| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 472.00 | 488.00 | 472.00 | 486.00 | 4,043,600 | 0 |
| 02-Apr-2024 | 482.00 | 492.00 | 462.00 | 474.00 | 8,669,700 | 0 |
| 01-Apr-2024 | 444.00 | 480.00 | 442.00 | 480.00 | 16,383,800 | 0 |
| 28-Mar-2024 | 436.00 | 438.00 | 430.00 | 438.00 | 1,919,600 | 0 |
| 27-Mar-2024 | 436.00 | 438.00 | 428.00 | 436.00 | 2,247,300 | 0 |
| 26-Mar-2024 | 438.00 | 438.00 | 428.00 | 436.00 | 2,241,800 | 0 |
| 25-Mar-2024 | 440.00 | 440.00 | 426.00 | 428.00 | 3,375,600 | 0 |
| 22-Mar-2024 | 436.00 | 440.00 | 434.00 | 436.00 | 949,000 | 0 |
| 21-Mar-2024 | 434.00 | 446.00 | 430.00 | 436.00 | 2,166,600 | 0 |
| 20-Mar-2024 | 434.00 | 442.00 | 430.00 | 434.00 | 1,414,000 | 0 |
| 19-Mar-2024 | 434.00 | 436.00 | 428.00 | 430.00 | 2,909,700 | 0 |
| 18-Mar-2024 | 432.00 | 436.00 | 422.00 | 434.00 | 2,425,700 | 0 |
| 15-Mar-2024 | 424.00 | 436.00 | 422.00 | 432.00 | 1,719,800 | 0 |
| 14-Mar-2024 | 432.00 | 440.00 | 424.00 | 424.00 | 3,178,400 | 0 |
| 13-Mar-2024 | 408.00 | 438.00 | 408.00 | 432.00 | 8,119,600 | 0 |
| 08-Mar-2024 | 406.00 | 416.00 | 404.00 | 408.00 | 1,734,800 | 0 |
| 07-Mar-2024 | 400.00 | 412.00 | 398.00 | 406.00 | 3,653,000 | 0 |
| 06-Mar-2024 | 400.00 | 402.00 | 392.00 | 400.00 | 2,241,200 | 0 |
| 05-Mar-2024 | 404.00 | 412.00 | 398.00 | 400.00 | 7,661,900 | 0 |
| 04-Mar-2024 | 426.00 | 428.00 | 404.00 | 406.00 | 9,028,600 | 0 |
| 01-Mar-2024 | 428.00 | 430.00 | 424.00 | 426.00 | 1,944,000 | 0 |
| 29-Feb-2024 | 436.00 | 440.00 | 426.00 | 426.00 | 2,665,300 | 0 |
| 28-Feb-2024 | 440.00 | 440.00 | 434.00 | 436.00 | 1,730,100 | 0 |
| 27-Feb-2024 | 444.00 | 446.00 | 430.00 | 440.00 | 6,284,700 | 0 |
| 26-Feb-2024 | 436.00 | 444.00 | 436.00 | 442.00 | 3,095,400 | 0 |
| 23-Feb-2024 | 426.00 | 438.00 | 426.00 | 436.00 | 2,201,200 | 0 |
| 22-Feb-2024 | 428.00 | 430.00 | 422.00 | 426.00 | 2,327,700 | 0 |
| 21-Feb-2024 | 434.00 | 438.00 | 422.00 | 428.00 | 3,633,800 | 0 |
| 20-Feb-2024 | 436.00 | 442.00 | 430.00 | 434.00 | 3,780,100 | 0 |
| 19-Feb-2024 | 442.00 | 442.00 | 434.00 | 436.00 | 2,754,500 | 0 |
| 16-Feb-2024 | 448.00 | 450.00 | 438.00 | 444.00 | 5,767,000 | 0 |
| 15-Feb-2024 | 416.00 | 450.00 | 416.00 | 444.00 | 20,014,600 | 0 |
| 13-Feb-2024 | 398.00 | 422.00 | 398.00 | 416.00 | 9,122,800 | 0 |
