| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 320.00 | 320.00 | 318.00 | 320.00 | 163,500 | 0 |
| 01-Apr-2024 | 330.00 | 330.00 | 322.00 | 322.00 | 576,400 | 0 |
| 28-Mar-2024 | 332.00 | 332.00 | 330.00 | 330.00 | 295,400 | 0 |
| 27-Mar-2024 | 336.00 | 336.00 | 332.00 | 332.00 | 174,500 | 0 |
| 26-Mar-2024 | 338.00 | 338.00 | 332.00 | 332.00 | 87,300 | 0 |
| 25-Mar-2024 | 338.00 | 338.00 | 334.00 | 334.00 | 301,100 | 0 |
| 22-Mar-2024 | 334.00 | 338.00 | 334.00 | 338.00 | 154,500 | 0 |
| 21-Mar-2024 | 338.00 | 338.00 | 336.00 | 338.00 | 42,200 | 0 |
| 20-Mar-2024 | 340.00 | 340.00 | 336.00 | 336.00 | 73,400 | 0 |
| 19-Mar-2024 | 340.00 | 340.00 | 330.00 | 340.00 | 204,800 | 0 |
| 18-Mar-2024 | 338.00 | 340.00 | 338.00 | 340.00 | 179,000 | 0 |
| 15-Mar-2024 | 342.00 | 342.00 | 336.00 | 338.00 | 729,500 | 0 |
| 14-Mar-2024 | 346.00 | 350.00 | 340.00 | 342.00 | 541,700 | 0 |
| 13-Mar-2024 | 346.00 | 346.00 | 340.00 | 346.00 | 313,400 | 0 |
| 08-Mar-2024 | 348.00 | 348.00 | 336.00 | 342.00 | 29,000 | 0 |
| 07-Mar-2024 | 344.00 | 348.00 | 344.00 | 348.00 | 157,600 | 0 |
| 06-Mar-2024 | 344.00 | 348.00 | 342.00 | 346.00 | 27,300 | 0 |
| 05-Mar-2024 | 344.00 | 348.00 | 332.00 | 342.00 | 279,200 | 0 |
| 04-Mar-2024 | 352.00 | 352.00 | 340.00 | 348.00 | 456,700 | 0 |
| 01-Mar-2024 | 348.00 | 356.00 | 342.00 | 344.00 | 529,900 | 0 |
| 29-Feb-2024 | 352.00 | 352.00 | 346.00 | 346.00 | 235,000 | 0 |
| 28-Feb-2024 | 348.00 | 352.00 | 348.00 | 350.00 | 365,700 | 0 |
| 27-Feb-2024 | 350.00 | 352.00 | 348.00 | 348.00 | 315,700 | 0 |
| 26-Feb-2024 | 352.00 | 352.00 | 350.00 | 352.00 | 312,300 | 0 |
| 23-Feb-2024 | 350.00 | 352.00 | 346.00 | 352.00 | 120,500 | 0 |
| 22-Feb-2024 | 350.00 | 356.00 | 350.00 | 350.00 | 301,900 | 0 |
| 21-Feb-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 102,000 | 0 |
| 20-Feb-2024 | 350.00 | 356.00 | 350.00 | 350.00 | 131,400 | 0 |
| 19-Feb-2024 | 354.00 | 358.00 | 350.00 | 350.00 | 82,600 | 0 |
| 16-Feb-2024 | 350.00 | 360.00 | 346.00 | 350.00 | 210,900 | 0 |
| 15-Feb-2024 | 348.00 | 352.00 | 348.00 | 350.00 | 53,100 | 0 |
| 13-Feb-2024 | 346.00 | 348.00 | 346.00 | 348.00 | 109,300 | 0 |
| 12-Feb-2024 | 356.00 | 356.00 | 342.00 | 344.00 | 489,500 | 0 |
