| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 380.00 | 384.00 | 370.00 | 376.00 | 73,600 | 0 |
| 01-Apr-2024 | 390.00 | 450.00 | 352.00 | 364.00 | 1,063,600 | 0 |
| 28-Mar-2024 | 380.00 | 384.00 | 372.00 | 378.00 | 37,500 | 0 |
| 27-Mar-2024 | 382.00 | 382.00 | 370.00 | 372.00 | 36,800 | 0 |
| 26-Mar-2024 | 384.00 | 384.00 | 378.00 | 384.00 | 17,200 | 0 |
| 25-Mar-2024 | 384.00 | 384.00 | 378.00 | 380.00 | 31,000 | 0 |
| 22-Mar-2024 | 378.00 | 378.00 | 378.00 | 378.00 | 4,300 | 0 |
| 21-Mar-2024 | 376.00 | 380.00 | 372.00 | 380.00 | 27,700 | 0 |
| 20-Mar-2024 | 370.00 | 370.00 | 368.00 | 370.00 | 25,100 | 0 |
| 19-Mar-2024 | 380.00 | 380.00 | 366.00 | 370.00 | 46,500 | 0 |
| 18-Mar-2024 | 376.00 | 376.00 | 370.00 | 374.00 | 43,900 | 0 |
| 15-Mar-2024 | 376.00 | 376.00 | 372.00 | 374.00 | 19,600 | 0 |
| 14-Mar-2024 | 386.00 | 386.00 | 374.00 | 376.00 | 23,100 | 0 |
| 13-Mar-2024 | 374.00 | 388.00 | 374.00 | 374.00 | 32,900 | 0 |
| 08-Mar-2024 | 382.00 | 390.00 | 374.00 | 374.00 | 60,900 | 0 |
| 07-Mar-2024 | 378.00 | 378.00 | 372.00 | 374.00 | 22,600 | 0 |
| 06-Mar-2024 | 390.00 | 390.00 | 368.00 | 378.00 | 101,500 | 0 |
| 05-Mar-2024 | 382.00 | 382.00 | 380.00 | 382.00 | 8,600 | 0 |
| 04-Mar-2024 | 382.00 | 382.00 | 380.00 | 382.00 | 10,200 | 0 |
| 01-Mar-2024 | 390.00 | 390.00 | 380.00 | 380.00 | 6,500 | 0 |
| 29-Feb-2024 | 382.00 | 388.00 | 380.00 | 384.00 | 21,900 | 0 |
| 28-Feb-2024 | 386.00 | 392.00 | 366.00 | 388.00 | 121,700 | 0 |
| 27-Feb-2024 | 390.00 | 398.00 | 390.00 | 390.00 | 23,600 | 0 |
| 26-Feb-2024 | 394.00 | 394.00 | 386.00 | 390.00 | 75,800 | 0 |
| 23-Feb-2024 | 384.00 | 402.00 | 384.00 | 388.00 | 48,600 | 0 |
| 22-Feb-2024 | 398.00 | 398.00 | 382.00 | 382.00 | 106,100 | 0 |
| 21-Feb-2024 | 412.00 | 412.00 | 398.00 | 398.00 | 64,000 | 0 |
| 20-Feb-2024 | 404.00 | 440.00 | 400.00 | 412.00 | 464,000 | 0 |
| 19-Feb-2024 | 404.00 | 410.00 | 396.00 | 406.00 | 205,700 | 0 |
| 16-Feb-2024 | 394.00 | 418.00 | 394.00 | 404.00 | 7,200 | 0 |
| 15-Feb-2024 | 400.00 | 400.00 | 392.00 | 394.00 | 42,700 | 0 |
| 13-Feb-2024 | 396.00 | 408.00 | 390.00 | 400.00 | 64,200 | 0 |
| 12-Feb-2024 | 398.00 | 400.00 | 392.00 | 396.00 | 18,700 | 0 |