| 12-Feb-2024 | 396.00 | 402.00 | 396.00 | 398.00 | 1,343,700 | 0 |
| 07-Feb-2024 | 396.00 | 398.00 | 396.00 | 396.00 | 1,551,500 | 0 |
| 06-Feb-2024 | 394.00 | 398.00 | 380.00 | 396.00 | 4,742,100 | 0 |
| 05-Feb-2024 | 398.00 | 400.00 | 394.00 | 394.00 | 1,840,300 | 0 |
| 02-Feb-2024 | 402.00 | 402.00 | 394.00 | 398.00 | 583,800 | 0 |
| 01-Feb-2024 | 400.00 | 402.00 | 394.00 | 398.00 | 1,083,700 | 0 |
| 31-Jan-2024 | 394.00 | 400.00 | 394.00 | 400.00 | 1,606,000 | 0 |
| 30-Jan-2024 | 396.00 | 400.00 | 392.00 | 392.00 | 2,276,700 | 0 |
| 29-Jan-2024 | 398.00 | 398.00 | 392.00 | 394.00 | 1,510,100 | 0 |
| 26-Jan-2024 | 398.00 | 402.00 | 396.00 | 398.00 | 1,237,000 | 0 |
| 25-Jan-2024 | 400.00 | 402.00 | 394.00 | 398.00 | 1,710,300 | 0 |
| 24-Jan-2024 | 394.00 | 408.00 | 394.00 | 400.00 | 2,757,800 | 0 |
| 23-Jan-2024 | 396.00 | 396.00 | 392.00 | 394.00 | 1,390,200 | 0 |
| 22-Jan-2024 | 400.00 | 400.00 | 392.00 | 396.00 | 2,659,300 | 0 |
| 19-Jan-2024 | 400.00 | 406.00 | 400.00 | 400.00 | 1,866,900 | 0 |
| 18-Jan-2024 | 398.00 | 416.00 | 398.00 | 400.00 | 8,684,400 | 0 |
| 17-Jan-2024 | 392.00 | 398.00 | 392.00 | 396.00 | 1,033,800 | 0 |
| 16-Jan-2024 | 398.00 | 400.00 | 392.00 | 392.00 | 2,316,600 | 0 |
| 15-Jan-2024 | 398.00 | 402.00 | 394.00 | 398.00 | 1,093,700 | 0 |
| 12-Jan-2024 | 398.00 | 404.00 | 392.00 | 396.00 | 2,904,100 | 0 |
| 11-Jan-2024 | 392.00 | 398.00 | 392.00 | 398.00 | 1,006,600 | 0 |
| 10-Jan-2024 | 408.00 | 408.00 | 390.00 | 396.00 | 4,502,900 | 0 |
| 09-Jan-2024 | 394.00 | 408.00 | 392.00 | 404.00 | 7,478,900 | 0 |
| 08-Jan-2024 | 384.00 | 398.00 | 382.00 | 394.00 | 4,677,900 | 0 |
| 05-Jan-2024 | 384.00 | 390.00 | 382.00 | 384.00 | 2,800,300 | 0 |
| 04-Jan-2024 | 382.00 | 388.00 | 380.00 | 384.00 | 943,300 | 0 |
| 03-Jan-2024 | 378.00 | 388.00 | 374.00 | 382.00 | 3,013,500 | 0 |
| 02-Jan-2024 | 376.00 | 380.00 | 374.00 | 378.00 | 2,267,000 | 0 |
| 29-Dec-2023 | 372.00 | 376.00 | 370.00 | 376.00 | 1,015,800 | 0 |
| 28-Dec-2023 | 372.00 | 376.00 | 370.00 | 372.00 | 1,178,500 | 0 |
| 27-Dec-2023 | 368.00 | 376.00 | 366.00 | 370.00 | 2,395,400 | 0 |
| 22-Dec-2023 | 368.00 | 372.00 | 364.00 | 368.00 | 827,000 | 0 |
| 21-Dec-2023 | 368.00 | 372.00 | 366.00 | 368.00 | 774,400 | 0 |