| 07-Feb-2024 | 350.00 | 354.00 | 348.00 | 350.00 | 268,500 | 0 |
| 06-Feb-2024 | 354.00 | 356.00 | 350.00 | 350.00 | 105,700 | 0 |
| 05-Feb-2024 | 356.00 | 358.00 | 352.00 | 356.00 | 28,700 | 0 |
| 02-Feb-2024 | 356.00 | 360.00 | 352.00 | 360.00 | 249,100 | 0 |
| 01-Feb-2024 | 354.00 | 360.00 | 354.00 | 360.00 | 22,600 | 0 |
| 31-Jan-2024 | 354.00 | 358.00 | 354.00 | 356.00 | 269,900 | 0 |
| 30-Jan-2024 | 354.00 | 358.00 | 354.00 | 356.00 | 60,200 | 0 |
| 29-Jan-2024 | 350.00 | 362.00 | 350.00 | 356.00 | 191,500 | 0 |
| 26-Jan-2024 | 352.00 | 364.00 | 352.00 | 356.00 | 384,200 | 0 |
| 25-Jan-2024 | 358.00 | 360.00 | 352.00 | 352.00 | 802,000 | 0 |
| 24-Jan-2024 | 356.00 | 360.00 | 352.00 | 358.00 | 263,600 | 0 |
| 23-Jan-2024 | 362.00 | 362.00 | 356.00 | 360.00 | 374,600 | 0 |
| 22-Jan-2024 | 362.00 | 364.00 | 356.00 | 360.00 | 83,600 | 0 |
| 19-Jan-2024 | 360.00 | 368.00 | 360.00 | 362.00 | 60,100 | 0 |
| 18-Jan-2024 | 366.00 | 368.00 | 360.00 | 368.00 | 47,500 | 0 |
| 17-Jan-2024 | 366.00 | 370.00 | 360.00 | 368.00 | 5,400 | 0 |
| 16-Jan-2024 | 372.00 | 372.00 | 364.00 | 366.00 | 227,100 | 0 |
| 15-Jan-2024 | 362.00 | 372.00 | 358.00 | 372.00 | 508,600 | 0 |
| 12-Jan-2024 | 378.00 | 378.00 | 360.00 | 364.00 | 194,400 | 0 |
| 11-Jan-2024 | 370.00 | 374.00 | 364.00 | 364.00 | 69,000 | 0 |
| 10-Jan-2024 | 362.00 | 372.00 | 362.00 | 368.00 | 48,100 | 0 |
| 09-Jan-2024 | 368.00 | 374.00 | 356.00 | 362.00 | 222,400 | 0 |
| 08-Jan-2024 | 364.00 | 398.00 | 364.00 | 368.00 | 2,058,800 | 0 |
| 05-Jan-2024 | 366.00 | 366.00 | 362.00 | 362.00 | 101,100 | 0 |
| 04-Jan-2024 | 364.00 | 364.00 | 358.00 | 362.00 | 375,100 | 0 |
| 03-Jan-2024 | 364.00 | 364.00 | 360.00 | 364.00 | 137,100 | 0 |
| 02-Jan-2024 | 360.00 | 370.00 | 358.00 | 364.00 | 126,700 | 0 |
| 29-Dec-2023 | 358.00 | 360.00 | 358.00 | 360.00 | 199,500 | 0 |
| 28-Dec-2023 | 358.00 | 368.00 | 358.00 | 362.00 | 178,400 | 0 |
| 27-Dec-2023 | 360.00 | 360.00 | 360.00 | 360.00 | 38,200 | 0 |
| 22-Dec-2023 | 364.00 | 370.00 | 360.00 | 360.00 | 438,100 | 0 |
| 21-Dec-2023 | 358.00 | 364.00 | 356.00 | 364.00 | 280,600 | 0 |
| 20-Dec-2023 | 352.00 | 364.00 | 352.00 | 360.00 | 55,200 | 0 |
