| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 218.00 | 220.00 | 210.00 | 214.00 | 123,700 | 0 |
| 01-Apr-2024 | 236.00 | 238.00 | 210.00 | 218.00 | 187,400 | 0 |
| 28-Mar-2024 | 230.00 | 268.00 | 228.00 | 232.00 | 524,600 | 0 |
| 27-Mar-2024 | 230.00 | 240.00 | 220.00 | 224.00 | 76,300 | 0 |
| 26-Mar-2024 | 234.00 | 234.00 | 220.00 | 230.00 | 69,900 | 0 |
| 25-Mar-2024 | 226.00 | 226.00 | 220.00 | 224.00 | 47,100 | 0 |
| 22-Mar-2024 | 224.00 | 228.00 | 222.00 | 222.00 | 166,600 | 0 |
| 21-Mar-2024 | 222.00 | 236.00 | 222.00 | 230.00 | 80,600 | 0 |
| 20-Mar-2024 | 232.00 | 236.00 | 222.00 | 232.00 | 167,900 | 0 |
| 19-Mar-2024 | 236.00 | 240.00 | 230.00 | 230.00 | 78,000 | 0 |
| 18-Mar-2024 | 236.00 | 240.00 | 236.00 | 236.00 | 17,300 | 0 |
| 15-Mar-2024 | 248.00 | 250.00 | 230.00 | 234.00 | 75,700 | 0 |
| 14-Mar-2024 | 244.00 | 248.00 | 234.00 | 236.00 | 94,300 | 0 |
| 13-Mar-2024 | 244.00 | 244.00 | 234.00 | 238.00 | 14,900 | 0 |
| 08-Mar-2024 | 240.00 | 240.00 | 234.00 | 238.00 | 163,400 | 0 |
| 07-Mar-2024 | 240.00 | 240.00 | 230.00 | 240.00 | 8,300 | 0 |
| 06-Mar-2024 | 246.00 | 248.00 | 224.00 | 238.00 | 87,900 | 0 |
| 05-Mar-2024 | 256.00 | 256.00 | 220.00 | 246.00 | 51,600 | 0 |
| 04-Mar-2024 | 254.00 | 260.00 | 254.00 | 256.00 | 37,900 | 0 |
| 01-Mar-2024 | 258.00 | 258.00 | 250.00 | 254.00 | 28,900 | 0 |
| 29-Feb-2024 | 256.00 | 258.00 | 250.00 | 258.00 | 11,900 | 0 |
| 28-Feb-2024 | 260.00 | 270.00 | 252.00 | 256.00 | 126,300 | 0 |
| 27-Feb-2024 | 276.00 | 280.00 | 250.00 | 258.00 | 74,900 | 0 |
| 26-Feb-2024 | 284.00 | 284.00 | 268.00 | 276.00 | 13,600 | 0 |
| 23-Feb-2024 | 288.00 | 288.00 | 268.00 | 276.00 | 25,600 | 0 |
| 22-Feb-2024 | 272.00 | 284.00 | 272.00 | 284.00 | 73,700 | 0 |
| 21-Feb-2024 | 282.00 | 282.00 | 268.00 | 278.00 | 90,100 | 0 |
| 20-Feb-2024 | 284.00 | 284.00 | 270.00 | 282.00 | 35,500 | 0 |
| 19-Feb-2024 | 284.00 | 290.00 | 278.00 | 284.00 | 38,100 | 0 |
| 16-Feb-2024 | 286.00 | 290.00 | 282.00 | 284.00 | 29,200 | 0 |
| 15-Feb-2024 | 296.00 | 296.00 | 278.00 | 286.00 | 131,400 | 0 |
| 13-Feb-2024 | 302.00 | 308.00 | 292.00 | 296.00 | 165,300 | 0 |
| 12-Feb-2024 | 312.00 | 312.00 | 300.00 | 300.00 | 144,400 | 0 |
