| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 326.00 | 326.00 | 318.00 | 322.00 | 63,600 | 0 |
| 02-Apr-2024 | 328.00 | 328.00 | 318.00 | 324.00 | 21,700 | 0 |
| 01-Apr-2024 | 320.00 | 336.00 | 314.00 | 328.00 | 133,900 | 0 |
| 28-Mar-2024 | 326.00 | 326.00 | 320.00 | 320.00 | 33,500 | 0 |
| 27-Mar-2024 | 326.00 | 330.00 | 324.00 | 330.00 | 22,300 | 0 |
| 26-Mar-2024 | 330.00 | 330.00 | 326.00 | 326.00 | 9,600 | 0 |
| 25-Mar-2024 | 332.00 | 332.00 | 326.00 | 330.00 | 16,600 | 0 |
| 22-Mar-2024 | 328.00 | 350.00 | 326.00 | 330.00 | 131,400 | 0 |
| 21-Mar-2024 | 326.00 | 332.00 | 324.00 | 332.00 | 49,300 | 0 |
| 20-Mar-2024 | 326.00 | 342.00 | 322.00 | 330.00 | 128,700 | 0 |
| 19-Mar-2024 | 328.00 | 328.00 | 326.00 | 326.00 | 2,000 | 0 |
| 18-Mar-2024 | 326.00 | 330.00 | 322.00 | 322.00 | 25,900 | 0 |
| 15-Mar-2024 | 324.00 | 330.00 | 320.00 | 328.00 | 14,700 | 0 |
| 14-Mar-2024 | 322.00 | 334.00 | 320.00 | 330.00 | 26,300 | 0 |
| 13-Mar-2024 | 328.00 | 328.00 | 320.00 | 320.00 | 15,900 | 0 |
| 08-Mar-2024 | 326.00 | 334.00 | 326.00 | 328.00 | 31,300 | 0 |
| 07-Mar-2024 | 348.00 | 348.00 | 326.00 | 326.00 | 18,300 | 0 |
| 06-Mar-2024 | 332.00 | 396.00 | 326.00 | 330.00 | 180,100 | 0 |
| 05-Mar-2024 | 318.00 | 336.00 | 280.00 | 332.00 | 187,500 | 0 |
| 04-Mar-2024 | 320.00 | 324.00 | 290.00 | 318.00 | 49,200 | 0 |
| 01-Mar-2024 | 326.00 | 326.00 | 316.00 | 320.00 | 6,500 | 0 |
| 29-Feb-2024 | 322.00 | 324.00 | 316.00 | 324.00 | 12,700 | 0 |
| 28-Feb-2024 | 326.00 | 326.00 | 320.00 | 322.00 | 7,900 | 0 |
| 27-Feb-2024 | 326.00 | 330.00 | 324.00 | 328.00 | 1,900 | 0 |
| 26-Feb-2024 | 324.00 | 326.00 | 324.00 | 326.00 | 5,900 | 0 |
| 23-Feb-2024 | 324.00 | 324.00 | 318.00 | 322.00 | 8,300 | 0 |
| 22-Feb-2024 | 322.00 | 326.00 | 320.00 | 320.00 | 116,400 | 0 |
| 21-Feb-2024 | 322.00 | 336.00 | 320.00 | 322.00 | 27,100 | 0 |
| 20-Feb-2024 | 320.00 | 322.00 | 318.00 | 318.00 | 75,400 | 0 |
| 19-Feb-2024 | 310.00 | 322.00 | 310.00 | 322.00 | 73,600 | 0 |
| 16-Feb-2024 | 322.00 | 324.00 | 306.00 | 308.00 | 422,300 | 0 |
| 15-Feb-2024 | 334.00 | 338.00 | 316.00 | 320.00 | 523,600 | 0 |
| 13-Feb-2024 | 346.00 | 346.00 | 328.00 | 332.00 | 308,900 | 0 |