| 07-Feb-2024 | 396.00 | 412.00 | 394.00 | 400.00 | 180,200 | 0 |
| 06-Feb-2024 | 396.00 | 396.00 | 390.00 | 394.00 | 14,100 | 0 |
| 05-Feb-2024 | 392.00 | 400.00 | 392.00 | 398.00 | 2,800 | 0 |
| 02-Feb-2024 | 392.00 | 392.00 | 392.00 | 392.00 | 5,000 | 0 |
| 01-Feb-2024 | 392.00 | 400.00 | 390.00 | 392.00 | 13,800 | 0 |
| 31-Jan-2024 | 400.00 | 400.00 | 392.00 | 392.00 | 4,200 | 0 |
| 30-Jan-2024 | 404.00 | 404.00 | 400.00 | 400.00 | 5,700 | 0 |
| 29-Jan-2024 | 400.00 | 408.00 | 392.00 | 404.00 | 11,600 | 0 |
| 26-Jan-2024 | 394.00 | 400.00 | 392.00 | 396.00 | 11,800 | 0 |
| 25-Jan-2024 | 396.00 | 410.00 | 394.00 | 394.00 | 27,200 | 0 |
| 24-Jan-2024 | 400.00 | 400.00 | 390.00 | 396.00 | 13,300 | 0 |
| 23-Jan-2024 | 408.00 | 408.00 | 400.00 | 404.00 | 24,600 | 0 |
| 22-Jan-2024 | 392.00 | 420.00 | 392.00 | 404.00 | 26,600 | 0 |
| 19-Jan-2024 | 388.00 | 420.00 | 388.00 | 394.00 | 27,800 | 0 |
| 18-Jan-2024 | 392.00 | 410.00 | 390.00 | 394.00 | 32,800 | 0 |
| 17-Jan-2024 | 408.00 | 408.00 | 394.00 | 396.00 | 21,200 | 0 |
| 16-Jan-2024 | 404.00 | 410.00 | 400.00 | 400.00 | 14,100 | 0 |
| 15-Jan-2024 | 400.00 | 400.00 | 390.00 | 398.00 | 41,800 | 0 |
| 12-Jan-2024 | 402.00 | 408.00 | 396.00 | 402.00 | 26,700 | 0 |
| 11-Jan-2024 | 416.00 | 420.00 | 394.00 | 400.00 | 136,400 | 0 |
| 10-Jan-2024 | 390.00 | 458.00 | 384.00 | 418.00 | 679,800 | 0 |
| 09-Jan-2024 | 410.00 | 410.00 | 370.00 | 386.00 | 263,300 | 0 |
| 08-Jan-2024 | 410.00 | 420.00 | 400.00 | 412.00 | 85,900 | 0 |
| 05-Jan-2024 | 452.00 | 452.00 | 404.00 | 426.00 | 242,000 | 0 |
| 04-Jan-2024 | 450.00 | 450.00 | 442.00 | 450.00 | 214,300 | 0 |
| 03-Jan-2024 | 478.00 | 478.00 | 444.00 | 460.00 | 240,400 | 0 |
| 02-Jan-2024 | 500.00 | 510.00 | 462.00 | 478.00 | 255,600 | 0 |
| 29-Dec-2023 | 490.00 | 565.00 | 450.00 | 500.00 | 3,422,700 | 0 |
| 28-Dec-2023 | 515.00 | 515.00 | 464.00 | 496.00 | 1,348,700 | 0 |
| 27-Dec-2023 | 418.00 | 520.00 | 418.00 | 498.00 | 6,333,100 | 0 |
| 22-Dec-2023 | 360.00 | 450.00 | 360.00 | 416.00 | 4,348,400 | 0 |
| 21-Dec-2023 | 362.00 | 378.00 | 360.00 | 360.00 | 273,300 | 0 |
| 20-Dec-2023 | 354.00 | 360.00 | 352.00 | 360.00 | 73,500 | 0 |
