| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 356.00 | 356.00 | 330.00 | 348.00 | 44,400 | 0 |
| 01-Apr-2024 | 366.00 | 366.00 | 324.00 | 358.00 | 118,900 | 0 |
| 28-Mar-2024 | 366.00 | 366.00 | 352.00 | 366.00 | 1,000 | 0 |
| 27-Mar-2024 | 366.00 | 366.00 | 362.00 | 366.00 | 2,000 | 0 |
| 26-Mar-2024 | 366.00 | 366.00 | 352.00 | 366.00 | 1,500 | 0 |
| 25-Mar-2024 | 376.00 | 376.00 | 350.00 | 362.00 | 26,500 | 0 |
| 22-Mar-2024 | 374.00 | 374.00 | 354.00 | 362.00 | 5,500 | 0 |
| 21-Mar-2024 | 372.00 | 380.00 | 350.00 | 368.00 | 25,500 | 0 |
| 20-Mar-2024 | 370.00 | 400.00 | 352.00 | 372.00 | 152,600 | 0 |
| 19-Mar-2024 | 406.00 | 406.00 | 358.00 | 374.00 | 35,500 | 0 |
| 18-Mar-2024 | 420.00 | 426.00 | 344.00 | 406.00 | 103,400 | 0 |
| 15-Mar-2024 | 344.00 | 430.00 | 310.00 | 406.00 | 243,600 | 0 |
| 14-Mar-2024 | 340.00 | 346.00 | 300.00 | 344.00 | 287,900 | 0 |
| 13-Mar-2024 | 340.00 | 344.00 | 306.00 | 340.00 | 185,400 | 0 |
| 08-Mar-2024 | 316.00 | 340.00 | 310.00 | 330.00 | 72,500 | 0 |
| 07-Mar-2024 | 320.00 | 332.00 | 300.00 | 312.00 | 174,000 | 0 |
| 06-Mar-2024 | 306.00 | 326.00 | 300.00 | 320.00 | 41,800 | 0 |
| 05-Mar-2024 | 316.00 | 318.00 | 300.00 | 308.00 | 91,200 | 0 |
| 04-Mar-2024 | 330.00 | 350.00 | 300.00 | 306.00 | 27,900 | 0 |
| 01-Mar-2024 | 334.00 | 338.00 | 300.00 | 330.00 | 86,700 | 0 |
| 29-Feb-2024 | 312.00 | 364.00 | 292.00 | 322.00 | 160,000 | 0 |
| 28-Feb-2024 | 314.00 | 314.00 | 296.00 | 300.00 | 92,000 | 0 |
| 27-Feb-2024 | 312.00 | 312.00 | 298.00 | 306.00 | 9,300 | 0 |
| 26-Feb-2024 | 316.00 | 316.00 | 300.00 | 308.00 | 8,000 | 0 |
| 23-Feb-2024 | 304.00 | 310.00 | 300.00 | 308.00 | 52,100 | 0 |
| 22-Feb-2024 | 302.00 | 302.00 | 298.00 | 300.00 | 7,000 | 0 |
| 21-Feb-2024 | 290.00 | 300.00 | 286.00 | 286.00 | 41,300 | 0 |
| 20-Feb-2024 | 304.00 | 304.00 | 290.00 | 300.00 | 72,900 | 0 |
| 19-Feb-2024 | 320.00 | 326.00 | 300.00 | 302.00 | 25,100 | 0 |
| 16-Feb-2024 | 318.00 | 366.00 | 300.00 | 310.00 | 130,600 | 0 |
| 15-Feb-2024 | 318.00 | 318.00 | 298.00 | 306.00 | 28,100 | 0 |
| 13-Feb-2024 | 320.00 | 320.00 | 292.00 | 304.00 | 6,000 | 0 |
| 12-Feb-2024 | 320.00 | 320.00 | 288.00 | 306.00 | 8,000 | 0 |
