| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 396.00 | 396.00 | 386.00 | 390.00 | 43,700 | 0 |
| 01-Apr-2024 | 390.00 | 398.00 | 388.00 | 394.00 | 15,500 | 0 |
| 28-Mar-2024 | 390.00 | 398.00 | 390.00 | 390.00 | 17,200 | 0 |
| 27-Mar-2024 | 398.00 | 398.00 | 388.00 | 390.00 | 44,200 | 0 |
| 26-Mar-2024 | 398.00 | 398.00 | 390.00 | 398.00 | 3,800 | 0 |
| 25-Mar-2024 | 396.00 | 396.00 | 392.00 | 394.00 | 20,100 | 0 |
| 22-Mar-2024 | 388.00 | 394.00 | 388.00 | 392.00 | 8,200 | 0 |
| 21-Mar-2024 | 392.00 | 394.00 | 390.00 | 390.00 | 33,100 | 0 |
| 20-Mar-2024 | 392.00 | 396.00 | 392.00 | 394.00 | 9,900 | 0 |
| 19-Mar-2024 | 390.00 | 394.00 | 386.00 | 394.00 | 54,800 | 0 |
| 18-Mar-2024 | 386.00 | 396.00 | 386.00 | 386.00 | 72,300 | 0 |
| 15-Mar-2024 | 390.00 | 390.00 | 384.00 | 386.00 | 20,900 | 0 |
| 14-Mar-2024 | 388.00 | 398.00 | 384.00 | 390.00 | 42,200 | 0 |
| 13-Mar-2024 | 390.00 | 390.00 | 384.00 | 388.00 | 67,400 | 0 |
| 08-Mar-2024 | 386.00 | 398.00 | 384.00 | 398.00 | 58,200 | 0 |
| 07-Mar-2024 | 390.00 | 390.00 | 382.00 | 386.00 | 36,300 | 0 |
| 06-Mar-2024 | 390.00 | 390.00 | 386.00 | 390.00 | 400 | 0 |
| 05-Mar-2024 | 390.00 | 390.00 | 384.00 | 386.00 | 37,400 | 0 |
| 04-Mar-2024 | 386.00 | 390.00 | 384.00 | 390.00 | 22,900 | 0 |
| 01-Mar-2024 | 386.00 | 390.00 | 384.00 | 386.00 | 90,000 | 0 |
| 29-Feb-2024 | 390.00 | 390.00 | 386.00 | 386.00 | 130,700 | 0 |
| 28-Feb-2024 | 388.00 | 390.00 | 384.00 | 386.00 | 35,700 | 0 |
| 27-Feb-2024 | 390.00 | 390.00 | 382.00 | 386.00 | 24,600 | 0 |
| 26-Feb-2024 | 384.00 | 390.00 | 384.00 | 390.00 | 17,000 | 0 |
| 23-Feb-2024 | 386.00 | 386.00 | 384.00 | 386.00 | 7,800 | 0 |
| 22-Feb-2024 | 384.00 | 386.00 | 384.00 | 386.00 | 3,700 | 0 |
| 21-Feb-2024 | 386.00 | 386.00 | 384.00 | 386.00 | 32,600 | 0 |
| 20-Feb-2024 | 384.00 | 388.00 | 384.00 | 386.00 | 5,000 | 0 |
| 19-Feb-2024 | 384.00 | 388.00 | 384.00 | 386.00 | 44,900 | 0 |
| 16-Feb-2024 | 388.00 | 392.00 | 384.00 | 388.00 | 123,600 | 0 |
| 15-Feb-2024 | 386.00 | 388.00 | 384.00 | 386.00 | 97,600 | 0 |
| 13-Feb-2024 | 390.00 | 390.00 | 380.00 | 386.00 | 117,000 | 0 |
| 12-Feb-2024 | 402.00 | 404.00 | 388.00 | 390.00 | 91,600 | 0 |
