| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 402.00 | 414.00 | 402.00 | 410.00 | 236,800 | 0 |
| 01-Apr-2024 | 418.00 | 418.00 | 400.00 | 400.00 | 538,000 | 0 |
| 28-Mar-2024 | 424.00 | 424.00 | 410.00 | 418.00 | 321,500 | 0 |
| 27-Mar-2024 | 420.00 | 428.00 | 414.00 | 420.00 | 475,400 | 0 |
| 26-Mar-2024 | 420.00 | 420.00 | 414.00 | 414.00 | 393,000 | 0 |
| 25-Mar-2024 | 416.00 | 416.00 | 408.00 | 414.00 | 111,900 | 0 |
| 22-Mar-2024 | 410.00 | 412.00 | 400.00 | 410.00 | 234,600 | 0 |
| 21-Mar-2024 | 410.00 | 416.00 | 410.00 | 410.00 | 125,900 | 0 |
| 20-Mar-2024 | 410.00 | 412.00 | 404.00 | 406.00 | 202,600 | 0 |
| 19-Mar-2024 | 396.00 | 410.00 | 394.00 | 408.00 | 299,300 | 0 |
| 18-Mar-2024 | 400.00 | 402.00 | 396.00 | 396.00 | 64,700 | 0 |
| 15-Mar-2024 | 398.00 | 400.00 | 394.00 | 400.00 | 160,200 | 0 |
| 14-Mar-2024 | 396.00 | 404.00 | 390.00 | 400.00 | 977,600 | 0 |
| 13-Mar-2024 | 400.00 | 402.00 | 394.00 | 396.00 | 545,300 | 0 |
| 08-Mar-2024 | 410.00 | 410.00 | 400.00 | 400.00 | 370,600 | 0 |
| 07-Mar-2024 | 408.00 | 418.00 | 402.00 | 402.00 | 758,100 | 0 |
| 06-Mar-2024 | 390.00 | 400.00 | 390.00 | 396.00 | 217,700 | 0 |
| 05-Mar-2024 | 392.00 | 402.00 | 388.00 | 390.00 | 292,200 | 0 |
| 04-Mar-2024 | 396.00 | 396.00 | 390.00 | 392.00 | 311,000 | 0 |
| 01-Mar-2024 | 398.00 | 404.00 | 392.00 | 396.00 | 134,900 | 0 |
| 29-Feb-2024 | 402.00 | 404.00 | 392.00 | 394.00 | 321,800 | 0 |
| 28-Feb-2024 | 408.00 | 408.00 | 398.00 | 400.00 | 315,500 | 0 |
| 27-Feb-2024 | 400.00 | 412.00 | 400.00 | 408.00 | 882,700 | 0 |
| 26-Feb-2024 | 414.00 | 414.00 | 392.00 | 402.00 | 1,292,300 | 0 |
| 23-Feb-2024 | 402.00 | 452.00 | 398.00 | 408.00 | 6,976,500 | 0 |
| 22-Feb-2024 | 370.00 | 388.00 | 368.00 | 380.00 | 687,200 | 0 |
| 21-Feb-2024 | 364.00 | 370.00 | 364.00 | 368.00 | 203,800 | 0 |
| 20-Feb-2024 | 362.00 | 370.00 | 362.00 | 366.00 | 154,000 | 0 |
| 19-Feb-2024 | 366.00 | 372.00 | 360.00 | 362.00 | 463,600 | 0 |
| 16-Feb-2024 | 366.00 | 374.00 | 358.00 | 364.00 | 231,700 | 0 |
| 15-Feb-2024 | 362.00 | 368.00 | 362.00 | 366.00 | 452,500 | 0 |
| 13-Feb-2024 | 364.00 | 364.00 | 362.00 | 362.00 | 55,700 | 0 |
| 12-Feb-2024 | 360.00 | 364.00 | 360.00 | 362.00 | 56,000 | 0 |