| 19-Dec-2023 | 356.00 | 362.00 | 354.00 | 358.00 | 1,200 | 0 |
| 18-Dec-2023 | 354.00 | 362.00 | 354.00 | 362.00 | 41,600 | 0 |
| 15-Dec-2023 | 352.00 | 370.00 | 352.00 | 352.00 | 31,800 | 0 |
| 14-Dec-2023 | 364.00 | 370.00 | 354.00 | 354.00 | 53,400 | 0 |
| 13-Dec-2023 | 352.00 | 364.00 | 352.00 | 364.00 | 3,700 | 0 |
| 12-Dec-2023 | 356.00 | 370.00 | 352.00 | 352.00 | 180,300 | 0 |
| 11-Dec-2023 | 360.00 | 360.00 | 354.00 | 356.00 | 14,000 | 0 |
| 08-Dec-2023 | 360.00 | 360.00 | 358.00 | 358.00 | 16,100 | 0 |
| 07-Dec-2023 | 360.00 | 360.00 | 360.00 | 360.00 | 28,400 | 0 |
| 06-Dec-2023 | 360.00 | 374.00 | 360.00 | 360.00 | 44,500 | 0 |
| 05-Dec-2023 | 376.00 | 376.00 | 364.00 | 366.00 | 28,100 | 0 |
| 04-Dec-2023 | 360.00 | 378.00 | 360.00 | 374.00 | 44,600 | 0 |
| 01-Dec-2023 | 362.00 | 378.00 | 360.00 | 360.00 | 48,900 | 0 |
| 30-Nov-2023 | 368.00 | 372.00 | 360.00 | 370.00 | 34,300 | 0 |
| 29-Nov-2023 | 366.00 | 368.00 | 360.00 | 368.00 | 52,700 | 0 |
| 28-Nov-2023 | 362.00 | 372.00 | 360.00 | 360.00 | 83,200 | 0 |
| 27-Nov-2023 | 370.00 | 370.00 | 354.00 | 362.00 | 30,000 | 0 |
| 24-Nov-2023 | 366.00 | 380.00 | 358.00 | 358.00 | 114,000 | 0 |
| 23-Nov-2023 | 358.00 | 360.00 | 354.00 | 358.00 | 49,300 | 0 |
| 22-Nov-2023 | 352.00 | 352.00 | 350.00 | 350.00 | 300 | 0 |
| 21-Nov-2023 | 352.00 | 352.00 | 350.00 | 350.00 | 2,300 | 0 |
| 20-Nov-2023 | 358.00 | 358.00 | 352.00 | 352.00 | 7,600 | 0 |
| 17-Nov-2023 | 360.00 | 360.00 | 358.00 | 358.00 | 23,700 | 0 |
| 16-Nov-2023 | 352.00 | 352.00 | 350.00 | 352.00 | 13,400 | 0 |
| 15-Nov-2023 | 358.00 | 358.00 | 350.00 | 356.00 | 7,800 | 0 |
| 14-Nov-2023 | 358.00 | 358.00 | 350.00 | 358.00 | 34,500 | 0 |
| 13-Nov-2023 | 360.00 | 362.00 | 350.00 | 358.00 | 44,700 | 0 |
| 10-Nov-2023 | 350.00 | 360.00 | 350.00 | 360.00 | 14,300 | 0 |
| 09-Nov-2023 | 366.00 | 366.00 | 352.00 | 352.00 | 302,100 | 0 |
| 08-Nov-2023 | 350.00 | 410.00 | 350.00 | 366.00 | 137,400 | 0 |
| 07-Nov-2023 | 356.00 | 356.00 | 342.00 | 350.00 | 16,900 | 0 |
| 06-Nov-2023 | 358.00 | 358.00 | 350.00 | 350.00 | 8,700 | 0 |
| 03-Nov-2023 | 348.00 | 356.00 | 348.00 | 348.00 | 4,000 | 0 |
| 02-Nov-2023 | 342.00 | 354.00 | 342.00 | 354.00 | 51,300 | 0 |