| 07-Feb-2024 | 406.00 | 406.00 | 396.00 | 402.00 | 1,600 | 0 |
| 06-Feb-2024 | 394.00 | 400.00 | 394.00 | 398.00 | 2,100 | 0 |
| 05-Feb-2024 | 396.00 | 400.00 | 394.00 | 400.00 | 3,600 | 0 |
| 02-Feb-2024 | 400.00 | 400.00 | 396.00 | 396.00 | 43,900 | 0 |
| 01-Feb-2024 | 396.00 | 400.00 | 396.00 | 400.00 | 22,600 | 0 |
| 31-Jan-2024 | 404.00 | 404.00 | 396.00 | 400.00 | 1,700 | 0 |
| 30-Jan-2024 | 396.00 | 400.00 | 394.00 | 400.00 | 5,000 | 0 |
| 29-Jan-2024 | 398.00 | 408.00 | 394.00 | 400.00 | 7,000 | 0 |
| 26-Jan-2024 | 400.00 | 400.00 | 392.00 | 398.00 | 38,400 | 0 |
| 25-Jan-2024 | 400.00 | 412.00 | 400.00 | 410.00 | 8,300 | 0 |
| 24-Jan-2024 | 406.00 | 412.00 | 402.00 | 404.00 | 9,000 | 0 |
| 23-Jan-2024 | 406.00 | 406.00 | 406.00 | 406.00 | 11,900 | 0 |
| 22-Jan-2024 | 412.00 | 420.00 | 410.00 | 414.00 | 12,000 | 0 |
| 19-Jan-2024 | 418.00 | 422.00 | 412.00 | 412.00 | 3,100 | 0 |
| 18-Jan-2024 | 422.00 | 422.00 | 420.00 | 422.00 | 2,400 | 0 |
| 17-Jan-2024 | 422.00 | 422.00 | 418.00 | 418.00 | 20,600 | 0 |
| 16-Jan-2024 | 424.00 | 424.00 | 420.00 | 422.00 | 27,900 | 0 |
| 15-Jan-2024 | 424.00 | 424.00 | 420.00 | 422.00 | 22,500 | 0 |
| 12-Jan-2024 | 418.00 | 424.00 | 418.00 | 424.00 | 8,900 | 0 |
| 11-Jan-2024 | 420.00 | 422.00 | 420.00 | 422.00 | 3,500 | 0 |
| 10-Jan-2024 | 422.00 | 424.00 | 420.00 | 422.00 | 9,300 | 0 |
| 09-Jan-2024 | 420.00 | 422.00 | 410.00 | 422.00 | 44,100 | 0 |
| 08-Jan-2024 | 420.00 | 422.00 | 418.00 | 420.00 | 24,800 | 0 |
| 05-Jan-2024 | 420.00 | 420.00 | 410.00 | 420.00 | 29,900 | 0 |
| 04-Jan-2024 | 426.00 | 426.00 | 418.00 | 420.00 | 15,300 | 0 |
| 03-Jan-2024 | 414.00 | 420.00 | 414.00 | 420.00 | 81,700 | 0 |
| 02-Jan-2024 | 416.00 | 416.00 | 406.00 | 414.00 | 10,900 | 0 |
| 29-Dec-2023 | 422.00 | 422.00 | 404.00 | 404.00 | 72,426,300 | 0 |
| 28-Dec-2023 | 422.00 | 430.00 | 414.00 | 420.00 | 7,283,100 | 0 |
| 27-Dec-2023 | 416.00 | 420.00 | 408.00 | 420.00 | 53,400 | 0 |
| 22-Dec-2023 | 408.00 | 418.00 | 406.00 | 416.00 | 136,500 | 0 |
| 21-Dec-2023 | 400.00 | 408.00 | 400.00 | 408.00 | 204,000 | 0 |
| 20-Dec-2023 | 400.00 | 400.00 | 394.00 | 394.00 | 35,200 | 0 |
| 19-Dec-2023 | 400.00 | 400.00 | 392.00 | 392.00 | 8,400 | 0 |
