| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 298.00 | 298.00 | 294.00 | 296.00 | 99,700 | 0 |
| 01-Apr-2024 | 304.00 | 304.00 | 294.00 | 300.00 | 152,600 | 0 |
| 28-Mar-2024 | 292.00 | 310.00 | 290.00 | 306.00 | 1,325,500 | 0 |
| 27-Mar-2024 | 296.00 | 300.00 | 292.00 | 292.00 | 328,400 | 0 |
| 26-Mar-2024 | 304.00 | 304.00 | 296.00 | 298.00 | 716,000 | 0 |
| 25-Mar-2024 | 308.00 | 308.00 | 300.00 | 304.00 | 376,700 | 0 |
| 22-Mar-2024 | 316.00 | 316.00 | 304.00 | 308.00 | 25,100 | 0 |
| 21-Mar-2024 | 310.00 | 318.00 | 304.00 | 316.00 | 176,600 | 0 |
| 20-Mar-2024 | 308.00 | 310.00 | 302.00 | 308.00 | 282,500 | 0 |
| 19-Mar-2024 | 302.00 | 308.00 | 300.00 | 308.00 | 114,200 | 0 |
| 18-Mar-2024 | 300.00 | 306.00 | 298.00 | 306.00 | 283,100 | 0 |
| 15-Mar-2024 | 310.00 | 310.00 | 300.00 | 300.00 | 680,900 | 0 |
| 14-Mar-2024 | 306.00 | 312.00 | 304.00 | 306.00 | 548,500 | 0 |
| 13-Mar-2024 | 312.00 | 314.00 | 306.00 | 306.00 | 519,900 | 0 |
| 08-Mar-2024 | 316.00 | 316.00 | 310.00 | 312.00 | 285,800 | 0 |
| 07-Mar-2024 | 312.00 | 320.00 | 310.00 | 316.00 | 403,100 | 0 |
| 06-Mar-2024 | 320.00 | 330.00 | 312.00 | 312.00 | 84,700 | 0 |
| 05-Mar-2024 | 314.00 | 322.00 | 312.00 | 314.00 | 340,900 | 0 |
| 04-Mar-2024 | 324.00 | 324.00 | 314.00 | 314.00 | 96,400 | 0 |
| 01-Mar-2024 | 330.00 | 330.00 | 310.00 | 324.00 | 599,800 | 0 |
| 29-Feb-2024 | 330.00 | 334.00 | 326.00 | 330.00 | 94,100 | 0 |
| 28-Feb-2024 | 320.00 | 340.00 | 320.00 | 334.00 | 139,800 | 0 |
| 27-Feb-2024 | 320.00 | 328.00 | 320.00 | 320.00 | 38,100 | 0 |
| 26-Feb-2024 | 316.00 | 338.00 | 316.00 | 320.00 | 318,200 | 0 |
| 23-Feb-2024 | 314.00 | 324.00 | 312.00 | 316.00 | 396,900 | 0 |
| 22-Feb-2024 | 318.00 | 326.00 | 316.00 | 320.00 | 952,600 | 0 |
| 21-Feb-2024 | 326.00 | 334.00 | 314.00 | 328.00 | 1,224,100 | 0 |
| 20-Feb-2024 | 316.00 | 326.00 | 316.00 | 320.00 | 154,200 | 0 |
| 19-Feb-2024 | 320.00 | 326.00 | 314.00 | 326.00 | 359,400 | 0 |
| 16-Feb-2024 | 328.00 | 328.00 | 312.00 | 318.00 | 666,700 | 0 |
| 15-Feb-2024 | 320.00 | 330.00 | 312.00 | 314.00 | 234,400 | 0 |
| 13-Feb-2024 | 318.00 | 328.00 | 316.00 | 320.00 | 707,700 | 0 |
| 12-Feb-2024 | 332.00 | 332.00 | 308.00 | 316.00 | 362,100 | 0 |
