| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 302.00 | 308.00 | 302.00 | 306.00 | 735,900 | 0 |
| 01-Apr-2024 | 326.00 | 326.00 | 302.00 | 302.00 | 4,101,100 | 0 |
| 28-Mar-2024 | 336.00 | 338.00 | 326.00 | 326.00 | 1,955,800 | 0 |
| 27-Mar-2024 | 334.00 | 338.00 | 328.00 | 334.00 | 4,328,200 | 0 |
| 26-Mar-2024 | 338.00 | 338.00 | 330.00 | 334.00 | 707,600 | 0 |
| 25-Mar-2024 | 340.00 | 340.00 | 330.00 | 332.00 | 5,041,500 | 0 |
| 22-Mar-2024 | 340.00 | 340.00 | 336.00 | 338.00 | 749,400 | 0 |
| 21-Mar-2024 | 344.00 | 344.00 | 336.00 | 338.00 | 974,100 | 0 |
| 20-Mar-2024 | 344.00 | 346.00 | 340.00 | 344.00 | 138,200 | 0 |
| 19-Mar-2024 | 348.00 | 348.00 | 340.00 | 340.00 | 6,328,900 | 0 |
| 18-Mar-2024 | 344.00 | 344.00 | 340.00 | 344.00 | 221,000 | 0 |
| 15-Mar-2024 | 340.00 | 344.00 | 338.00 | 344.00 | 1,465,400 | 0 |
| 14-Mar-2024 | 344.00 | 344.00 | 340.00 | 340.00 | 497,100 | 0 |
| 13-Mar-2024 | 348.00 | 348.00 | 338.00 | 344.00 | 1,493,500 | 0 |
| 08-Mar-2024 | 350.00 | 350.00 | 342.00 | 348.00 | 1,972,600 | 0 |
| 07-Mar-2024 | 346.00 | 352.00 | 346.00 | 350.00 | 883,700 | 0 |
| 06-Mar-2024 | 346.00 | 356.00 | 346.00 | 346.00 | 1,411,600 | 0 |
| 05-Mar-2024 | 350.00 | 350.00 | 344.00 | 346.00 | 1,552,500 | 0 |
| 04-Mar-2024 | 338.00 | 358.00 | 336.00 | 350.00 | 4,083,000 | 0 |
| 01-Mar-2024 | 350.00 | 352.00 | 332.00 | 336.00 | 3,189,600 | 0 |
| 29-Feb-2024 | 348.00 | 350.00 | 342.00 | 348.00 | 1,834,000 | 0 |
| 28-Feb-2024 | 334.00 | 352.00 | 332.00 | 346.00 | 9,956,100 | 0 |
| 27-Feb-2024 | 334.00 | 340.00 | 324.00 | 334.00 | 4,411,100 | 0 |
| 26-Feb-2024 | 336.00 | 342.00 | 332.00 | 332.00 | 2,493,900 | 0 |
| 23-Feb-2024 | 334.00 | 340.00 | 330.00 | 336.00 | 2,917,100 | 0 |
| 22-Feb-2024 | 316.00 | 340.00 | 316.00 | 334.00 | 7,545,100 | 0 |
| 21-Feb-2024 | 312.00 | 338.00 | 310.00 | 316.00 | 3,737,000 | 0 |
| 20-Feb-2024 | 310.00 | 316.00 | 310.00 | 310.00 | 570,000 | 0 |
| 19-Feb-2024 | 318.00 | 318.00 | 310.00 | 312.00 | 2,450,400 | 0 |
| 16-Feb-2024 | 308.00 | 330.00 | 308.00 | 314.00 | 10,126,800 | 0 |
| 15-Feb-2024 | 302.00 | 310.00 | 300.00 | 308.00 | 5,618,900 | 0 |
| 13-Feb-2024 | 300.00 | 304.00 | 298.00 | 300.00 | 1,707,500 | 0 |
| 12-Feb-2024 | 290.00 | 302.00 | 290.00 | 298.00 | 3,007,600 | 0 |
