| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 298.00 | 302.00 | 296.00 | 298.00 | 1,241,000 | 0 |
| 01-Apr-2024 | 310.00 | 312.00 | 294.00 | 298.00 | 7,829,500 | 0 |
| 28-Mar-2024 | 294.00 | 296.00 | 290.00 | 296.00 | 697,200 | 0 |
| 27-Mar-2024 | 292.00 | 294.00 | 290.00 | 292.00 | 716,600 | 0 |
| 26-Mar-2024 | 292.00 | 292.00 | 288.00 | 292.00 | 399,300 | 0 |
| 25-Mar-2024 | 296.00 | 296.00 | 290.00 | 292.00 | 433,100 | 0 |
| 22-Mar-2024 | 292.00 | 292.00 | 290.00 | 292.00 | 396,200 | 0 |
| 21-Mar-2024 | 290.00 | 292.00 | 288.00 | 290.00 | 318,100 | 0 |
| 20-Mar-2024 | 292.00 | 292.00 | 288.00 | 290.00 | 370,400 | 0 |
| 19-Mar-2024 | 292.00 | 292.00 | 286.00 | 290.00 | 716,400 | 0 |
| 18-Mar-2024 | 290.00 | 294.00 | 288.00 | 290.00 | 475,300 | 0 |
| 15-Mar-2024 | 290.00 | 292.00 | 288.00 | 288.00 | 379,700 | 0 |
| 14-Mar-2024 | 292.00 | 292.00 | 286.00 | 290.00 | 862,500 | 0 |
| 13-Mar-2024 | 292.00 | 294.00 | 288.00 | 290.00 | 760,400 | 0 |
| 08-Mar-2024 | 292.00 | 294.00 | 290.00 | 292.00 | 727,500 | 0 |
| 07-Mar-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 288,200 | 0 |
| 06-Mar-2024 | 294.00 | 296.00 | 290.00 | 294.00 | 356,800 | 0 |
| 05-Mar-2024 | 300.00 | 300.00 | 288.00 | 294.00 | 524,400 | 0 |
| 04-Mar-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 177,100 | 0 |
| 01-Mar-2024 | 294.00 | 296.00 | 290.00 | 294.00 | 487,600 | 0 |
| 29-Feb-2024 | 292.00 | 296.00 | 290.00 | 294.00 | 525,800 | 0 |
| 28-Feb-2024 | 296.00 | 296.00 | 290.00 | 292.00 | 644,800 | 0 |
| 27-Feb-2024 | 296.00 | 298.00 | 280.00 | 294.00 | 1,549,700 | 0 |
| 26-Feb-2024 | 298.00 | 298.00 | 286.00 | 296.00 | 1,814,300 | 0 |
| 23-Feb-2024 | 298.00 | 300.00 | 296.00 | 298.00 | 414,000 | 0 |
| 22-Feb-2024 | 298.00 | 300.00 | 296.00 | 298.00 | 1,050,000 | 0 |
| 21-Feb-2024 | 300.00 | 300.00 | 296.00 | 298.00 | 1,075,200 | 0 |
| 20-Feb-2024 | 302.00 | 302.00 | 298.00 | 300.00 | 988,100 | 0 |
| 19-Feb-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 424,000 | 0 |
| 16-Feb-2024 | 302.00 | 302.00 | 298.00 | 300.00 | 714,900 | 0 |
| 15-Feb-2024 | 300.00 | 302.00 | 296.00 | 302.00 | 20,120,800 | 0 |
| 13-Feb-2024 | 300.00 | 300.00 | 296.00 | 298.00 | 599,600 | 0 |
| 12-Feb-2024 | 300.00 | 300.00 | 296.00 | 300.00 | 556,500 | 0 |