| 07-Feb-2024 | 330.00 | 340.00 | 328.00 | 338.00 | 800,700 | 0 |
| 06-Feb-2024 | 324.00 | 330.00 | 320.00 | 330.00 | 402,800 | 0 |
| 05-Feb-2024 | 320.00 | 326.00 | 310.00 | 324.00 | 69,500 | 0 |
| 02-Feb-2024 | 316.00 | 324.00 | 314.00 | 314.00 | 415,100 | 0 |
| 01-Feb-2024 | 312.00 | 332.00 | 312.00 | 318.00 | 868,700 | 0 |
| 31-Jan-2024 | 310.00 | 320.00 | 310.00 | 316.00 | 102,200 | 0 |
| 30-Jan-2024 | 308.00 | 316.00 | 308.00 | 310.00 | 94,800 | 0 |
| 29-Jan-2024 | 318.00 | 320.00 | 308.00 | 310.00 | 198,400 | 0 |
| 26-Jan-2024 | 318.00 | 322.00 | 308.00 | 320.00 | 303,700 | 0 |
| 25-Jan-2024 | 310.00 | 320.00 | 304.00 | 318.00 | 369,000 | 0 |
| 24-Jan-2024 | 310.00 | 350.00 | 298.00 | 312.00 | 2,045,600 | 0 |
| 23-Jan-2024 | 302.00 | 310.00 | 302.00 | 308.00 | 1,470,200 | 0 |
| 22-Jan-2024 | 306.00 | 306.00 | 300.00 | 304.00 | 255,700 | 0 |
| 19-Jan-2024 | 304.00 | 306.00 | 300.00 | 302.00 | 2,401,500 | 0 |
| 18-Jan-2024 | 304.00 | 304.00 | 300.00 | 302.00 | 124,500 | 0 |
| 17-Jan-2024 | 302.00 | 304.00 | 300.00 | 304.00 | 855,200 | 0 |
| 16-Jan-2024 | 306.00 | 306.00 | 302.00 | 302.00 | 153,200 | 0 |
| 15-Jan-2024 | 302.00 | 306.00 | 300.00 | 304.00 | 653,000 | 0 |
| 12-Jan-2024 | 300.00 | 310.00 | 300.00 | 302.00 | 1,823,900 | 0 |
| 11-Jan-2024 | 300.00 | 306.00 | 300.00 | 302.00 | 826,800 | 0 |
| 10-Jan-2024 | 302.00 | 304.00 | 298.00 | 302.00 | 854,400 | 0 |
| 09-Jan-2024 | 308.00 | 308.00 | 302.00 | 304.00 | 239,100 | 0 |
| 08-Jan-2024 | 302.00 | 306.00 | 302.00 | 306.00 | 346,100 | 0 |
| 05-Jan-2024 | 304.00 | 310.00 | 304.00 | 304.00 | 424,400 | 0 |
| 04-Jan-2024 | 298.00 | 310.00 | 298.00 | 308.00 | 274,800 | 0 |
| 03-Jan-2024 | 300.00 | 304.00 | 298.00 | 300.00 | 309,700 | 0 |
| 02-Jan-2024 | 298.00 | 304.00 | 298.00 | 300.00 | 201,500 | 0 |
| 29-Dec-2023 | 300.00 | 308.00 | 298.00 | 298.00 | 495,800 | 0 |
| 28-Dec-2023 | 300.00 | 300.00 | 292.00 | 300.00 | 699,400 | 0 |
| 27-Dec-2023 | 298.00 | 300.00 | 288.00 | 300.00 | 1,049,400 | 0 |
| 22-Dec-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 1,108,700 | 0 |
| 21-Dec-2023 | 300.00 | 300.00 | 296.00 | 300.00 | 1,166,300 | 0 |
| 20-Dec-2023 | 298.00 | 302.00 | 296.00 | 298.00 | 1,200,600 | 0 |
| 19-Dec-2023 | 304.00 | 308.00 | 302.00 | 302.00 | 36,500 | 0 |