| 19-Dec-2023 | 364.00 | 364.00 | 354.00 | 364.00 | 406,000 | 0 |
| 18-Dec-2023 | 364.00 | 366.00 | 356.00 | 362.00 | 294,300 | 0 |
| 15-Dec-2023 | 360.00 | 366.00 | 360.00 | 366.00 | 297,900 | 0 |
| 14-Dec-2023 | 366.00 | 368.00 | 356.00 | 360.00 | 373,400 | 0 |
| 13-Dec-2023 | 366.00 | 366.00 | 364.00 | 366.00 | 155,000 | 0 |
| 12-Dec-2023 | 366.00 | 366.00 | 362.00 | 366.00 | 239,500 | 0 |
| 11-Dec-2023 | 366.00 | 368.00 | 350.00 | 366.00 | 608,600 | 0 |
| 08-Dec-2023 | 366.00 | 366.00 | 358.00 | 366.00 | 332,400 | 0 |
| 07-Dec-2023 | 372.00 | 372.00 | 364.00 | 366.00 | 82,800 | 0 |
| 06-Dec-2023 | 366.00 | 370.00 | 362.00 | 370.00 | 53,100 | 0 |
| 05-Dec-2023 | 368.00 | 376.00 | 364.00 | 370.00 | 41,200 | 0 |
| 04-Dec-2023 | 370.00 | 384.00 | 360.00 | 368.00 | 93,600 | 0 |
| 01-Dec-2023 | 358.00 | 378.00 | 354.00 | 370.00 | 738,100 | 0 |
| 30-Nov-2023 | 354.00 | 358.00 | 352.00 | 358.00 | 353,200 | 0 |
| 29-Nov-2023 | 354.00 | 354.00 | 350.00 | 354.00 | 96,500 | 0 |
| 28-Nov-2023 | 354.00 | 354.00 | 350.00 | 354.00 | 459,400 | 0 |
| 27-Nov-2023 | 348.00 | 352.00 | 346.00 | 350.00 | 482,000 | 0 |
| 24-Nov-2023 | 352.00 | 354.00 | 348.00 | 348.00 | 126,600 | 0 |
| 23-Nov-2023 | 352.00 | 352.00 | 348.00 | 352.00 | 107,600 | 0 |
| 22-Nov-2023 | 344.00 | 352.00 | 344.00 | 350.00 | 190,900 | 0 |
| 21-Nov-2023 | 352.00 | 352.00 | 346.00 | 346.00 | 552,300 | 0 |
| 20-Nov-2023 | 348.00 | 348.00 | 344.00 | 348.00 | 148,900 | 0 |
| 17-Nov-2023 | 346.00 | 350.00 | 336.00 | 348.00 | 283,500 | 0 |
| 16-Nov-2023 | 348.00 | 348.00 | 340.00 | 346.00 | 33,100 | 0 |
| 15-Nov-2023 | 340.00 | 348.00 | 340.00 | 348.00 | 1,905,400 | 0 |
| 14-Nov-2023 | 338.00 | 354.00 | 338.00 | 350.00 | 2,312,100 | 0 |
| 13-Nov-2023 | 352.00 | 356.00 | 342.00 | 348.00 | 3,307,700 | 0 |
| 10-Nov-2023 | 340.00 | 358.00 | 340.00 | 348.00 | 797,200 | 0 |
| 09-Nov-2023 | 338.00 | 340.00 | 328.00 | 336.00 | 372,800 | 0 |
| 08-Nov-2023 | 330.00 | 340.00 | 330.00 | 330.00 | 543,200 | 0 |
| 07-Nov-2023 | 336.00 | 338.00 | 330.00 | 334.00 | 689,700 | 0 |
| 06-Nov-2023 | 334.00 | 340.00 | 330.00 | 332.00 | 297,400 | 0 |
| 03-Nov-2023 | 318.00 | 330.00 | 318.00 | 330.00 | 765,900 | 0 |
| 02-Nov-2023 | 312.00 | 322.00 | 312.00 | 314.00 | 214,300 | 0 |