| 12-Feb-2024 | 348.00 | 348.00 | 344.00 | 346.00 | 110,500 | 0 |
| 07-Feb-2024 | 352.00 | 354.00 | 340.00 | 348.00 | 9,500 | 0 |
| 06-Feb-2024 | 350.00 | 352.00 | 350.00 | 352.00 | 900 | 0 |
| 05-Feb-2024 | 350.00 | 350.00 | 346.00 | 350.00 | 6,500 | 0 |
| 02-Feb-2024 | 346.00 | 350.00 | 346.00 | 350.00 | 36,400 | 0 |
| 01-Feb-2024 | 350.00 | 356.00 | 348.00 | 350.00 | 35,500 | 0 |
| 31-Jan-2024 | 356.00 | 356.00 | 348.00 | 348.00 | 38,900 | 0 |
| 30-Jan-2024 | 354.00 | 356.00 | 350.00 | 356.00 | 9,100 | 0 |
| 29-Jan-2024 | 350.00 | 356.00 | 350.00 | 356.00 | 2,700 | 0 |
| 26-Jan-2024 | 354.00 | 356.00 | 348.00 | 354.00 | 29,000 | 0 |
| 25-Jan-2024 | 356.00 | 356.00 | 340.00 | 354.00 | 59,300 | 0 |
| 24-Jan-2024 | 358.00 | 360.00 | 350.00 | 350.00 | 165,100 | 0 |
| 23-Jan-2024 | 366.00 | 366.00 | 358.00 | 360.00 | 16,500 | 0 |
| 22-Jan-2024 | 364.00 | 382.00 | 360.00 | 360.00 | 28,100 | 0 |
| 19-Jan-2024 | 366.00 | 384.00 | 360.00 | 362.00 | 23,600 | 0 |
| 18-Jan-2024 | 370.00 | 388.00 | 366.00 | 380.00 | 49,900 | 0 |
| 17-Jan-2024 | 370.00 | 386.00 | 364.00 | 372.00 | 41,500 | 0 |
| 16-Jan-2024 | 368.00 | 378.00 | 362.00 | 370.00 | 72,700 | 0 |
| 15-Jan-2024 | 362.00 | 366.00 | 362.00 | 366.00 | 23,600 | 0 |
| 12-Jan-2024 | 364.00 | 368.00 | 360.00 | 360.00 | 14,300 | 0 |
| 11-Jan-2024 | 364.00 | 368.00 | 356.00 | 368.00 | 16,700 | 0 |
| 10-Jan-2024 | 366.00 | 366.00 | 358.00 | 362.00 | 4,300 | 0 |
| 09-Jan-2024 | 360.00 | 366.00 | 356.00 | 356.00 | 36,300 | 0 |
| 08-Jan-2024 | 358.00 | 370.00 | 358.00 | 358.00 | 24,300 | 0 |
| 05-Jan-2024 | 354.00 | 378.00 | 354.00 | 358.00 | 35,100 | 0 |
| 04-Jan-2024 | 356.00 | 362.00 | 354.00 | 354.00 | 24,600 | 0 |
| 03-Jan-2024 | 362.00 | 370.00 | 354.00 | 354.00 | 22,600 | 0 |
| 02-Jan-2024 | 360.00 | 362.00 | 356.00 | 360.00 | 18,700 | 0 |
| 29-Dec-2023 | 362.00 | 362.00 | 358.00 | 362.00 | 8,800 | 0 |
| 28-Dec-2023 | 366.00 | 366.00 | 362.00 | 362.00 | 2,200 | 0 |
| 27-Dec-2023 | 356.00 | 374.00 | 356.00 | 362.00 | 9,600 | 0 |
| 22-Dec-2023 | 364.00 | 364.00 | 350.00 | 362.00 | 32,400 | 0 |
| 21-Dec-2023 | 360.00 | 362.00 | 358.00 | 358.00 | 3,900 | 0 |
