| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 380.00 | 382.00 | 376.00 | 382.00 | 2,067,800 | 0 |
| 01-Apr-2024 | 382.00 | 386.00 | 374.00 | 378.00 | 1,331,100 | 0 |
| 28-Mar-2024 | 390.00 | 390.00 | 380.00 | 382.00 | 1,270,400 | 0 |
| 27-Mar-2024 | 388.00 | 388.00 | 384.00 | 386.00 | 1,250,600 | 0 |
| 26-Mar-2024 | 390.00 | 390.00 | 384.00 | 388.00 | 1,586,300 | 0 |
| 25-Mar-2024 | 390.00 | 390.00 | 384.00 | 388.00 | 1,077,300 | 0 |
| 22-Mar-2024 | 386.00 | 388.00 | 382.00 | 386.00 | 975,400 | 0 |
| 21-Mar-2024 | 380.00 | 388.00 | 378.00 | 382.00 | 1,105,400 | 0 |
| 20-Mar-2024 | 380.00 | 382.00 | 376.00 | 380.00 | 1,526,100 | 0 |
| 19-Mar-2024 | 386.00 | 392.00 | 380.00 | 382.00 | 1,937,200 | 0 |
| 18-Mar-2024 | 378.00 | 394.00 | 374.00 | 386.00 | 6,916,300 | 0 |
| 15-Mar-2024 | 380.00 | 380.00 | 374.00 | 378.00 | 413,500 | 0 |
| 14-Mar-2024 | 376.00 | 380.00 | 372.00 | 378.00 | 1,975,400 | 0 |
| 13-Mar-2024 | 374.00 | 380.00 | 354.00 | 376.00 | 1,967,200 | 0 |
| 08-Mar-2024 | 372.00 | 372.00 | 368.00 | 370.00 | 572,500 | 0 |
| 07-Mar-2024 | 370.00 | 374.00 | 368.00 | 370.00 | 1,205,500 | 0 |
| 06-Mar-2024 | 366.00 | 374.00 | 364.00 | 370.00 | 2,268,200 | 0 |
| 05-Mar-2024 | 368.00 | 370.00 | 364.00 | 366.00 | 1,159,500 | 0 |
| 04-Mar-2024 | 362.00 | 370.00 | 360.00 | 368.00 | 1,852,400 | 0 |
| 01-Mar-2024 | 362.00 | 364.00 | 360.00 | 360.00 | 1,534,600 | 0 |
| 29-Feb-2024 | 360.00 | 362.00 | 354.00 | 360.00 | 1,889,200 | 0 |
| 28-Feb-2024 | 360.00 | 360.00 | 356.00 | 360.00 | 579,500 | 0 |
| 27-Feb-2024 | 362.00 | 364.00 | 358.00 | 360.00 | 782,800 | 0 |
| 26-Feb-2024 | 360.00 | 362.00 | 358.00 | 362.00 | 526,100 | 0 |
| 23-Feb-2024 | 364.00 | 364.00 | 360.00 | 360.00 | 1,796,100 | 0 |
| 22-Feb-2024 | 362.00 | 366.00 | 358.00 | 364.00 | 897,600 | 0 |
| 21-Feb-2024 | 362.00 | 364.00 | 360.00 | 362.00 | 830,200 | 0 |
| 20-Feb-2024 | 362.00 | 364.00 | 360.00 | 362.00 | 482,000 | 0 |
| 19-Feb-2024 | 360.00 | 366.00 | 360.00 | 360.00 | 1,951,500 | 0 |
| 16-Feb-2024 | 362.00 | 364.00 | 358.00 | 360.00 | 4,686,500 | 0 |
| 15-Feb-2024 | 362.00 | 370.00 | 360.00 | 362.00 | 1,990,100 | 0 |
| 13-Feb-2024 | 362.00 | 364.00 | 358.00 | 360.00 | 1,434,600 | 0 |
| 12-Feb-2024 | 362.00 | 364.00 | 356.00 | 362.00 | 2,171,400 | 0 |