| 07-Feb-2024 | 360.00 | 362.00 | 360.00 | 360.00 | 233,600 | 0 |
| 06-Feb-2024 | 358.00 | 362.00 | 356.00 | 362.00 | 159,600 | 0 |
| 05-Feb-2024 | 358.00 | 360.00 | 358.00 | 358.00 | 111,700 | 0 |
| 02-Feb-2024 | 356.00 | 358.00 | 356.00 | 356.00 | 57,900 | 0 |
| 01-Feb-2024 | 356.00 | 360.00 | 356.00 | 358.00 | 14,000 | 0 |
| 31-Jan-2024 | 360.00 | 360.00 | 356.00 | 356.00 | 182,900 | 0 |
| 30-Jan-2024 | 356.00 | 360.00 | 356.00 | 360.00 | 115,200 | 0 |
| 29-Jan-2024 | 356.00 | 358.00 | 356.00 | 356.00 | 55,900 | 0 |
| 26-Jan-2024 | 358.00 | 362.00 | 356.00 | 356.00 | 148,200 | 0 |
| 25-Jan-2024 | 358.00 | 358.00 | 356.00 | 356.00 | 134,700 | 0 |
| 24-Jan-2024 | 360.00 | 362.00 | 356.00 | 358.00 | 300,000 | 0 |
| 23-Jan-2024 | 362.00 | 382.00 | 356.00 | 362.00 | 754,000 | 0 |
| 22-Jan-2024 | 364.00 | 364.00 | 358.00 | 362.00 | 396,400 | 0 |
| 19-Jan-2024 | 360.00 | 364.00 | 358.00 | 364.00 | 565,900 | 0 |
| 18-Jan-2024 | 360.00 | 360.00 | 358.00 | 358.00 | 31,800 | 0 |
| 17-Jan-2024 | 360.00 | 360.00 | 358.00 | 360.00 | 192,600 | 0 |
| 16-Jan-2024 | 360.00 | 366.00 | 358.00 | 358.00 | 216,900 | 0 |
| 15-Jan-2024 | 358.00 | 362.00 | 356.00 | 358.00 | 206,900 | 0 |
| 12-Jan-2024 | 362.00 | 362.00 | 358.00 | 360.00 | 186,900 | 0 |
| 11-Jan-2024 | 362.00 | 362.00 | 358.00 | 360.00 | 45,900 | 0 |
| 10-Jan-2024 | 364.00 | 364.00 | 360.00 | 360.00 | 225,900 | 0 |
| 09-Jan-2024 | 360.00 | 364.00 | 358.00 | 364.00 | 375,700 | 0 |
| 08-Jan-2024 | 364.00 | 368.00 | 360.00 | 360.00 | 256,400 | 0 |
| 05-Jan-2024 | 364.00 | 366.00 | 358.00 | 362.00 | 168,600 | 0 |
| 04-Jan-2024 | 364.00 | 366.00 | 360.00 | 362.00 | 212,200 | 0 |
| 03-Jan-2024 | 366.00 | 366.00 | 362.00 | 364.00 | 297,300 | 0 |
| 02-Jan-2024 | 368.00 | 368.00 | 360.00 | 368.00 | 251,900 | 0 |
| 29-Dec-2023 | 366.00 | 366.00 | 360.00 | 364.00 | 342,100 | 0 |
| 28-Dec-2023 | 366.00 | 366.00 | 360.00 | 362.00 | 236,000 | 0 |
| 27-Dec-2023 | 366.00 | 370.00 | 358.00 | 368.00 | 128,200 | 0 |
| 22-Dec-2023 | 360.00 | 366.00 | 356.00 | 366.00 | 408,200 | 0 |
| 21-Dec-2023 | 370.00 | 370.00 | 358.00 | 360.00 | 316,600 | 0 |
| 20-Dec-2023 | 368.00 | 368.00 | 358.00 | 368.00 | 342,300 | 0 |
