| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 268.00 | 276.00 | 262.00 | 268.00 | 1,114,900 | 0 |
| 01-Apr-2024 | 272.00 | 278.00 | 260.00 | 270.00 | 1,559,900 | 0 |
| 28-Mar-2024 | 280.00 | 280.00 | 266.00 | 268.00 | 2,630,400 | 0 |
| 27-Mar-2024 | 278.00 | 284.00 | 268.00 | 272.00 | 4,675,500 | 0 |
| 26-Mar-2024 | 288.00 | 288.00 | 272.00 | 278.00 | 3,776,500 | 0 |
| 25-Mar-2024 | 290.00 | 290.00 | 276.00 | 278.00 | 916,700 | 0 |
| 22-Mar-2024 | 274.00 | 280.00 | 270.00 | 278.00 | 1,610,400 | 0 |
| 21-Mar-2024 | 294.00 | 296.00 | 266.00 | 270.00 | 8,020,300 | 0 |
| 20-Mar-2024 | 298.00 | 298.00 | 290.00 | 294.00 | 1,434,200 | 0 |
| 19-Mar-2024 | 298.00 | 300.00 | 294.00 | 298.00 | 756,700 | 0 |
| 18-Mar-2024 | 296.00 | 302.00 | 294.00 | 298.00 | 1,100,300 | 0 |
| 15-Mar-2024 | 298.00 | 302.00 | 294.00 | 300.00 | 1,480,100 | 0 |
| 14-Mar-2024 | 300.00 | 300.00 | 294.00 | 294.00 | 367,100 | 0 |
| 13-Mar-2024 | 306.00 | 306.00 | 292.00 | 300.00 | 2,969,500 | 0 |
| 08-Mar-2024 | 308.00 | 308.00 | 300.00 | 304.00 | 1,330,500 | 0 |
| 07-Mar-2024 | 310.00 | 314.00 | 302.00 | 302.00 | 1,130,600 | 0 |
| 06-Mar-2024 | 312.00 | 312.00 | 304.00 | 310.00 | 93,400 | 0 |
| 05-Mar-2024 | 302.00 | 314.00 | 302.00 | 312.00 | 4,314,900 | 0 |
| 04-Mar-2024 | 304.00 | 308.00 | 300.00 | 304.00 | 3,206,200 | 0 |
| 01-Mar-2024 | 306.00 | 308.00 | 302.00 | 306.00 | 366,700 | 0 |
| 29-Feb-2024 | 310.00 | 314.00 | 308.00 | 308.00 | 1,108,400 | 0 |
| 28-Feb-2024 | 304.00 | 320.00 | 300.00 | 310.00 | 5,422,900 | 0 |
| 27-Feb-2024 | 310.00 | 310.00 | 302.00 | 302.00 | 222,300 | 0 |
| 26-Feb-2024 | 302.00 | 310.00 | 292.00 | 310.00 | 2,530,300 | 0 |
| 23-Feb-2024 | 310.00 | 314.00 | 292.00 | 306.00 | 2,148,200 | 0 |
| 22-Feb-2024 | 300.00 | 316.00 | 300.00 | 310.00 | 6,673,000 | 0 |
| 21-Feb-2024 | 302.00 | 306.00 | 294.00 | 300.00 | 784,900 | 0 |
| 20-Feb-2024 | 298.00 | 306.00 | 298.00 | 304.00 | 288,300 | 0 |
| 19-Feb-2024 | 300.00 | 306.00 | 298.00 | 298.00 | 5,044,300 | 0 |
| 16-Feb-2024 | 306.00 | 308.00 | 290.00 | 300.00 | 4,447,700 | 0 |
| 15-Feb-2024 | 314.00 | 314.00 | 300.00 | 306.00 | 3,775,100 | 0 |
| 13-Feb-2024 | 310.00 | 316.00 | 306.00 | 314.00 | 1,752,300 | 0 |
| 12-Feb-2024 | 318.00 | 320.00 | 304.00 | 310.00 | 2,330,600 | 0 |