| 07-Feb-2024 | 300.00 | 302.00 | 296.00 | 300.00 | 397,400 | 0 |
| 06-Feb-2024 | 300.00 | 300.00 | 296.00 | 300.00 | 402,100 | 0 |
| 05-Feb-2024 | 300.00 | 302.00 | 296.00 | 300.00 | 332,600 | 0 |
| 02-Feb-2024 | 302.00 | 302.00 | 296.00 | 298.00 | 1,107,200 | 0 |
| 01-Feb-2024 | 302.00 | 302.00 | 300.00 | 302.00 | 288,300 | 0 |
| 31-Jan-2024 | 302.00 | 304.00 | 298.00 | 302.00 | 370,200 | 0 |
| 30-Jan-2024 | 302.00 | 304.00 | 298.00 | 302.00 | 278,700 | 0 |
| 29-Jan-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 219,500 | 0 |
| 26-Jan-2024 | 300.00 | 304.00 | 298.00 | 300.00 | 598,300 | 0 |
| 25-Jan-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 227,500 | 0 |
| 24-Jan-2024 | 302.00 | 304.00 | 298.00 | 300.00 | 341,800 | 0 |
| 23-Jan-2024 | 302.00 | 304.00 | 298.00 | 300.00 | 1,355,100 | 0 |
| 22-Jan-2024 | 302.00 | 302.00 | 298.00 | 302.00 | 1,256,600 | 0 |
| 19-Jan-2024 | 304.00 | 306.00 | 300.00 | 302.00 | 2,485,000 | 0 |
| 18-Jan-2024 | 306.00 | 306.00 | 302.00 | 302.00 | 1,127,300 | 0 |
| 17-Jan-2024 | 306.00 | 308.00 | 300.00 | 304.00 | 1,109,700 | 0 |
| 16-Jan-2024 | 306.00 | 308.00 | 304.00 | 306.00 | 753,700 | 0 |
| 15-Jan-2024 | 306.00 | 306.00 | 304.00 | 306.00 | 412,000 | 0 |
| 12-Jan-2024 | 304.00 | 306.00 | 302.00 | 304.00 | 257,100 | 0 |
| 11-Jan-2024 | 304.00 | 306.00 | 302.00 | 304.00 | 799,600 | 0 |
| 10-Jan-2024 | 304.00 | 306.00 | 300.00 | 304.00 | 1,959,100 | 0 |
| 09-Jan-2024 | 306.00 | 308.00 | 302.00 | 304.00 | 690,700 | 0 |
| 08-Jan-2024 | 308.00 | 310.00 | 304.00 | 306.00 | 2,587,700 | 0 |
| 05-Jan-2024 | 308.00 | 310.00 | 304.00 | 306.00 | 380,500 | 0 |
| 04-Jan-2024 | 306.00 | 310.00 | 304.00 | 306.00 | 884,800 | 0 |
| 03-Jan-2024 | 308.00 | 310.00 | 302.00 | 306.00 | 2,175,900 | 0 |
| 02-Jan-2024 | 308.00 | 310.00 | 304.00 | 306.00 | 2,892,900 | 0 |
| 29-Dec-2023 | 308.00 | 310.00 | 306.00 | 306.00 | 442,200 | 0 |
| 28-Dec-2023 | 308.00 | 310.00 | 304.00 | 308.00 | 814,000 | 0 |
| 27-Dec-2023 | 306.00 | 308.00 | 302.00 | 306.00 | 1,174,700 | 0 |
| 22-Dec-2023 | 306.00 | 308.00 | 302.00 | 304.00 | 1,042,900 | 0 |
| 21-Dec-2023 | 308.00 | 310.00 | 302.00 | 304.00 | 1,395,300 | 0 |
| 20-Dec-2023 | 314.00 | 314.00 | 302.00 | 308.00 | 2,741,300 | 0 |
