Nov-2023 | 338.00 | 342.00 | 326.00 | 342.00 | 3,900 | 0 |
| 06-Nov-2023 | 326.00 | 342.00 | 322.00 | 322.00 | 3,100 | 0 |
| 03-Nov-2023 | 328.00 | 342.00 | 326.00 | 326.00 | 38,800 | 0 |
| 02-Nov-2023 | 330.00 | 342.00 | 330.00 | 342.00 | 3,000 | 0 |