| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 115.00 | 116.00 | 114.00 | 115.00 | 2,139,900 | 0 |
| 01-Apr-2024 | 117.00 | 117.00 | 114.00 | 115.00 | 6,064,800 | 0 |
| 28-Mar-2024 | 118.00 | 119.00 | 117.00 | 117.00 | 4,279,100 | 0 |
| 27-Mar-2024 | 119.00 | 119.00 | 118.00 | 118.00 | 4,129,700 | 0 |
| 26-Mar-2024 | 119.00 | 119.00 | 117.00 | 118.00 | 5,677,500 | 0 |
| 25-Mar-2024 | 119.00 | 119.00 | 113.00 | 118.00 | 19,925,200 | 0 |
| 22-Mar-2024 | 114.00 | 115.00 | 113.00 | 115.00 | 3,297,400 | 0 |
| 21-Mar-2024 | 113.00 | 116.00 | 111.00 | 114.00 | 14,959,000 | 0 |
| 20-Mar-2024 | 114.00 | 114.00 | 111.00 | 112.00 | 9,952,300 | 0 |
| 19-Mar-2024 | 116.00 | 116.00 | 111.00 | 114.00 | 18,525,500 | 0 |
| 18-Mar-2024 | 117.00 | 117.00 | 113.00 | 115.00 | 22,742,500 | 0 |
| 15-Mar-2024 | 118.00 | 118.00 | 116.00 | 117.00 | 4,325,000 | 0 |
| 14-Mar-2024 | 118.00 | 119.00 | 117.00 | 118.00 | 10,979,500 | 0 |
| 13-Mar-2024 | 118.00 | 119.00 | 117.00 | 119.00 | 7,192,100 | 0 |
| 08-Mar-2024 | 117.00 | 120.00 | 116.00 | 118.00 | 5,739,800 | 0 |
| 07-Mar-2024 | 117.00 | 118.00 | 116.00 | 117.00 | 4,196,300 | 0 |
| 06-Mar-2024 | 117.00 | 118.00 | 116.00 | 117.00 | 4,048,400 | 0 |
| 05-Mar-2024 | 120.00 | 120.00 | 116.00 | 117.00 | 13,445,900 | 0 |
| 04-Mar-2024 | 122.00 | 122.00 | 118.00 | 119.00 | 11,198,600 | 0 |
| 01-Mar-2024 | 121.00 | 122.00 | 117.00 | 122.00 | 22,458,200 | 0 |
| 29-Feb-2024 | 121.00 | 122.00 | 119.00 | 121.00 | 8,634,500 | 0 |
| 28-Feb-2024 | 123.00 | 123.00 | 120.00 | 121.00 | 5,681,900 | 0 |
| 27-Feb-2024 | 121.00 | 122.00 | 120.00 | 122.00 | 8,932,500 | 0 |
| 26-Feb-2024 | 122.00 | 123.00 | 121.00 | 121.00 | 1,713,700 | 0 |
| 23-Feb-2024 | 122.00 | 123.00 | 121.00 | 122.00 | 4,233,500 | 0 |
| 22-Feb-2024 | 122.00 | 124.00 | 121.00 | 123.00 | 3,556,600 | 0 |
| 21-Feb-2024 | 123.00 | 124.00 | 121.00 | 122.00 | 4,854,700 | 0 |
| 20-Feb-2024 | 122.00 | 124.00 | 121.00 | 123.00 | 5,522,300 | 0 |
| 19-Feb-2024 | 123.00 | 123.00 | 121.00 | 122.00 | 6,643,600 | 0 |
| 16-Feb-2024 | 126.00 | 126.00 | 123.00 | 123.00 | 5,321,900 | 0 |
| 15-Feb-2024 | 122.00 | 128.00 | 121.00 | 125.00 | 24,306,400 | 0 |
| 13-Feb-2024 | 123.00 | 123.00 | 121.00 | 122.00 | 5,840,700 | 0 |
| 12-Feb-2024 | 121.00 | 123.00 | 120.00 | 123.00 | 6,917,500 | 0 |
