| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 248.00 | 248.00 | 248.00 | 248.00 | 1,400 | 0 |
| 01-Apr-2024 | 248.00 | 248.00 | 248.00 | 248.00 | 2,400 | 0 |
| 28-Mar-2024 | 258.00 | 258.00 | 248.00 | 248.00 | 2,700 | 0 |
| 27-Mar-2024 | 258.00 | 258.00 | 258.00 | 258.00 | 1,600 | 0 |
| 26-Mar-2024 | 260.00 | 260.00 | 258.00 | 258.00 | 800 | 0 |
| 25-Mar-2024 | 272.00 | 272.00 | 272.00 | 272.00 | 100 | 0 |
| 22-Mar-2024 | 278.00 | 278.00 | 270.00 | 272.00 | 8,300 | 0 |
| 21-Mar-2024 | 260.00 | 278.00 | 260.00 | 278.00 | 1,900 | 0 |
| 20-Mar-2024 | 278.00 | 292.00 | 262.00 | 282.00 | 2,500 | 0 |
| 19-Mar-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 400 | 0 |
| 18-Mar-2024 | 280.00 | 280.00 | 262.00 | 278.00 | 500 | 0 |
| 15-Mar-2024 | 274.00 | 280.00 | 274.00 | 280.00 | 1,000 | 0 |
| 14-Mar-2024 | 280.00 | 280.00 | 280.00 | 280.00 | 300 | 0 |
| 13-Mar-2024 | 276.00 | 280.00 | 260.00 | 280.00 | 7,100 | 0 |
| 08-Mar-2024 | 278.00 | 278.00 | 260.00 | 276.00 | 10,300 | 0 |
| 07-Mar-2024 | 276.00 | 276.00 | 262.00 | 276.00 | 4,100 | 0 |
| 06-Mar-2024 | 276.00 | 276.00 | 274.00 | 276.00 | 5,400 | 0 |
| 05-Mar-2024 | 268.00 | 276.00 | 264.00 | 276.00 | 2,800 | 0 |
| 04-Mar-2024 | 278.00 | 278.00 | 278.00 | 278.00 | 500 | 0 |
| 01-Mar-2024 | 270.00 | 278.00 | 270.00 | 278.00 | 500 | 0 |
| 29-Feb-2024 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 28-Feb-2024 | 278.00 | 278.00 | 278.00 | 278.00 | 2,000 | 0 |
| 27-Feb-2024 | 280.00 | 280.00 | 280.00 | 280.00 | 2,400 | 0 |
| 26-Feb-2024 | 274.00 | 278.00 | 272.00 | 278.00 | 2,600 | 0 |
| 23-Feb-2024 | 286.00 | 286.00 | 274.00 | 274.00 | 1,200 | 0 |
| 22-Feb-2024 | 278.00 | 278.00 | 268.00 | 274.00 | 10,400 | 0 |
| 21-Feb-2024 | 288.00 | 288.00 | 274.00 | 286.00 | 600 | 0 |
| 20-Feb-2024 | 280.00 | 288.00 | 270.00 | 288.00 | 34,400 | 0 |
| 19-Feb-2024 | 284.00 | 284.00 | 282.00 | 282.00 | 1,000 | 0 |
| 16-Feb-2024 | 290.00 | 290.00 | 290.00 | 290.00 | 600 | 0 |
| 15-Feb-2024 | 288.00 | 290.00 | 284.00 | 290.00 | 2,100 | 0 |
| 13-Feb-2024 | 288.00 | 290.00 | 268.00 | 290.00 | 137,900 | 0 |
| 12-Feb-2024 | 290.00 | 306.00 | 282.00 | 292.00 | 12,600 | 0 |
| 07-Feb-2024 | 280.00 | 290.00 | 280.00 | 290.00 | 1,200 | 0 |
| 06-Feb-2024 | 294.00 | 298.00 | 294.00 | 294.00 | 10,800 | 0 |
| 05-Feb-2024 | 290.00 | 290.00 | 286.00 | 288.00 | 14,700 | 0 |
| 02-Feb-2024 | 296.00 | 296.00 | 296.00 | 296.00 | 0 | 0 |
| 01-Feb-2024 | 296.00 | 296.00 | 296.00 | 296.00 | 100 | 0 |
| 31-Jan-2024 | 286.00 | 296.00 | 286.00 | 296.00 | 10,200 | 0 |
| 30-Jan-2024 | 300.00 | 300.00 | 286.00 | 294.00 | 3,600 | 0 |
| 29-Jan-2024 | 302.00 | 306.00 | 292.00 | 300.00 | 2,300 | 0 |
| 26-Jan-2024 | 302.00 | 302.00 | 300.00 | 300.00 | 800 | 0 |
| 25-Jan-2024 | 296.00 | 304.00 | 296.00 | 302.00 | 1,200 | 0 |
| 24-Jan-2024 | 290.00 | 290.00 | 288.00 | 290.00 | 28,000 | 0 |
| 23-Jan-2024 | 292.00 | 302.00 | 292.00 | 300.00 | 43,700 | 0 |
| 22-Jan-2024 | 302.00 | 302.00 | 294.00 | 296.00 | 18,100 | 0 |
| 19-Jan-2024 | 302.00 | 304.00 | 302.00 | 304.00 | 200 | 0 |
| 18-Jan-2024 | 300.00 | 314.00 | 296.00 | 300.00 | 2,200 | 0 |
| 17-Jan-2024 | 296.00 | 302.00 | 294.00 | 302.00 | 5,600 | 0 |
| 16-Jan-2024 | 298.00 | 306.00 | 290.00 | 302.00 | 8,500 | 0 |