| 07-Feb-2024 | 306.00 | 316.00 | 296.00 | 316.00 | 55,963,900 | 0 |
| 06-Feb-2024 | 314.00 | 316.00 | 306.00 | 306.00 | 538,400 | 0 |
| 05-Feb-2024 | 312.00 | 318.00 | 304.00 | 316.00 | 1,097,600 | 0 |
| 02-Feb-2024 | 310.00 | 314.00 | 292.00 | 312.00 | 6,776,700 | 0 |
| 01-Feb-2024 | 308.00 | 318.00 | 302.00 | 310.00 | 1,424,300 | 0 |
| 31-Jan-2024 | 312.00 | 312.00 | 302.00 | 308.00 | 510,500 | 0 |
| 30-Jan-2024 | 300.00 | 316.00 | 298.00 | 310.00 | 2,223,800 | 0 |
| 29-Jan-2024 | 300.00 | 308.00 | 298.00 | 300.00 | 301,500 | 0 |
| 26-Jan-2024 | 294.00 | 318.00 | 294.00 | 300.00 | 747,900 | 0 |
| 25-Jan-2024 | 292.00 | 300.00 | 292.00 | 296.00 | 219,500 | 0 |
| 24-Jan-2024 | 302.00 | 304.00 | 292.00 | 298.00 | 1,553,300 | 0 |
| 23-Jan-2024 | 306.00 | 310.00 | 302.00 | 302.00 | 885,800 | 0 |
| 22-Jan-2024 | 312.00 | 314.00 | 304.00 | 306.00 | 968,900 | 0 |
| 19-Jan-2024 | 312.00 | 316.00 | 304.00 | 310.00 | 787,900 | 0 |
| 18-Jan-2024 | 316.00 | 318.00 | 310.00 | 312.00 | 832,100 | 0 |
| 17-Jan-2024 | 320.00 | 320.00 | 314.00 | 316.00 | 73,500 | 0 |
| 16-Jan-2024 | 318.00 | 322.00 | 314.00 | 320.00 | 752,300 | 0 |
| 15-Jan-2024 | 324.00 | 324.00 | 316.00 | 322.00 | 1,724,100 | 0 |
| 12-Jan-2024 | 326.00 | 328.00 | 316.00 | 320.00 | 4,523,800 | 0 |
| 11-Jan-2024 | 312.00 | 318.00 | 310.00 | 318.00 | 1,504,300 | 0 |
| 10-Jan-2024 | 312.00 | 316.00 | 310.00 | 312.00 | 591,800 | 0 |
| 09-Jan-2024 | 314.00 | 316.00 | 310.00 | 312.00 | 295,800 | 0 |
| 08-Jan-2024 | 314.00 | 320.00 | 312.00 | 312.00 | 686,200 | 0 |
| 05-Jan-2024 | 312.00 | 316.00 | 310.00 | 314.00 | 246,000 | 0 |
| 04-Jan-2024 | 314.00 | 320.00 | 308.00 | 312.00 | 2,641,500 | 0 |
| 03-Jan-2024 | 318.00 | 318.00 | 312.00 | 312.00 | 675,700 | 0 |
| 02-Jan-2024 | 312.00 | 318.00 | 312.00 | 316.00 | 512,600 | 0 |
| 29-Dec-2023 | 316.00 | 324.00 | 314.00 | 314.00 | 764,800 | 0 |
| 28-Dec-2023 | 322.00 | 322.00 | 312.00 | 316.00 | 1,358,500 | 0 |
| 27-Dec-2023 | 320.00 | 330.00 | 318.00 | 322.00 | 761,700 | 0 |
| 22-Dec-2023 | 324.00 | 328.00 | 318.00 | 318.00 | 939,000 | 0 |
| 21-Dec-2023 | 326.00 | 330.00 | 320.00 | 324.00 | 2,451,300 | 0 |
| 20-Dec-2023 | 326.00 | 352.00 | 320.00 | 326.00 | 12,916,100 | 0 |