| 07-Feb-2024 | 122.00 | 123.00 | 121.00 | 121.00 | 8,013,100 | 0 |
| 06-Feb-2024 | 121.00 | 123.00 | 120.00 | 121.00 | 12,110,400 | 0 |
| 05-Feb-2024 | 120.00 | 123.00 | 120.00 | 121.00 | 4,955,700 | 0 |
| 02-Feb-2024 | 124.00 | 124.00 | 121.00 | 122.00 | 7,613,900 | 0 |
| 01-Feb-2024 | 125.00 | 125.00 | 123.00 | 123.00 | 3,098,500 | 0 |
| 31-Jan-2024 | 125.00 | 126.00 | 124.00 | 125.00 | 3,360,400 | 0 |
| 30-Jan-2024 | 123.00 | 126.00 | 122.00 | 125.00 | 5,387,900 | 0 |
| 29-Jan-2024 | 122.00 | 123.00 | 121.00 | 123.00 | 5,657,900 | 0 |
| 26-Jan-2024 | 122.00 | 125.00 | 121.00 | 122.00 | 6,797,800 | 0 |
| 25-Jan-2024 | 123.00 | 124.00 | 121.00 | 122.00 | 10,224,700 | 0 |
| 24-Jan-2024 | 126.00 | 126.00 | 123.00 | 123.00 | 10,421,500 | 0 |
| 23-Jan-2024 | 127.00 | 127.00 | 125.00 | 125.00 | 9,542,600 | 0 |
| 22-Jan-2024 | 128.00 | 129.00 | 126.00 | 126.00 | 4,077,500 | 0 |
| 19-Jan-2024 | 128.00 | 128.00 | 126.00 | 128.00 | 6,421,300 | 0 |
| 18-Jan-2024 | 131.00 | 131.00 | 127.00 | 127.00 | 16,592,400 | 0 |
| 17-Jan-2024 | 133.00 | 134.00 | 130.00 | 130.00 | 15,772,200 | 0 |
| 16-Jan-2024 | 133.00 | 134.00 | 131.00 | 133.00 | 6,761,100 | 0 |
| 15-Jan-2024 | 134.00 | 134.00 | 132.00 | 133.00 | 7,897,000 | 0 |
| 12-Jan-2024 | 135.00 | 136.00 | 132.00 | 133.00 | 9,991,700 | 0 |
| 11-Jan-2024 | 132.00 | 135.00 | 131.00 | 134.00 | 16,079,800 | 0 |
| 10-Jan-2024 | 132.00 | 135.00 | 131.00 | 132.00 | 8,897,700 | 0 |
| 09-Jan-2024 | 134.00 | 136.00 | 131.00 | 132.00 | 33,424,900 | 0 |
| 08-Jan-2024 | 131.00 | 137.00 | 131.00 | 133.00 | 34,132,400 | 0 |
| 05-Jan-2024 | 130.00 | 133.00 | 130.00 | 130.00 | 14,294,400 | 0 |
| 04-Jan-2024 | 129.00 | 131.00 | 129.00 | 130.00 | 6,178,700 | 0 |
| 03-Jan-2024 | 129.00 | 131.00 | 128.00 | 129.00 | 6,691,200 | 0 |
| 02-Jan-2024 | 129.00 | 130.00 | 127.00 | 128.00 | 4,283,000 | 0 |
| 29-Dec-2023 | 128.00 | 131.00 | 128.00 | 129.00 | 7,616,800 | 0 |
| 28-Dec-2023 | 128.00 | 130.00 | 127.00 | 128.00 | 7,325,500 | 0 |
| 27-Dec-2023 | 128.00 | 131.00 | 126.00 | 127.00 | 9,333,900 | 0 |
| 22-Dec-2023 | 128.00 | 129.00 | 127.00 | 128.00 | 3,057,200 | 0 |
| 21-Dec-2023 | 128.00 | 129.00 | 127.00 | 128.00 | 4,724,100 | 0 |
| 20-Dec-2023 | 128.00 | 129.00 | 127.00 | 128.00 | 8,260,100 | 0 |
| 19-Dec-2023 | 130.00 | 130.00 | 127.00 | 128.00 | 9,857,500 | 0 |