| 07-Feb-2024 | 290.00 | 292.00 | 288.00 | 292.00 | 1,665,600 | 0 |
| 06-Feb-2024 | 296.00 | 298.00 | 290.00 | 292.00 | 2,002,000 | 0 |
| 05-Feb-2024 | 302.00 | 304.00 | 296.00 | 296.00 | 1,890,100 | 0 |
| 02-Feb-2024 | 302.00 | 304.00 | 298.00 | 302.00 | 623,400 | 0 |
| 01-Feb-2024 | 300.00 | 304.00 | 298.00 | 302.00 | 1,758,400 | 0 |
| 31-Jan-2024 | 300.00 | 304.00 | 298.00 | 298.00 | 3,886,100 | 0 |
| 30-Jan-2024 | 304.00 | 306.00 | 300.00 | 302.00 | 1,008,600 | 0 |
| 29-Jan-2024 | 312.00 | 316.00 | 298.00 | 304.00 | 5,625,200 | 0 |
| 26-Jan-2024 | 312.00 | 314.00 | 310.00 | 312.00 | 1,491,200 | 0 |
| 25-Jan-2024 | 316.00 | 318.00 | 310.00 | 312.00 | 1,383,700 | 0 |
| 24-Jan-2024 | 318.00 | 320.00 | 312.00 | 314.00 | 4,039,400 | 0 |
| 23-Jan-2024 | 308.00 | 318.00 | 308.00 | 316.00 | 8,298,000 | 0 |
| 22-Jan-2024 | 312.00 | 314.00 | 308.00 | 308.00 | 1,973,000 | 0 |
| 19-Jan-2024 | 306.00 | 326.00 | 304.00 | 310.00 | 12,235,000 | 0 |
| 18-Jan-2024 | 304.00 | 306.00 | 302.00 | 306.00 | 1,063,800 | 0 |
| 17-Jan-2024 | 300.00 | 306.00 | 298.00 | 304.00 | 2,915,700 | 0 |
| 16-Jan-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 1,741,700 | 0 |
| 15-Jan-2024 | 302.00 | 304.00 | 298.00 | 300.00 | 3,976,300 | 0 |
| 12-Jan-2024 | 308.00 | 310.00 | 302.00 | 304.00 | 996,500 | 0 |
| 11-Jan-2024 | 304.00 | 312.00 | 304.00 | 308.00 | 1,781,600 | 0 |
| 10-Jan-2024 | 306.00 | 308.00 | 302.00 | 302.00 | 2,814,500 | 0 |
| 09-Jan-2024 | 310.00 | 312.00 | 306.00 | 306.00 | 3,281,100 | 0 |
| 08-Jan-2024 | 308.00 | 316.00 | 306.00 | 308.00 | 3,945,600 | 0 |
| 05-Jan-2024 | 296.00 | 328.00 | 294.00 | 308.00 | 21,991,300 | 0 |
| 04-Jan-2024 | 300.00 | 302.00 | 294.00 | 296.00 | 1,235,400 | 0 |
| 03-Jan-2024 | 296.00 | 302.00 | 288.00 | 300.00 | 3,206,600 | 0 |
| 02-Jan-2024 | 288.00 | 296.00 | 288.00 | 296.00 | 1,146,800 | 0 |
| 29-Dec-2023 | 296.00 | 296.00 | 286.00 | 288.00 | 1,372,900 | 0 |
| 28-Dec-2023 | 296.00 | 300.00 | 290.00 | 294.00 | 2,330,700 | 0 |
| 27-Dec-2023 | 302.00 | 302.00 | 294.00 | 294.00 | 2,769,300 | 0 |
| 22-Dec-2023 | 282.00 | 310.00 | 280.00 | 302.00 | 10,873,500 | 0 |
| 21-Dec-2023 | 284.00 | 290.00 | 278.00 | 280.00 | 1,382,800 | 0 |
| 20-Dec-2023 | 276.00 | 288.00 | 272.00 | 286.00 | 3,871,500 | 0 |
| 19-Dec-2023 | 272.00 | 278.00 | 268.00 | 276.00 | 812,800 | 0 |