| 20-Dec-2023 | 370.00 | 372.00 | 368.00 | 368.00 | 812,400 | 0 |
| 19-Dec-2023 | 370.00 | 370.00 | 364.00 | 368.00 | 841,900 | 0 |
| 18-Dec-2023 | 372.00 | 374.00 | 364.00 | 370.00 | 1,872,900 | 0 |
| 15-Dec-2023 | 372.00 | 374.00 | 370.00 | 372.00 | 1,049,600 | 0 |
| 14-Dec-2023 | 372.00 | 374.00 | 368.00 | 372.00 | 610,600 | 0 |
| 13-Dec-2023 | 374.00 | 374.00 | 368.00 | 370.00 | 1,017,100 | 0 |
| 12-Dec-2023 | 378.00 | 378.00 | 370.00 | 374.00 | 1,552,700 | 0 |
| 11-Dec-2023 | 368.00 | 382.00 | 366.00 | 376.00 | 4,275,000 | 0 |
| 08-Dec-2023 | 370.00 | 370.00 | 364.00 | 368.00 | 688,700 | 0 |
| 07-Dec-2023 | 370.00 | 370.00 | 364.00 | 368.00 | 1,217,300 | 0 |
| 06-Dec-2023 | 368.00 | 370.00 | 366.00 | 370.00 | 879,200 | 0 |
| 05-Dec-2023 | 366.00 | 370.00 | 366.00 | 368.00 | 1,994,400 | 0 |
| 04-Dec-2023 | 364.00 | 366.00 | 362.00 | 366.00 | 1,873,400 | 0 |
| 01-Dec-2023 | 370.00 | 370.00 | 362.00 | 362.00 | 832,300 | 0 |
| 30-Nov-2023 | 364.00 | 370.00 | 362.00 | 368.00 | 1,132,500 | 0 |
| 29-Nov-2023 | 366.00 | 366.00 | 362.00 | 362.00 | 840,300 | 0 |
| 28-Nov-2023 | 366.00 | 366.00 | 362.00 | 366.00 | 745,800 | 0 |
| 27-Nov-2023 | 364.00 | 366.00 | 362.00 | 364.00 | 462,000 | 0 |
| 24-Nov-2023 | 366.00 | 366.00 | 360.00 | 362.00 | 2,755,800 | 0 |
| 23-Nov-2023 | 366.00 | 370.00 | 364.00 | 366.00 | 538,800 | 0 |
| 22-Nov-2023 | 370.00 | 370.00 | 364.00 | 366.00 | 1,247,600 | 0 |
| 21-Nov-2023 | 368.00 | 370.00 | 366.00 | 370.00 | 2,204,600 | 0 |
| 20-Nov-2023 | 368.00 | 370.00 | 364.00 | 366.00 | 1,059,200 | 0 |
| 17-Nov-2023 | 366.00 | 370.00 | 366.00 | 368.00 | 959,400 | 0 |
| 16-Nov-2023 | 366.00 | 368.00 | 364.00 | 366.00 | 419,200 | 0 |
| 15-Nov-2023 | 360.00 | 368.00 | 360.00 | 366.00 | 1,320,400 | 0 |
| 14-Nov-2023 | 362.00 | 364.00 | 360.00 | 360.00 | 900,300 | 0 |
| 13-Nov-2023 | 368.00 | 370.00 | 360.00 | 360.00 | 2,167,700 | 0 |
| 10-Nov-2023 | 364.00 | 370.00 | 362.00 | 366.00 | 3,056,100 | 0 |
| 09-Nov-2023 | 368.00 | 368.00 | 362.00 | 364.00 | 1,015,700 | 0 |
| 08-Nov-2023 | 364.00 | 368.00 | 360.00 | 368.00 | 3,790,600 | 0 |
| 07-Nov-2023 | 368.00 | 368.00 | 360.00 | 362.00 | 1,163,100 | 0 |
| 06-Nov-2023 | 366.00 | 370.00 | 362.00 | 366.00 | 992,600 | 0 |
| 03-Nov-2023 | 370.00 | 372.00 | 362.00 | 366.00 | 4,241,000 | 0 |