| 19-Dec-2023 | 336.00 | 336.00 | 280.00 | 314.00 | 4,752,800 | 0 |
| 18-Dec-2023 | 356.00 | 364.00 | 354.00 | 362.00 | 9,976,400 | 0 |
| 15-Dec-2023 | 348.00 | 356.00 | 346.00 | 354.00 | 7,427,900 | 0 |
| 14-Dec-2023 | 348.00 | 352.00 | 344.00 | 346.00 | 4,815,500 | 0 |
| 13-Dec-2023 | 356.00 | 360.00 | 344.00 | 348.00 | 49,497,500 | 0 |
| 12-Dec-2023 | 354.00 | 354.00 | 342.00 | 350.00 | 5,075,600 | 0 |
| 11-Dec-2023 | 350.00 | 368.00 | 334.00 | 350.00 | 17,272,900 | 0 |
| 08-Dec-2023 | 318.00 | 326.00 | 310.00 | 326.00 | 312,300 | 0 |
| 07-Dec-2023 | 312.00 | 316.00 | 310.00 | 314.00 | 199,000 | 0 |
| 06-Dec-2023 | 312.00 | 318.00 | 310.00 | 314.00 | 1,461,700 | 0 |
| 05-Dec-2023 | 318.00 | 318.00 | 310.00 | 312.00 | 616,200 | 0 |
| 04-Dec-2023 | 316.00 | 320.00 | 316.00 | 318.00 | 369,200 | 0 |
| 01-Dec-2023 | 318.00 | 320.00 | 308.00 | 316.00 | 962,100 | 0 |
| 30-Nov-2023 | 310.00 | 320.00 | 310.00 | 318.00 | 492,400 | 0 |
| 29-Nov-2023 | 318.00 | 320.00 | 308.00 | 310.00 | 472,500 | 0 |
| 28-Nov-2023 | 322.00 | 322.00 | 314.00 | 318.00 | 428,300 | 0 |
| 27-Nov-2023 | 320.00 | 324.00 | 316.00 | 318.00 | 261,500 | 0 |
| 24-Nov-2023 | 320.00 | 320.00 | 318.00 | 318.00 | 63,400 | 0 |
| 23-Nov-2023 | 320.00 | 320.00 | 318.00 | 320.00 | 55,500 | 0 |
| 22-Nov-2023 | 318.00 | 320.00 | 318.00 | 320.00 | 78,300 | 0 |
| 21-Nov-2023 | 318.00 | 322.00 | 318.00 | 320.00 | 79,300 | 0 |
| 20-Nov-2023 | 328.00 | 328.00 | 316.00 | 318.00 | 301,100 | 0 |
| 17-Nov-2023 | 324.00 | 324.00 | 318.00 | 322.00 | 207,700 | 0 |
| 16-Nov-2023 | 324.00 | 326.00 | 318.00 | 324.00 | 148,900 | 0 |
| 15-Nov-2023 | 324.00 | 328.00 | 320.00 | 324.00 | 112,100 | 0 |
| 14-Nov-2023 | 324.00 | 324.00 | 320.00 | 322.00 | 140,000 | 0 |
| 13-Nov-2023 | 324.00 | 324.00 | 320.00 | 322.00 | 79,400 | 0 |
| 10-Nov-2023 | 324.00 | 326.00 | 320.00 | 322.00 | 150,800 | 0 |
| 09-Nov-2023 | 330.00 | 330.00 | 318.00 | 326.00 | 263,900 | 0 |
| 08-Nov-2023 | 348.00 | 348.00 | 306.00 | 328.00 | 737,900 | 0 |
| 07-Nov-2023 | 348.00 | 358.00 | 346.00 | 354.00 | 1,799,900 | 0 |
| 06-Nov-2023 | 332.00 | 352.00 | 328.00 | 348.00 | 2,512,300 | 0 |
| 03-Nov-2023 | 344.00 | 344.00 | 322.00 | 332.00 | 1,533,500 | 0 |
| 02-Nov-2023 | 342.00 | 358.00 | 342.00 | 344.00 | 1,530,500 | 0 |