| 18-Dec-2023 | 292.00 | 306.00 | 292.00 | 306.00 | 584,200 | 0 |
| 15-Dec-2023 | 298.00 | 300.00 | 294.00 | 296.00 | 1,186,700 | 0 |
| 14-Dec-2023 | 298.00 | 304.00 | 290.00 | 296.00 | 1,551,800 | 0 |
| 13-Dec-2023 | 310.00 | 322.00 | 290.00 | 292.00 | 2,123,700 | 0 |
| 12-Dec-2023 | 316.00 | 326.00 | 308.00 | 322.00 | 728,400 | 0 |
| 11-Dec-2023 | 320.00 | 320.00 | 308.00 | 316.00 | 688,400 | 0 |
| 08-Dec-2023 | 312.00 | 320.00 | 308.00 | 320.00 | 240,100 | 0 |
| 07-Dec-2023 | 320.00 | 326.00 | 308.00 | 310.00 | 403,100 | 0 |
| 06-Dec-2023 | 328.00 | 330.00 | 318.00 | 322.00 | 651,900 | 0 |
| 05-Dec-2023 | 304.00 | 330.00 | 300.00 | 326.00 | 2,338,300 | 0 |
| 04-Dec-2023 | 308.00 | 310.00 | 296.00 | 304.00 | 1,721,200 | 0 |
| 01-Dec-2023 | 284.00 | 330.00 | 276.00 | 302.00 | 4,968,500 | 0 |
| 30-Nov-2023 | 288.00 | 290.00 | 280.00 | 282.00 | 12,311,300 | 0 |
| 29-Nov-2023 | 300.00 | 302.00 | 288.00 | 288.00 | 9,347,100 | 0 |
| 28-Nov-2023 | 308.00 | 310.00 | 302.00 | 302.00 | 574,000 | 0 |
| 27-Nov-2023 | 310.00 | 314.00 | 306.00 | 308.00 | 1,851,300 | 0 |
| 24-Nov-2023 | 318.00 | 320.00 | 308.00 | 308.00 | 2,748,100 | 0 |
| 23-Nov-2023 | 328.00 | 328.00 | 318.00 | 318.00 | 1,982,700 | 0 |
| 22-Nov-2023 | 336.00 | 336.00 | 324.00 | 328.00 | 699,000 | 0 |
| 21-Nov-2023 | 338.00 | 338.00 | 330.00 | 336.00 | 1,953,900 | 0 |
| 20-Nov-2023 | 336.00 | 340.00 | 332.00 | 338.00 | 311,600 | 0 |
| 17-Nov-2023 | 332.00 | 340.00 | 332.00 | 338.00 | 528,800 | 0 |
| 16-Nov-2023 | 336.00 | 346.00 | 332.00 | 338.00 | 557,800 | 0 |
| 15-Nov-2023 | 346.00 | 350.00 | 336.00 | 338.00 | 81,700 | 0 |
| 14-Nov-2023 | 332.00 | 344.00 | 330.00 | 342.00 | 349,300 | 0 |
| 13-Nov-2023 | 340.00 | 344.00 | 330.00 | 330.00 | 973,400 | 0 |
| 10-Nov-2023 | 344.00 | 344.00 | 334.00 | 340.00 | 214,300 | 0 |
| 09-Nov-2023 | 344.00 | 344.00 | 336.00 | 342.00 | 92,600 | 0 |
| 08-Nov-2023 | 348.00 | 360.00 | 338.00 | 344.00 | 1,071,700 | 0 |
| 07-Nov-2023 | 358.00 | 358.00 | 340.00 | 348.00 | 526,500 | 0 |
| 06-Nov-2023 | 338.00 | 346.00 | 336.00 | 346.00 | 671,900 | 0 |
| 03-Nov-2023 | 336.00 | 342.00 | 334.00 | 340.00 | 744,700 | 0 |
| 02-Nov-2023 | 340.00 | 340.00 | 330.00 | 340.00 | 877,400 | 0 |