| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 246.00 | 280.00 | 230.00 | 256.00 | 401,600 | 0 |
| 01-Apr-2024 | 270.00 | 270.00 | 244.00 | 246.00 | 38,700 | 0 |
| 28-Mar-2024 | 268.00 | 270.00 | 264.00 | 270.00 | 11,000 | 0 |
| 27-Mar-2024 | 280.00 | 280.00 | 264.00 | 266.00 | 136,200 | 0 |
| 26-Mar-2024 | 282.00 | 282.00 | 270.00 | 280.00 | 62,700 | 0 |
| 25-Mar-2024 | 290.00 | 290.00 | 264.00 | 284.00 | 65,600 | 0 |
| 22-Mar-2024 | 288.00 | 294.00 | 286.00 | 288.00 | 84,100 | 0 |
| 21-Mar-2024 | 286.00 | 290.00 | 286.00 | 288.00 | 126,000 | 0 |
| 20-Mar-2024 | 284.00 | 292.00 | 282.00 | 286.00 | 91,400 | 0 |
| 19-Mar-2024 | 280.00 | 296.00 | 274.00 | 292.00 | 307,700 | 0 |
| 18-Mar-2024 | 276.00 | 286.00 | 270.00 | 280.00 | 377,000 | 0 |
| 15-Mar-2024 | 272.00 | 286.00 | 270.00 | 276.00 | 72,500 | 0 |
| 14-Mar-2024 | 278.00 | 282.00 | 278.00 | 280.00 | 327,700 | 0 |
| 13-Mar-2024 | 282.00 | 294.00 | 280.00 | 282.00 | 334,400 | 0 |
| 08-Mar-2024 | 286.00 | 296.00 | 280.00 | 282.00 | 339,200 | 0 |
| 07-Mar-2024 | 302.00 | 306.00 | 280.00 | 282.00 | 1,306,600 | 0 |
| 06-Mar-2024 | 282.00 | 326.00 | 278.00 | 300.00 | 2,986,300 | 0 |
| 05-Mar-2024 | 338.00 | 360.00 | 278.00 | 280.00 | 5,368,300 | 0 |
| 04-Mar-2024 | 282.00 | 326.00 | 270.00 | 302.00 | 7,908,400 | 0 |
| 01-Mar-2024 | 214.00 | 262.00 | 214.00 | 262.00 | 3,800,600 | 0 |
| 29-Feb-2024 | 190.00 | 214.00 | 190.00 | 210.00 | 41,600 | 0 |
| 28-Feb-2024 | 208.00 | 212.00 | 206.00 | 212.00 | 59,400 | 0 |
| 27-Feb-2024 | 200.00 | 214.00 | 200.00 | 208.00 | 322,400 | 0 |
| 26-Feb-2024 | 214.00 | 214.00 | 206.00 | 212.00 | 60,900 | 0 |
| 23-Feb-2024 | 202.00 | 214.00 | 202.00 | 214.00 | 34,700 | 0 |
| 22-Feb-2024 | 210.00 | 214.00 | 208.00 | 214.00 | 45,800 | 0 |
| 21-Feb-2024 | 208.00 | 214.00 | 206.00 | 214.00 | 34,200 | 0 |
| 20-Feb-2024 | 222.00 | 222.00 | 210.00 | 210.00 | 107,500 | 0 |
| 19-Feb-2024 | 214.00 | 216.00 | 210.00 | 210.00 | 46,400 | 0 |
| 16-Feb-2024 | 222.00 | 222.00 | 210.00 | 216.00 | 141,900 | 0 |
| 15-Feb-2024 | 206.00 | 220.00 | 206.00 | 220.00 | 89,900 | 0 |
| 13-Feb-2024 | 210.00 | 218.00 | 195.00 | 214.00 | 142,600 | 0 |
| 12-Feb-2024 | 216.00 | 216.00 | 206.00 | 214.00 | 40,000 | 0 |