| 18-Dec-2023 | 276.00 | 280.00 | 270.00 | 272.00 | 2,581,500 | 0 |
| 15-Dec-2023 | 284.00 | 286.00 | 274.00 | 276.00 | 3,596,100 | 0 |
| 14-Dec-2023 | 286.00 | 290.00 | 282.00 | 284.00 | 1,945,000 | 0 |
| 13-Dec-2023 | 290.00 | 296.00 | 282.00 | 284.00 | 3,673,800 | 0 |
| 12-Dec-2023 | 280.00 | 308.00 | 274.00 | 290.00 | 9,638,200 | 0 |
| 11-Dec-2023 | 270.00 | 314.00 | 264.00 | 280.00 | 26,886,900 | 0 |
| 08-Dec-2023 | 252.00 | 274.00 | 252.00 | 270.00 | 11,038,600 | 0 |
| 07-Dec-2023 | 264.00 | 276.00 | 250.00 | 252.00 | 47,410,000 | 0 |
| 06-Dec-2023 | 292.00 | 296.00 | 264.00 | 264.00 | 18,393,000 | 0 |
| 05-Dec-2023 | 298.00 | 298.00 | 288.00 | 292.00 | 4,046,000 | 0 |
| 04-Dec-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,620,000 | 0 |
| 01-Dec-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 1,627,500 | 0 |
| 30-Nov-2023 | 294.00 | 300.00 | 294.00 | 300.00 | 4,514,600 | 0 |
| 29-Nov-2023 | 298.00 | 298.00 | 294.00 | 296.00 | 1,013,800 | 0 |
| 28-Nov-2023 | 300.00 | 300.00 | 296.00 | 296.00 | 1,130,200 | 0 |
| 27-Nov-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,008,900 | 0 |
| 24-Nov-2023 | 300.00 | 300.00 | 294.00 | 298.00 | 1,361,300 | 0 |
| 23-Nov-2023 | 298.00 | 300.00 | 294.00 | 300.00 | 1,178,900 | 0 |
| 22-Nov-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,142,600 | 0 |
| 21-Nov-2023 | 300.00 | 302.00 | 296.00 | 298.00 | 2,648,400 | 0 |
| 20-Nov-2023 | 304.00 | 304.00 | 298.00 | 298.00 | 1,329,400 | 0 |
| 17-Nov-2023 | 300.00 | 304.00 | 298.00 | 304.00 | 1,132,100 | 0 |
| 16-Nov-2023 | 300.00 | 304.00 | 300.00 | 300.00 | 1,415,300 | 0 |
| 15-Nov-2023 | 298.00 | 304.00 | 296.00 | 300.00 | 3,238,600 | 0 |
| 14-Nov-2023 | 294.00 | 300.00 | 294.00 | 296.00 | 2,533,100 | 0 |
| 13-Nov-2023 | 284.00 | 306.00 | 284.00 | 294.00 | 4,008,000 | 0 |
| 10-Nov-2023 | 308.00 | 308.00 | 298.00 | 300.00 | 3,892,400 | 0 |
| 09-Nov-2023 | 304.00 | 308.00 | 302.00 | 308.00 | 3,259,700 | 0 |
| 08-Nov-2023 | 310.00 | 310.00 | 302.00 | 302.00 | 2,729,600 | 0 |
| 07-Nov-2023 | 330.00 | 332.00 | 300.00 | 310.00 | 17,505,000 | 0 |
| 06-Nov-2023 | 332.00 | 336.00 | 328.00 | 330.00 | 3,395,300 | 0 |
| 03-Nov-2023 | 332.00 | 336.00 | 328.00 | 330.00 | 3,073,800 | 0 |
| 02-Nov-2023 | 342.00 | 348.00 | 330.00 | 332.00 | 6,528,700 | 0 |