| 18-Dec-2023 | 129.00 | 130.00 | 127.00 | 128.00 | 12,540,900 | 0 |
| 15-Dec-2023 | 120.00 | 134.00 | 120.00 | 128.00 | 31,513,000 | 0 |
| 14-Dec-2023 | 125.00 | 130.00 | 125.00 | 128.00 | 22,170,200 | 0 |
| 13-Dec-2023 | 125.00 | 125.00 | 123.00 | 125.00 | 4,229,000 | 0 |
| 12-Dec-2023 | 125.00 | 126.00 | 123.00 | 125.00 | 9,317,300 | 0 |
| 11-Dec-2023 | 126.00 | 129.00 | 124.00 | 125.00 | 11,412,900 | 0 |
| 08-Dec-2023 | 126.00 | 127.00 | 125.00 | 126.00 | 6,947,100 | 0 |
| 07-Dec-2023 | 127.00 | 128.00 | 125.00 | 125.00 | 12,434,200 | 0 |
| 06-Dec-2023 | 128.00 | 129.00 | 127.00 | 127.00 | 3,144,400 | 0 |
| 05-Dec-2023 | 126.00 | 130.00 | 126.00 | 128.00 | 9,268,600 | 0 |
| 04-Dec-2023 | 128.00 | 129.00 | 126.00 | 126.00 | 10,066,100 | 0 |
| 01-Dec-2023 | 128.00 | 129.00 | 127.00 | 128.00 | 5,703,600 | 0 |
| 30-Nov-2023 | 132.00 | 132.00 | 126.00 | 127.00 | 18,441,800 | 0 |
| 29-Nov-2023 | 134.00 | 134.00 | 131.00 | 132.00 | 7,692,100 | 0 |
| 28-Nov-2023 | 133.00 | 134.00 | 131.00 | 134.00 | 21,566,000 | 0 |
| 27-Nov-2023 | 128.00 | 136.00 | 128.00 | 132.00 | 55,305,400 | 0 |
| 24-Nov-2023 | 129.00 | 129.00 | 127.00 | 128.00 | 6,377,000 | 0 |
| 23-Nov-2023 | 127.00 | 129.00 | 126.00 | 128.00 | 6,848,900 | 0 |
| 22-Nov-2023 | 129.00 | 129.00 | 127.00 | 128.00 | 3,329,000 | 0 |
| 21-Nov-2023 | 128.00 | 130.00 | 127.00 | 128.00 | 5,436,400 | 0 |
| 20-Nov-2023 | 129.00 | 130.00 | 127.00 | 128.00 | 7,536,600 | 0 |
| 17-Nov-2023 | 129.00 | 130.00 | 128.00 | 128.00 | 8,592,700 | 0 |
| 16-Nov-2023 | 130.00 | 130.00 | 127.00 | 128.00 | 4,655,400 | 0 |
| 15-Nov-2023 | 126.00 | 130.00 | 125.00 | 129.00 | 20,261,300 | 0 |
| 14-Nov-2023 | 127.00 | 128.00 | 124.00 | 125.00 | 23,039,000 | 0 |
| 13-Nov-2023 | 129.00 | 129.00 | 126.00 | 126.00 | 5,995,700 | 0 |
| 10-Nov-2023 | 129.00 | 129.00 | 126.00 | 127.00 | 7,561,700 | 0 |
| 09-Nov-2023 | 126.00 | 130.00 | 126.00 | 129.00 | 15,235,300 | 0 |
| 08-Nov-2023 | 127.00 | 129.00 | 125.00 | 126.00 | 14,872,500 | 0 |
| 07-Nov-2023 | 131.00 | 132.00 | 126.00 | 127.00 | 20,265,900 | 0 |
| 06-Nov-2023 | 133.00 | 134.00 | 129.00 | 131.00 | 31,060,700 | 0 |
| 03-Nov-2023 | 131.00 | 133.00 | 131.00 | 131.00 | 12,361,700 | 0 |
| 02-Nov-2023 | 128.00 | 133.00 | 128.00 | 130.00 | 35,538,800 | 0 |