| 20-Dec-2023 | 364.00 | 364.00 | 356.00 | 362.00 | 39,300 | 0 |
| 19-Dec-2023 | 360.00 | 362.00 | 352.00 | 362.00 | 44,000 | 0 |
| 18-Dec-2023 | 356.00 | 362.00 | 356.00 | 356.00 | 17,900 | 0 |
| 15-Dec-2023 | 356.00 | 362.00 | 356.00 | 362.00 | 5,600 | 0 |
| 14-Dec-2023 | 350.00 | 356.00 | 350.00 | 356.00 | 72,600 | 0 |
| 13-Dec-2023 | 356.00 | 356.00 | 350.00 | 350.00 | 30,000 | 0 |
| 12-Dec-2023 | 356.00 | 356.00 | 352.00 | 356.00 | 9,300 | 0 |
| 11-Dec-2023 | 360.00 | 360.00 | 358.00 | 358.00 | 800 | 0 |
| 08-Dec-2023 | 358.00 | 360.00 | 352.00 | 352.00 | 7,000 | 0 |
| 07-Dec-2023 | 360.00 | 360.00 | 350.00 | 358.00 | 35,800 | 0 |
| 06-Dec-2023 | 358.00 | 360.00 | 352.00 | 354.00 | 11,600 | 0 |
| 05-Dec-2023 | 360.00 | 360.00 | 358.00 | 358.00 | 5,800 | 0 |
| 04-Dec-2023 | 352.00 | 380.00 | 350.00 | 360.00 | 62,700 | 0 |
| 01-Dec-2023 | 358.00 | 360.00 | 348.00 | 352.00 | 61,400 | 0 |
| 30-Nov-2023 | 356.00 | 362.00 | 356.00 | 358.00 | 22,700 | 0 |
| 29-Nov-2023 | 378.00 | 378.00 | 356.00 | 356.00 | 84,600 | 0 |
| 28-Nov-2023 | 370.00 | 370.00 | 360.00 | 360.00 | 16,300 | 0 |
| 27-Nov-2023 | 364.00 | 388.00 | 362.00 | 366.00 | 34,100 | 0 |
| 24-Nov-2023 | 356.00 | 386.00 | 354.00 | 360.00 | 69,600 | 0 |
| 23-Nov-2023 | 358.00 | 358.00 | 356.00 | 356.00 | 14,500 | 0 |
| 22-Nov-2023 | 364.00 | 364.00 | 356.00 | 358.00 | 19,800 | 0 |
| 21-Nov-2023 | 368.00 | 386.00 | 362.00 | 362.00 | 58,800 | 0 |
| 20-Nov-2023 | 370.00 | 370.00 | 368.00 | 368.00 | 4,400 | 0 |
| 17-Nov-2023 | 372.00 | 374.00 | 364.00 | 370.00 | 21,300 | 0 |
| 16-Nov-2023 | 364.00 | 372.00 | 364.00 | 372.00 | 4,100 | 0 |
| 15-Nov-2023 | 368.00 | 388.00 | 360.00 | 372.00 | 45,700 | 0 |
| 14-Nov-2023 | 366.00 | 366.00 | 360.00 | 360.00 | 20,200 | 0 |
| 13-Nov-2023 | 360.00 | 360.00 | 354.00 | 360.00 | 8,400 | 0 |
| 10-Nov-2023 | 360.00 | 360.00 | 356.00 | 360.00 | 2,000 | 0 |
| 09-Nov-2023 | 360.00 | 366.00 | 360.00 | 360.00 | 11,400 | 0 |
| 08-Nov-2023 | 362.00 | 370.00 | 358.00 | 358.00 | 16,500 | 0 |
| 07-Nov-2023 | 364.00 | 372.00 | 360.00 | 362.00 | 24,000 | 0 |
| 06-Nov-2023 | 368.00 | 380.00 | 364.00 | 370.00 | 28,100 | 0 |
| 03-Nov-2023 | 364.00 | 378.00 | 364.00 | 374.00 | 88,000 | 0 |