| 15-Jan-2024 | 304.00 | 304.00 | 300.00 | 300.00 | 3,300 | 0 |
| 12-Jan-2024 | 300.00 | 304.00 | 300.00 | 304.00 | 600 | 0 |
| 11-Jan-2024 | 300.00 | 310.00 | 292.00 | 298.00 | 17,900 | 0 |
| 10-Jan-2024 | 306.00 | 312.00 | 306.00 | 312.00 | 3,300 | 0 |
| 09-Jan-2024 | 294.00 | 306.00 | 294.00 | 306.00 | 7,400 | 0 |
| 08-Jan-2024 | 302.00 | 310.00 | 292.00 | 306.00 | 9,400 | 0 |
| 05-Jan-2024 | 304.00 | 308.00 | 300.00 | 300.00 | 36,200 | 0 |
| 04-Jan-2024 | 306.00 | 308.00 | 292.00 | 306.00 | 71,000 | 0 |
| 03-Jan-2024 | 302.00 | 312.00 | 302.00 | 306.00 | 18,300 | 0 |
| 02-Jan-2024 | 314.00 | 320.00 | 304.00 | 314.00 | 25,000 | 0 |
| 29-Dec-2023 | 304.00 | 320.00 | 302.00 | 314.00 | 9,100 | 0 |
| 28-Dec-2023 | 312.00 | 312.00 | 300.00 | 306.00 | 2,200 | 0 |
| 27-Dec-2023 | 310.00 | 320.00 | 298.00 | 312.00 | 18,600 | 0 |
| 22-Dec-2023 | 302.00 | 310.00 | 298.00 | 310.00 | 7,900 | 0 |
| 21-Dec-2023 | 322.00 | 322.00 | 298.00 | 302.00 | 65,900 | 0 |
| 20-Dec-2023 | 354.00 | 370.00 | 308.00 | 326.00 | 314,500 | 0 |
| 19-Dec-2023 | 276.00 | 354.00 | 248.00 | 354.00 | 505,200 | 0 |
| 18-Dec-2023 | 284.00 | 284.00 | 284.00 | 284.00 | 0 | 0 |
| 15-Dec-2023 | 286.00 | 300.00 | 284.00 | 284.00 | 11,500 | 0 |
| 14-Dec-2023 | 282.00 | 296.00 | 282.00 | 294.00 | 600 | 0 |
| 13-Dec-2023 | 274.00 | 296.00 | 274.00 | 284.00 | 8,500 | 0 |
| 12-Dec-2023 | 284.00 | 300.00 | 280.00 | 290.00 | 10,500 | 0 |
| 11-Dec-2023 | 288.00 | 292.00 | 284.00 | 284.00 | 8,300 | 0 |
| 08-Dec-2023 | 296.00 | 296.00 | 286.00 | 288.00 | 5,700 | 0 |
| 07-Dec-2023 | 290.00 | 294.00 | 288.00 | 288.00 | 6,500 | 0 |
| 06-Dec-2023 | 292.00 | 312.00 | 288.00 | 290.00 | 16,300 | 0 |
| 05-Dec-2023 | 300.00 | 308.00 | 290.00 | 292.00 | 19,600 | 0 |
| 04-Dec-2023 | 298.00 | 308.00 | 298.00 | 300.00 | 11,300 | 0 |
| 01-Dec-2023 | 294.00 | 296.00 | 290.00 | 296.00 | 8,500 | 0 |
| 30-Nov-2023 | 310.00 | 310.00 | 292.00 | 294.00 | 10,800 | 0 |
| 29-Nov-2023 | 294.00 | 328.00 | 292.00 | 294.00 | 55,900 | 0 |
| 28-Nov-2023 | 292.00 | 328.00 | 292.00 | 296.00 | 30,000 | 0 |
| 27-Nov-2023 | 288.00 | 292.00 | 288.00 | 292.00 | 3,100 | 0 |
| 24-Nov-2023 | 298.00 | 304.00 | 280.00 | 288.00 | 31,300 | 0 |
| 23-Nov-2023 | 290.00 | 346.00 | 282.00 | 300.00 | 37,900 | 0 |
| 22-Nov-2023 | 290.00 | 296.00 | 288.00 | 290.00 | 13,800 | 0 |
| 21-Nov-2023 | 296.00 | 296.00 | 290.00 | 292.00 | 6,700 | 0 |
| 20-Nov-2023 | 298.00 | 298.00 | 290.00 | 290.00 | 3,900 | 0 |
| 17-Nov-2023 | 286.00 | 300.00 | 286.00 | 298.00 | 9,900 | 0 |
| 16-Nov-2023 | 304.00 | 310.00 | 292.00 | 300.00 | 47,400 | 0 |
| 15-Nov-2023 | 296.00 | 308.00 | 294.00 | 302.00 | 8,600 | 0 |
| 14-Nov-2023 | 286.00 | 308.00 | 286.00 | 296.00 | 12,800 | 0 |
| 13-Nov-2023 | 298.00 | 310.00 | 298.00 | 298.00 | 9,500 | 0 |
| 10-Nov-2023 | 300.00 | 314.00 | 300.00 | 312.00 | 3,100 | 0 |
| 09-Nov-2023 | 314.00 | 314.00 | 300.00 | 312.00 | 3,100 | 0 |
| 08-Nov-2023 | 302.00 | 314.00 | 300.00 | 314.00 | 15,700 | 0 |
| 07-Nov-2023 | 322.00 | 322.00 | 302.00 | 304.00 | 10,600 | 0 |
| 06-Nov-2023 | 300.00 | 326.00 | 298.00 | 326.00 | 21,100 | 0 |
| 03-Nov-2023 | 306.00 | 308.00 | 300.00 | 300.00 | 3,700 | 0 |
| 02-Nov-2023 | 288.00 | 316.00 | 288.00 | 316.00 | 16,400 | 0 |