| 07-Feb-2024 | 326.00 | 326.00 | 292.00 | 310.00 | 12,200 | 0 |
| 06-Feb-2024 | 314.00 | 314.00 | 300.00 | 310.00 | 16,000 | 0 |
| 05-Feb-2024 | 320.00 | 320.00 | 286.00 | 312.00 | 52,800 | 0 |
| 02-Feb-2024 | 320.00 | 320.00 | 300.00 | 308.00 | 33,600 | 0 |
| 01-Feb-2024 | 312.00 | 318.00 | 300.00 | 308.00 | 30,100 | 0 |
| 31-Jan-2024 | 308.00 | 330.00 | 300.00 | 312.00 | 70,400 | 0 |
| 30-Jan-2024 | 312.00 | 340.00 | 300.00 | 308.00 | 32,200 | 0 |
| 29-Jan-2024 | 332.00 | 332.00 | 300.00 | 310.00 | 39,500 | 0 |
| 26-Jan-2024 | 324.00 | 324.00 | 304.00 | 322.00 | 3,600 | 0 |
| 25-Jan-2024 | 330.00 | 338.00 | 302.00 | 314.00 | 22,500 | 0 |
| 24-Jan-2024 | 302.00 | 370.00 | 298.00 | 308.00 | 149,900 | 0 |
| 23-Jan-2024 | 302.00 | 304.00 | 298.00 | 304.00 | 75,400 | 0 |
| 22-Jan-2024 | 312.00 | 382.00 | 282.00 | 302.00 | 157,700 | 0 |
| 19-Jan-2024 | 316.00 | 316.00 | 296.00 | 306.00 | 209,300 | 0 |
| 18-Jan-2024 | 316.00 | 316.00 | 296.00 | 310.00 | 60,800 | 0 |
| 17-Jan-2024 | 338.00 | 338.00 | 296.00 | 308.00 | 113,100 | 0 |
| 16-Jan-2024 | 312.00 | 374.00 | 286.00 | 306.00 | 514,800 | 0 |
| 15-Jan-2024 | 300.00 | 326.00 | 276.00 | 304.00 | 244,800 | 0 |
| 12-Jan-2024 | 290.00 | 362.00 | 274.00 | 300.00 | 190,100 | 0 |
| 11-Jan-2024 | 290.00 | 290.00 | 274.00 | 290.00 | 2,800 | 0 |
| 10-Jan-2024 | 298.00 | 350.00 | 252.00 | 290.00 | 590,700 | 0 |
| 09-Jan-2024 | 298.00 | 308.00 | 280.00 | 280.00 | 1,400 | 0 |
| 08-Jan-2024 | 300.00 | 308.00 | 294.00 | 304.00 | 7,300 | 0 |
| 05-Jan-2024 | 294.00 | 310.00 | 280.00 | 296.00 | 21,300 | 0 |
| 04-Jan-2024 | 294.00 | 294.00 | 292.00 | 294.00 | 1,100 | 0 |
| 03-Jan-2024 | 294.00 | 294.00 | 288.00 | 294.00 | 500 | 0 |
| 02-Jan-2024 | 294.00 | 294.00 | 284.00 | 288.00 | 8,100 | 0 |
| 29-Dec-2023 | 294.00 | 294.00 | 280.00 | 288.00 | 12,300 | 0 |
| 28-Dec-2023 | 288.00 | 292.00 | 276.00 | 288.00 | 4,200 | 0 |
| 27-Dec-2023 | 294.00 | 294.00 | 266.00 | 286.00 | 6,500 | 0 |
| 22-Dec-2023 | 294.00 | 294.00 | 282.00 | 294.00 | 800 | 0 |
| 21-Dec-2023 | 294.00 | 294.00 | 280.00 | 294.00 | 2,500 | 0 |
| 20-Dec-2023 | 312.00 | 312.00 | 292.00 | 292.00 | 1,300 | 0 |