| 07-Feb-2024 | 222.00 | 222.00 | 212.00 | 216.00 | 184,900 | 0 |
| 06-Feb-2024 | 214.00 | 220.00 | 214.00 | 220.00 | 103,000 | 0 |
| 05-Feb-2024 | 210.00 | 218.00 | 206.00 | 216.00 | 388,500 | 0 |
| 02-Feb-2024 | 198.00 | 230.00 | 198.00 | 210.00 | 292,800 | 0 |
| 01-Feb-2024 | 200.00 | 212.00 | 196.00 | 198.00 | 14,000 | 0 |
| 31-Jan-2024 | 195.00 | 200.00 | 195.00 | 200.00 | 63,800 | 0 |
| 30-Jan-2024 | 195.00 | 212.00 | 195.00 | 200.00 | 47,500 | 0 |
| 29-Jan-2024 | 212.00 | 212.00 | 191.00 | 195.00 | 187,600 | 0 |
| 26-Jan-2024 | 195.00 | 214.00 | 195.00 | 212.00 | 74,400 | 0 |
| 25-Jan-2024 | 202.00 | 218.00 | 195.00 | 195.00 | 124,100 | 0 |
| 24-Jan-2024 | 212.00 | 218.00 | 212.00 | 214.00 | 42,400 | 0 |
| 23-Jan-2024 | 218.00 | 220.00 | 212.00 | 220.00 | 37,400 | 0 |
| 22-Jan-2024 | 224.00 | 228.00 | 218.00 | 220.00 | 24,300 | 0 |
| 19-Jan-2024 | 222.00 | 222.00 | 218.00 | 220.00 | 26,500 | 0 |
| 18-Jan-2024 | 218.00 | 230.00 | 218.00 | 224.00 | 23,300 | 0 |
| 17-Jan-2024 | 220.00 | 238.00 | 216.00 | 220.00 | 300,600 | 0 |
| 16-Jan-2024 | 220.00 | 224.00 | 216.00 | 220.00 | 3,000 | 0 |
| 15-Jan-2024 | 220.00 | 220.00 | 216.00 | 220.00 | 15,200 | 0 |
| 12-Jan-2024 | 220.00 | 220.00 | 218.00 | 220.00 | 6,100 | 0 |
| 11-Jan-2024 | 218.00 | 224.00 | 216.00 | 220.00 | 19,100 | 0 |
| 10-Jan-2024 | 228.00 | 228.00 | 216.00 | 220.00 | 27,500 | 0 |
| 09-Jan-2024 | 220.00 | 224.00 | 216.00 | 222.00 | 32,500 | 0 |
| 08-Jan-2024 | 232.00 | 232.00 | 220.00 | 224.00 | 35,800 | 0 |
| 05-Jan-2024 | 238.00 | 238.00 | 222.00 | 224.00 | 112,300 | 0 |
| 04-Jan-2024 | 222.00 | 230.00 | 220.00 | 228.00 | 57,200 | 0 |
| 03-Jan-2024 | 222.00 | 250.00 | 220.00 | 222.00 | 418,500 | 0 |
| 02-Jan-2024 | 218.00 | 224.00 | 218.00 | 222.00 | 62,500 | 0 |
| 29-Dec-2023 | 218.00 | 220.00 | 210.00 | 218.00 | 19,600 | 0 |
| 28-Dec-2023 | 230.00 | 230.00 | 218.00 | 222.00 | 31,800 | 0 |
| 27-Dec-2023 | 228.00 | 246.00 | 212.00 | 222.00 | 234,300 | 0 |
| 22-Dec-2023 | 234.00 | 234.00 | 226.00 | 226.00 | 28,100 | 0 |
| 21-Dec-2023 | 232.00 | 242.00 | 226.00 | 234.00 | 11,100 | 0 |
| 20-Dec-2023 | 226.00 | 232.00 | 222.00 | 232.00 | 68,200 | 0 |