| 19-Dec-2023 | 328.00 | 340.00 | 324.00 | 326.00 | 1,693,900 | 0 |
| 18-Dec-2023 | 312.00 | 336.00 | 308.00 | 328.00 | 4,710,800 | 0 |
| 15-Dec-2023 | 352.00 | 354.00 | 308.00 | 312.00 | 9,781,600 | 0 |
| 14-Dec-2023 | 358.00 | 360.00 | 338.00 | 354.00 | 3,668,600 | 0 |
| 13-Dec-2023 | 354.00 | 370.00 | 336.00 | 358.00 | 16,122,900 | 0 |
| 12-Dec-2023 | 344.00 | 358.00 | 344.00 | 350.00 | 3,647,500 | 0 |
| 11-Dec-2023 | 352.00 | 352.00 | 330.00 | 342.00 | 6,256,000 | 0 |
| 08-Dec-2023 | 358.00 | 364.00 | 344.00 | 350.00 | 3,687,600 | 0 |
| 07-Dec-2023 | 364.00 | 370.00 | 350.00 | 350.00 | 8,545,400 | 0 |
| 06-Dec-2023 | 348.00 | 368.00 | 340.00 | 362.00 | 20,098,400 | 0 |
| 05-Dec-2023 | 306.00 | 348.00 | 302.00 | 340.00 | 22,140,600 | 0 |
| 04-Dec-2023 | 306.00 | 308.00 | 302.00 | 304.00 | 596,200 | 0 |
| 01-Dec-2023 | 310.00 | 310.00 | 298.00 | 304.00 | 641,100 | 0 |
| 30-Nov-2023 | 308.00 | 312.00 | 304.00 | 310.00 | 334,500 | 0 |
| 29-Nov-2023 | 308.00 | 310.00 | 304.00 | 304.00 | 223,000 | 0 |
| 28-Nov-2023 | 306.00 | 308.00 | 304.00 | 306.00 | 335,900 | 0 |
| 27-Nov-2023 | 302.00 | 308.00 | 300.00 | 304.00 | 526,900 | 0 |
| 24-Nov-2023 | 304.00 | 306.00 | 302.00 | 304.00 | 544,000 | 0 |
| 23-Nov-2023 | 304.00 | 312.00 | 300.00 | 304.00 | 2,000,800 | 0 |
| 22-Nov-2023 | 310.00 | 320.00 | 302.00 | 304.00 | 324,700 | 0 |
| 21-Nov-2023 | 304.00 | 308.00 | 304.00 | 306.00 | 161,200 | 0 |
| 20-Nov-2023 | 308.00 | 310.00 | 304.00 | 304.00 | 775,600 | 0 |
| 17-Nov-2023 | 308.00 | 310.00 | 306.00 | 308.00 | 235,500 | 0 |
| 16-Nov-2023 | 310.00 | 312.00 | 306.00 | 306.00 | 587,100 | 0 |
| 15-Nov-2023 | 314.00 | 316.00 | 310.00 | 310.00 | 1,105,300 | 0 |
| 14-Nov-2023 | 308.00 | 316.00 | 308.00 | 316.00 | 594,200 | 0 |
| 13-Nov-2023 | 310.00 | 310.00 | 304.00 | 308.00 | 377,100 | 0 |
| 10-Nov-2023 | 320.00 | 320.00 | 308.00 | 310.00 | 712,000 | 0 |
| 09-Nov-2023 | 314.00 | 322.00 | 310.00 | 316.00 | 2,228,700 | 0 |
| 08-Nov-2023 | 308.00 | 318.00 | 300.00 | 314.00 | 1,523,700 | 0 |
| 07-Nov-2023 | 332.00 | 338.00 | 296.00 | 308.00 | 12,565,400 | 0 |
| 06-Nov-2023 | 332.00 | 338.00 | 326.00 | 330.00 | 1,801,100 | 0 |
| 03-Nov-2023 | 334.00 | 338.00 | 328.00 | 330.00 | 1,023,500 | 0 |
| 02-Nov-2023 | 328.00 | 340.00 | 328.00 | 332.00 | 772,000 | 0 |