| 07-Feb-2024 | 320.00 | 330.00 | 312.00 | 312.00 | 50,200 | 0 |
| 06-Feb-2024 | 324.00 | 324.00 | 310.00 | 318.00 | 136,300 | 0 |
| 05-Feb-2024 | 318.00 | 332.00 | 316.00 | 318.00 | 99,000 | 0 |
| 02-Feb-2024 | 324.00 | 334.00 | 318.00 | 318.00 | 23,000 | 0 |
| 01-Feb-2024 | 316.00 | 334.00 | 312.00 | 318.00 | 65,500 | 0 |
| 31-Jan-2024 | 328.00 | 328.00 | 312.00 | 316.00 | 50,800 | 0 |
| 30-Jan-2024 | 324.00 | 336.00 | 320.00 | 328.00 | 14,300 | 0 |
| 29-Jan-2024 | 324.00 | 340.00 | 324.00 | 324.00 | 365,000 | 0 |
| 26-Jan-2024 | 322.00 | 334.00 | 310.00 | 326.00 | 40,200 | 0 |
| 25-Jan-2024 | 326.00 | 326.00 | 310.00 | 318.00 | 50,800 | 0 |
| 24-Jan-2024 | 326.00 | 340.00 | 310.00 | 320.00 | 134,300 | 0 |
| 23-Jan-2024 | 332.00 | 336.00 | 320.00 | 320.00 | 79,200 | 0 |
| 22-Jan-2024 | 334.00 | 336.00 | 322.00 | 324.00 | 69,300 | 0 |
| 19-Jan-2024 | 330.00 | 336.00 | 328.00 | 334.00 | 73,600 | 0 |
| 18-Jan-2024 | 334.00 | 342.00 | 328.00 | 334.00 | 68,600 | 0 |
| 17-Jan-2024 | 330.00 | 338.00 | 326.00 | 332.00 | 62,200 | 0 |
| 16-Jan-2024 | 338.00 | 338.00 | 330.00 | 332.00 | 22,300 | 0 |
| 15-Jan-2024 | 340.00 | 340.00 | 322.00 | 334.00 | 123,200 | 0 |
| 12-Jan-2024 | 332.00 | 340.00 | 328.00 | 338.00 | 155,700 | 0 |
| 11-Jan-2024 | 330.00 | 342.00 | 328.00 | 334.00 | 145,400 | 0 |
| 10-Jan-2024 | 334.00 | 336.00 | 330.00 | 332.00 | 65,800 | 0 |
| 09-Jan-2024 | 344.00 | 344.00 | 330.00 | 330.00 | 268,200 | 0 |
| 08-Jan-2024 | 342.00 | 346.00 | 334.00 | 340.00 | 55,200 | 0 |
| 05-Jan-2024 | 340.00 | 344.00 | 338.00 | 340.00 | 73,600 | 0 |
| 04-Jan-2024 | 340.00 | 346.00 | 336.00 | 340.00 | 223,000 | 0 |
| 03-Jan-2024 | 338.00 | 344.00 | 338.00 | 340.00 | 38,700 | 0 |
| 02-Jan-2024 | 336.00 | 344.00 | 332.00 | 344.00 | 149,300 | 0 |
| 29-Dec-2023 | 338.00 | 370.00 | 334.00 | 334.00 | 235,400 | 0 |
| 28-Dec-2023 | 350.00 | 354.00 | 336.00 | 338.00 | 39,800 | 0 |
| 27-Dec-2023 | 358.00 | 358.00 | 340.00 | 340.00 | 33,700 | 0 |
| 22-Dec-2023 | 350.00 | 354.00 | 332.00 | 340.00 | 106,400 | 0 |
| 21-Dec-2023 | 360.00 | 374.00 | 348.00 | 352.00 | 339,800 | 0 |
| 20-Dec-2023 | 338.00 | 380.00 | 338.00 | 354.00 | 410,200 | 0 |
| 19-Dec-2023 | 336.00 | 344.00 | 328.00 | 336.00 | 110,600 | 0 |