| 07-Feb-2024 | 360.00 | 364.00 | 358.00 | 360.00 | 1,514,900 | 0 |
| 06-Feb-2024 | 360.00 | 364.00 | 354.00 | 362.00 | 1,701,300 | 0 |
| 05-Feb-2024 | 364.00 | 366.00 | 360.00 | 360.00 | 1,248,300 | 0 |
| 02-Feb-2024 | 366.00 | 368.00 | 362.00 | 364.00 | 667,700 | 0 |
| 01-Feb-2024 | 368.00 | 370.00 | 364.00 | 364.00 | 1,392,200 | 0 |
| 31-Jan-2024 | 366.00 | 368.00 | 364.00 | 366.00 | 1,105,800 | 0 |
| 30-Jan-2024 | 366.00 | 370.00 | 364.00 | 366.00 | 692,100 | 0 |
| 29-Jan-2024 | 368.00 | 372.00 | 364.00 | 366.00 | 1,909,700 | 0 |
| 26-Jan-2024 | 370.00 | 374.00 | 366.00 | 366.00 | 1,071,700 | 0 |
| 25-Jan-2024 | 374.00 | 374.00 | 370.00 | 370.00 | 965,000 | 0 |
| 24-Jan-2024 | 376.00 | 376.00 | 370.00 | 374.00 | 1,946,400 | 0 |
| 23-Jan-2024 | 374.00 | 380.00 | 372.00 | 374.00 | 783,300 | 0 |
| 22-Jan-2024 | 380.00 | 380.00 | 374.00 | 374.00 | 979,800 | 0 |
| 19-Jan-2024 | 380.00 | 380.00 | 376.00 | 376.00 | 1,021,000 | 0 |
| 18-Jan-2024 | 376.00 | 380.00 | 376.00 | 380.00 | 389,500 | 0 |
| 17-Jan-2024 | 378.00 | 380.00 | 376.00 | 378.00 | 435,100 | 0 |
| 16-Jan-2024 | 378.00 | 380.00 | 376.00 | 376.00 | 864,300 | 0 |
| 15-Jan-2024 | 378.00 | 380.00 | 376.00 | 376.00 | 680,700 | 0 |
| 12-Jan-2024 | 380.00 | 382.00 | 378.00 | 378.00 | 126,400 | 0 |
| 11-Jan-2024 | 378.00 | 382.00 | 378.00 | 378.00 | 460,900 | 0 |
| 10-Jan-2024 | 378.00 | 382.00 | 376.00 | 376.00 | 577,700 | 0 |
| 09-Jan-2024 | 378.00 | 380.00 | 376.00 | 378.00 | 626,000 | 0 |
| 08-Jan-2024 | 382.00 | 384.00 | 374.00 | 376.00 | 1,544,800 | 0 |
| 05-Jan-2024 | 382.00 | 384.00 | 380.00 | 382.00 | 1,018,400 | 0 |
| 04-Jan-2024 | 382.00 | 390.00 | 380.00 | 382.00 | 1,879,600 | 0 |
| 03-Jan-2024 | 378.00 | 384.00 | 378.00 | 380.00 | 1,035,500 | 0 |
| 02-Jan-2024 | 376.00 | 378.00 | 374.00 | 378.00 | 626,900 | 0 |
| 29-Dec-2023 | 376.00 | 378.00 | 374.00 | 376.00 | 423,100 | 0 |
| 28-Dec-2023 | 374.00 | 378.00 | 374.00 | 376.00 | 553,100 | 0 |
| 27-Dec-2023 | 376.00 | 380.00 | 372.00 | 374.00 | 682,000 | 0 |
| 22-Dec-2023 | 380.00 | 380.00 | 370.00 | 376.00 | 1,088,000 | 0 |
| 21-Dec-2023 | 378.00 | 380.00 | 376.00 | 380.00 | 471,100 | 0 |
| 20-Dec-2023 | 376.00 | 378.00 | 374.00 | 378.00 | 325,700 | 0 |