| 19-Dec-2023 | 228.00 | 236.00 | 226.00 | 226.00 | 33,200 | 0 |
| 18-Dec-2023 | 240.00 | 252.00 | 210.00 | 226.00 | 126,800 | 0 |
| 15-Dec-2023 | 252.00 | 252.00 | 232.00 | 242.00 | 33,700 | 0 |
| 14-Dec-2023 | 234.00 | 252.00 | 196.00 | 252.00 | 2,640,100 | 0 |
| 13-Dec-2023 | 224.00 | 238.00 | 216.00 | 234.00 | 219,500 | 0 |
| 12-Dec-2023 | 244.00 | 258.00 | 212.00 | 224.00 | 2,751,500 | 0 |
| 11-Dec-2023 | 236.00 | 260.00 | 232.00 | 244.00 | 25,600 | 0 |
| 08-Dec-2023 | 248.00 | 254.00 | 238.00 | 240.00 | 188,000 | 0 |
| 07-Dec-2023 | 236.00 | 266.00 | 230.00 | 248.00 | 232,600 | 0 |
| 06-Dec-2023 | 240.00 | 246.00 | 234.00 | 240.00 | 55,300 | 0 |
| 05-Dec-2023 | 226.00 | 268.00 | 226.00 | 240.00 | 396,600 | 0 |
| 04-Dec-2023 | 240.00 | 244.00 | 222.00 | 224.00 | 32,200 | 0 |
| 01-Dec-2023 | 236.00 | 244.00 | 222.00 | 242.00 | 814,400 | 0 |
| 30-Nov-2023 | 242.00 | 244.00 | 234.00 | 242.00 | 33,800 | 0 |
| 29-Nov-2023 | 242.00 | 244.00 | 236.00 | 242.00 | 62,700 | 0 |
| 28-Nov-2023 | 238.00 | 244.00 | 238.00 | 244.00 | 28,700 | 0 |
| 27-Nov-2023 | 240.00 | 244.00 | 238.00 | 240.00 | 22,700 | 0 |
| 24-Nov-2023 | 238.00 | 248.00 | 238.00 | 240.00 | 27,800 | 0 |
| 23-Nov-2023 | 240.00 | 244.00 | 238.00 | 244.00 | 31,400 | 0 |
| 22-Nov-2023 | 242.00 | 244.00 | 238.00 | 240.00 | 24,900 | 0 |
| 21-Nov-2023 | 248.00 | 248.00 | 240.00 | 242.00 | 20,900 | 0 |
| 20-Nov-2023 | 242.00 | 248.00 | 238.00 | 240.00 | 81,300 | 0 |
| 17-Nov-2023 | 242.00 | 254.00 | 242.00 | 244.00 | 22,900 | 0 |
| 16-Nov-2023 | 250.00 | 250.00 | 240.00 | 242.00 | 91,500 | 0 |
| 15-Nov-2023 | 242.00 | 248.00 | 240.00 | 248.00 | 47,700 | 0 |
| 14-Nov-2023 | 240.00 | 256.00 | 240.00 | 248.00 | 43,100 | 0 |
| 13-Nov-2023 | 246.00 | 266.00 | 240.00 | 242.00 | 75,800 | 0 |
| 10-Nov-2023 | 242.00 | 248.00 | 238.00 | 246.00 | 65,900 | 0 |
| 09-Nov-2023 | 248.00 | 248.00 | 240.00 | 242.00 | 111,200 | 0 |
| 08-Nov-2023 | 256.00 | 270.00 | 240.00 | 242.00 | 574,100 | 0 |
| 07-Nov-2023 | 292.00 | 294.00 | 254.00 | 258.00 | 1,919,900 | 0 |
| 06-Nov-2023 | 288.00 | 332.00 | 286.00 | 292.00 | 244,500 | 0 |
| 03-Nov-2023 | 288.00 | 288.00 | 278.00 | 288.00 | 65,600 | 0 |
| 02-Nov-2023 | 290.00 | 296.00 | 284.00 | 288.00 | 28,800 | 0 |