| 18-Dec-2023 | 346.00 | 348.00 | 330.00 | 340.00 | 124,100 | 0 |
| 15-Dec-2023 | 340.00 | 348.00 | 330.00 | 342.00 | 76,100 | 0 |
| 14-Dec-2023 | 362.00 | 364.00 | 338.00 | 348.00 | 166,300 | 0 |
| 13-Dec-2023 | 382.00 | 384.00 | 350.00 | 364.00 | 201,500 | 0 |
| 12-Dec-2023 | 378.00 | 392.00 | 368.00 | 382.00 | 627,700 | 0 |
| 11-Dec-2023 | 344.00 | 390.00 | 338.00 | 378.00 | 1,733,700 | 0 |
| 08-Dec-2023 | 324.00 | 354.00 | 310.00 | 344.00 | 546,200 | 0 |
| 07-Dec-2023 | 340.00 | 350.00 | 316.00 | 322.00 | 263,900 | 0 |
| 06-Dec-2023 | 338.00 | 342.00 | 330.00 | 330.00 | 199,000 | 0 |
| 05-Dec-2023 | 346.00 | 350.00 | 330.00 | 338.00 | 257,600 | 0 |
| 04-Dec-2023 | 350.00 | 366.00 | 336.00 | 348.00 | 175,600 | 0 |
| 01-Dec-2023 | 360.00 | 368.00 | 342.00 | 354.00 | 184,200 | 0 |
| 30-Nov-2023 | 376.00 | 378.00 | 360.00 | 360.00 | 324,900 | 0 |
| 29-Nov-2023 | 372.00 | 380.00 | 372.00 | 376.00 | 125,400 | 0 |
| 28-Nov-2023 | 380.00 | 390.00 | 370.00 | 372.00 | 160,400 | 0 |
| 27-Nov-2023 | 388.00 | 398.00 | 370.00 | 380.00 | 193,700 | 0 |
| 24-Nov-2023 | 384.00 | 392.00 | 376.00 | 382.00 | 198,000 | 0 |
| 23-Nov-2023 | 380.00 | 400.00 | 370.00 | 384.00 | 555,900 | 0 |
| 22-Nov-2023 | 422.00 | 422.00 | 372.00 | 380.00 | 963,700 | 0 |
| 21-Nov-2023 | 440.00 | 442.00 | 406.00 | 422.00 | 1,739,400 | 0 |
| 20-Nov-2023 | 418.00 | 452.00 | 394.00 | 438.00 | 3,217,900 | 0 |
| 17-Nov-2023 | 448.00 | 458.00 | 420.00 | 420.00 | 3,122,300 | 0 |
| 16-Nov-2023 | 400.00 | 448.00 | 388.00 | 448.00 | 4,267,500 | 0 |
| 15-Nov-2023 | 360.00 | 428.00 | 352.00 | 400.00 | 5,476,300 | 0 |
| 14-Nov-2023 | 330.00 | 404.00 | 330.00 | 364.00 | 3,458,500 | 0 |
| 13-Nov-2023 | 324.00 | 358.00 | 320.00 | 334.00 | 344,400 | 0 |
| 10-Nov-2023 | 316.00 | 360.00 | 316.00 | 326.00 | 139,700 | 0 |
| 09-Nov-2023 | 330.00 | 332.00 | 316.00 | 320.00 | 57,100 | 0 |
| 08-Nov-2023 | 318.00 | 354.00 | 316.00 | 330.00 | 337,800 | 0 |
| 07-Nov-2023 | 326.00 | 328.00 | 308.00 | 310.00 | 25,100 | 0 |
| 06-Nov-2023 | 330.00 | 330.00 | 308.00 | 312.00 | 47,800 | 0 |
| 03-Nov-2023 | 310.00 | 318.00 | 308.00 | 318.00 | 30,000 | 0 |
| 02-Nov-2023 | 318.00 | 324.00 | 310.00 | 310.00 | 58,500 | 0 |