| 18-Dec-2023 | 392.00 | 400.00 | 392.00 | 400.00 | 16,200 | 0 |
| 15-Dec-2023 | 394.00 | 400.00 | 392.00 | 392.00 | 26,600 | 0 |
| 14-Dec-2023 | 394.00 | 396.00 | 390.00 | 390.00 | 58,900 | 0 |
| 13-Dec-2023 | 396.00 | 398.00 | 388.00 | 396.00 | 69,100 | 0 |
| 12-Dec-2023 | 388.00 | 396.00 | 386.00 | 390.00 | 22,200 | 0 |
| 11-Dec-2023 | 382.00 | 394.00 | 382.00 | 384.00 | 19,200 | 0 |
| 08-Dec-2023 | 396.00 | 396.00 | 382.00 | 394.00 | 8,600 | 0 |
| 07-Dec-2023 | 388.00 | 398.00 | 380.00 | 396.00 | 32,700 | 0 |
| 06-Dec-2023 | 388.00 | 402.00 | 378.00 | 394.00 | 146,800 | 0 |
| 05-Dec-2023 | 388.00 | 396.00 | 388.00 | 396.00 | 10,400 | 0 |
| 04-Dec-2023 | 392.00 | 408.00 | 388.00 | 394.00 | 43,300 | 0 |
| 01-Dec-2023 | 388.00 | 398.00 | 386.00 | 390.00 | 9,100 | 0 |
| 30-Nov-2023 | 394.00 | 400.00 | 388.00 | 400.00 | 564,400 | 0 |
| 29-Nov-2023 | 384.00 | 408.00 | 384.00 | 394.00 | 612,100 | 0 |
| 28-Nov-2023 | 382.00 | 386.00 | 382.00 | 382.00 | 21,300 | 0 |
| 27-Nov-2023 | 380.00 | 386.00 | 380.00 | 384.00 | 48,300 | 0 |
| 24-Nov-2023 | 384.00 | 384.00 | 382.00 | 384.00 | 58,500 | 0 |
| 23-Nov-2023 | 382.00 | 384.00 | 380.00 | 384.00 | 27,900 | 0 |
| 22-Nov-2023 | 384.00 | 386.00 | 380.00 | 380.00 | 33,600 | 0 |
| 21-Nov-2023 | 382.00 | 384.00 | 380.00 | 384.00 | 16,000 | 0 |
| 20-Nov-2023 | 378.00 | 382.00 | 376.00 | 382.00 | 32,400 | 0 |
| 17-Nov-2023 | 380.00 | 388.00 | 378.00 | 386.00 | 21,600 | 0 |
| 16-Nov-2023 | 388.00 | 388.00 | 380.00 | 380.00 | 7,900 | 0 |
| 15-Nov-2023 | 382.00 | 386.00 | 382.00 | 384.00 | 91,500 | 0 |
| 14-Nov-2023 | 382.00 | 388.00 | 378.00 | 382.00 | 47,200 | 0 |
| 13-Nov-2023 | 380.00 | 388.00 | 374.00 | 382.00 | 217,500 | 0 |
| 10-Nov-2023 | 388.00 | 388.00 | 380.00 | 380.00 | 83,600 | 0 |
| 09-Nov-2023 | 384.00 | 384.00 | 384.00 | 384.00 | 6,900 | 0 |
| 08-Nov-2023 | 380.00 | 386.00 | 378.00 | 384.00 | 15,000 | 0 |
| 07-Nov-2023 | 386.00 | 386.00 | 380.00 | 384.00 | 48,700 | 0 |
| 06-Nov-2023 | 384.00 | 388.00 | 380.00 | 382.00 | 40,500 | 0 |
| 03-Nov-2023 | 386.00 | 390.00 | 384.00 | 386.00 | 45,900 | 0 |
| 02-Nov-2023 | 386.00 | 392.00 | 384.00 | 386.00 | 21,400 | 0 |