| 19-Dec-2023 | 366.00 | 370.00 | 356.00 | 368.00 | 199,400 | 0 |
| 18-Dec-2023 | 370.00 | 370.00 | 360.00 | 366.00 | 193,900 | 0 |
| 15-Dec-2023 | 362.00 | 368.00 | 362.00 | 368.00 | 272,900 | 0 |
| 14-Dec-2023 | 366.00 | 368.00 | 358.00 | 368.00 | 220,000 | 0 |
| 13-Dec-2023 | 360.00 | 370.00 | 356.00 | 366.00 | 337,800 | 0 |
| 12-Dec-2023 | 360.00 | 372.00 | 360.00 | 360.00 | 335,800 | 0 |
| 11-Dec-2023 | 368.00 | 368.00 | 352.00 | 366.00 | 292,600 | 0 |
| 08-Dec-2023 | 366.00 | 370.00 | 358.00 | 368.00 | 205,700 | 0 |
| 07-Dec-2023 | 364.00 | 366.00 | 356.00 | 366.00 | 88,200 | 0 |
| 06-Dec-2023 | 372.00 | 372.00 | 356.00 | 364.00 | 516,000 | 0 |
| 05-Dec-2023 | 360.00 | 374.00 | 356.00 | 370.00 | 469,100 | 0 |
| 04-Dec-2023 | 366.00 | 368.00 | 358.00 | 358.00 | 246,900 | 0 |
| 01-Dec-2023 | 364.00 | 366.00 | 360.00 | 366.00 | 145,600 | 0 |
| 30-Nov-2023 | 364.00 | 366.00 | 360.00 | 364.00 | 290,200 | 0 |
| 29-Nov-2023 | 368.00 | 368.00 | 360.00 | 364.00 | 61,600 | 0 |
| 28-Nov-2023 | 360.00 | 368.00 | 358.00 | 368.00 | 578,900 | 0 |
| 27-Nov-2023 | 358.00 | 362.00 | 358.00 | 360.00 | 264,900 | 0 |
| 24-Nov-2023 | 360.00 | 364.00 | 356.00 | 358.00 | 253,600 | 0 |
| 23-Nov-2023 | 354.00 | 362.00 | 350.00 | 360.00 | 300,200 | 0 |
| 22-Nov-2023 | 362.00 | 366.00 | 354.00 | 354.00 | 172,100 | 0 |
| 21-Nov-2023 | 360.00 | 366.00 | 358.00 | 362.00 | 88,500 | 0 |
| 20-Nov-2023 | 358.00 | 366.00 | 356.00 | 362.00 | 270,900 | 0 |
| 17-Nov-2023 | 358.00 | 368.00 | 358.00 | 360.00 | 211,700 | 0 |
| 16-Nov-2023 | 356.00 | 368.00 | 354.00 | 360.00 | 172,500 | 0 |
| 15-Nov-2023 | 358.00 | 358.00 | 354.00 | 356.00 | 109,400 | 0 |
| 14-Nov-2023 | 354.00 | 360.00 | 352.00 | 358.00 | 81,100 | 0 |
| 13-Nov-2023 | 350.00 | 362.00 | 350.00 | 360.00 | 401,500 | 0 |
| 10-Nov-2023 | 352.00 | 352.00 | 350.00 | 350.00 | 170,900 | 0 |
| 09-Nov-2023 | 356.00 | 356.00 | 350.00 | 352.00 | 160,200 | 0 |
| 08-Nov-2023 | 358.00 | 358.00 | 338.00 | 356.00 | 929,500 | 0 |
| 07-Nov-2023 | 358.00 | 360.00 | 356.00 | 358.00 | 114,600 | 0 |
| 06-Nov-2023 | 356.00 | 360.00 | 352.00 | 358.00 | 245,800 | 0 |
| 03-Nov-2023 | 360.00 | 364.00 | 354.00 | 356.00 | 190,800 | 0 |
| 02-Nov-2023 | 362.00 | 362.00 | 354.00 | 360.00 | 200,000 | 0 |