| 19-Dec-2023 | 378.00 | 378.00 | 374.00 | 376.00 | 225,500 | 0 |
| 18-Dec-2023 | 372.00 | 380.00 | 370.00 | 378.00 | 1,337,900 | 0 |
| 15-Dec-2023 | 376.00 | 376.00 | 372.00 | 372.00 | 670,600 | 0 |
| 14-Dec-2023 | 372.00 | 376.00 | 372.00 | 374.00 | 357,300 | 0 |
| 13-Dec-2023 | 370.00 | 374.00 | 370.00 | 372.00 | 191,000 | 0 |
| 12-Dec-2023 | 372.00 | 376.00 | 370.00 | 370.00 | 1,404,700 | 0 |
| 11-Dec-2023 | 376.00 | 386.00 | 370.00 | 370.00 | 2,169,800 | 0 |
| 08-Dec-2023 | 378.00 | 380.00 | 376.00 | 378.00 | 773,300 | 0 |
| 07-Dec-2023 | 384.00 | 386.00 | 378.00 | 378.00 | 1,281,500 | 0 |
| 06-Dec-2023 | 380.00 | 386.00 | 380.00 | 386.00 | 738,000 | 0 |
| 05-Dec-2023 | 382.00 | 386.00 | 380.00 | 380.00 | 979,100 | 0 |
| 04-Dec-2023 | 384.00 | 386.00 | 380.00 | 382.00 | 378,100 | 0 |
| 01-Dec-2023 | 382.00 | 386.00 | 380.00 | 380.00 | 381,400 | 0 |
| 30-Nov-2023 | 388.00 | 388.00 | 382.00 | 384.00 | 568,400 | 0 |
| 29-Nov-2023 | 386.00 | 388.00 | 382.00 | 388.00 | 915,800 | 0 |
| 28-Nov-2023 | 382.00 | 390.00 | 380.00 | 386.00 | 1,293,400 | 0 |
| 27-Nov-2023 | 380.00 | 384.00 | 380.00 | 382.00 | 931,600 | 0 |
| 24-Nov-2023 | 384.00 | 384.00 | 380.00 | 380.00 | 463,300 | 0 |
| 23-Nov-2023 | 380.00 | 384.00 | 378.00 | 382.00 | 282,000 | 0 |
| 22-Nov-2023 | 380.00 | 384.00 | 380.00 | 380.00 | 1,642,100 | 0 |
| 21-Nov-2023 | 382.00 | 382.00 | 380.00 | 382.00 | 445,400 | 0 |
| 20-Nov-2023 | 382.00 | 386.00 | 380.00 | 382.00 | 448,500 | 0 |
| 17-Nov-2023 | 384.00 | 388.00 | 382.00 | 382.00 | 250,100 | 0 |
| 16-Nov-2023 | 388.00 | 390.00 | 382.00 | 386.00 | 224,800 | 0 |
| 15-Nov-2023 | 382.00 | 388.00 | 380.00 | 388.00 | 618,700 | 0 |
| 14-Nov-2023 | 378.00 | 382.00 | 376.00 | 380.00 | 2,531,700 | 0 |
| 13-Nov-2023 | 380.00 | 380.00 | 376.00 | 376.00 | 592,000 | 0 |
| 10-Nov-2023 | 376.00 | 382.00 | 372.00 | 380.00 | 2,185,900 | 0 |
| 09-Nov-2023 | 380.00 | 382.00 | 376.00 | 376.00 | 715,900 | 0 |
| 08-Nov-2023 | 380.00 | 384.00 | 378.00 | 380.00 | 644,300 | 0 |
| 07-Nov-2023 | 388.00 | 388.00 | 380.00 | 380.00 | 682,200 | 0 |
| 06-Nov-2023 | 388.00 | 392.00 | 380.00 | 384.00 | 1,002,900 | 0 |
| 03-Nov-2023 | 386.00 | 394.00 | 382.00 | 386.00 | 1,669,800 | 0 |
| 02-Nov-2023 | 386.00 | 394.00 | 382.00 | 386.00 | 1,159,300 | 0 |