| 19-Dec-2023 | 294.00 | 294.00 | 278.00 | 294.00 | 48,500 | 0 |
| 18-Dec-2023 | 276.00 | 290.00 | 276.00 | 288.00 | 72,500 | 0 |
| 15-Dec-2023 | 290.00 | 290.00 | 290.00 | 290.00 | 100 | 0 |
| 14-Dec-2023 | 288.00 | 288.00 | 280.00 | 280.00 | 200 | 0 |
| 13-Dec-2023 | 292.00 | 292.00 | 272.00 | 282.00 | 10,100 | 0 |
| 12-Dec-2023 | 294.00 | 294.00 | 270.00 | 284.00 | 12,800 | 0 |
| 11-Dec-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 200 | 0 |
| 08-Dec-2023 | 294.00 | 294.00 | 272.00 | 286.00 | 2,000 | 0 |
| 07-Dec-2023 | 298.00 | 300.00 | 270.00 | 292.00 | 8,700 | 0 |
| 06-Dec-2023 | 298.00 | 298.00 | 266.00 | 292.00 | 178,800 | 0 |
| 05-Dec-2023 | 286.00 | 298.00 | 258.00 | 284.00 | 175,800 | 0 |
| 04-Dec-2023 | 278.00 | 298.00 | 262.00 | 280.00 | 119,600 | 0 |
| 01-Dec-2023 | 282.00 | 300.00 | 260.00 | 268.00 | 64,400 | 0 |
| 30-Nov-2023 | 288.00 | 288.00 | 252.00 | 282.00 | 41,000 | 0 |
| 29-Nov-2023 | 280.00 | 288.00 | 280.00 | 288.00 | 26,100 | 0 |
| 28-Nov-2023 | 270.00 | 284.00 | 262.00 | 280.00 | 23,000 | 0 |
| 27-Nov-2023 | 272.00 | 272.00 | 262.00 | 272.00 | 9,300 | 0 |
| 24-Nov-2023 | 272.00 | 272.00 | 260.00 | 272.00 | 250,700 | 0 |
| 23-Nov-2023 | 270.00 | 272.00 | 264.00 | 272.00 | 2,300 | 0 |
| 22-Nov-2023 | 272.00 | 272.00 | 272.00 | 272.00 | 100 | 0 |
| 21-Nov-2023 | 272.00 | 272.00 | 252.00 | 272.00 | 4,900 | 0 |
| 20-Nov-2023 | 274.00 | 276.00 | 260.00 | 272.00 | 7,100 | 0 |
| 17-Nov-2023 | 284.00 | 284.00 | 274.00 | 274.00 | 400 | 0 |
| 16-Nov-2023 | 276.00 | 276.00 | 270.00 | 276.00 | 2,500 | 0 |
| 15-Nov-2023 | 278.00 | 280.00 | 260.00 | 276.00 | 10,800 | 0 |
| 14-Nov-2023 | 288.00 | 288.00 | 260.00 | 278.00 | 11,400 | 0 |
| 13-Nov-2023 | 280.00 | 288.00 | 222.00 | 280.00 | 82,900 | 0 |
| 10-Nov-2023 | 288.00 | 288.00 | 262.00 | 270.00 | 12,400 | 0 |
| 09-Nov-2023 | 298.00 | 318.00 | 252.00 | 270.00 | 136,600 | 0 |
| 08-Nov-2023 | 270.00 | 354.00 | 260.00 | 262.00 | 3,808,200 | 0 |
| 07-Nov-2023 | 284.00 | 286.00 | 270.00 | 284.00 | 102,200 | 0 |
| 06-Nov-2023 | 286.00 | 286.00 | 276.00 | 286.00 | 302,400 | 0 |
| 03-Nov-2023 | 286.00 | 286.00 | 282.00 | 286.00 | 450,700 | 0 |
| 02-Nov-2023 | 286.00 | 286.00 | 284.00 | 286.00 | 15,700 | 0 |