| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 400.00 | 408.00 | 398.00 | 406.00 | 11,097,800 | 0 |
| 01-Apr-2024 | 398.00 | 402.00 | 390.00 | 398.00 | 9,577,200 | 0 |
| 28-Mar-2024 | 394.00 | 400.00 | 390.00 | 390.00 | 6,476,700 | 0 |
| 27-Mar-2024 | 404.00 | 406.00 | 394.00 | 394.00 | 5,042,800 | 0 |
| 26-Mar-2024 | 406.00 | 406.00 | 390.00 | 400.00 | 10,711,400 | 0 |
| 25-Mar-2024 | 418.00 | 418.00 | 394.00 | 400.00 | 17,581,100 | 0 |
| 22-Mar-2024 | 414.00 | 418.00 | 406.00 | 410.00 | 18,590,900 | 0 |
| 21-Mar-2024 | 388.00 | 416.00 | 386.00 | 412.00 | 48,815,600 | 0 |
| 20-Mar-2024 | 386.00 | 388.00 | 382.00 | 386.00 | 4,623,600 | 0 |
| 19-Mar-2024 | 380.00 | 388.00 | 380.00 | 384.00 | 4,063,700 | 0 |
| 18-Mar-2024 | 384.00 | 392.00 | 380.00 | 380.00 | 6,972,500 | 0 |
| 15-Mar-2024 | 388.00 | 388.00 | 382.00 | 382.00 | 7,165,400 | 0 |
| 14-Mar-2024 | 384.00 | 392.00 | 380.00 | 388.00 | 10,063,000 | 0 |
| 13-Mar-2024 | 390.00 | 392.00 | 374.00 | 382.00 | 13,029,800 | 0 |
| 08-Mar-2024 | 374.00 | 392.00 | 374.00 | 386.00 | 21,021,200 | 0 |
| 07-Mar-2024 | 364.00 | 374.00 | 362.00 | 374.00 | 5,965,400 | 0 |
| 06-Mar-2024 | 360.00 | 366.00 | 360.00 | 360.00 | 2,494,400 | 0 |
| 05-Mar-2024 | 364.00 | 364.00 | 356.00 | 360.00 | 4,098,500 | 0 |
| 04-Mar-2024 | 358.00 | 378.00 | 354.00 | 358.00 | 8,266,800 | 0 |
| 01-Mar-2024 | 360.00 | 362.00 | 354.00 | 356.00 | 2,304,500 | 0 |
| 29-Feb-2024 | 360.00 | 362.00 | 356.00 | 360.00 | 3,369,100 | 0 |
| 28-Feb-2024 | 360.00 | 364.00 | 358.00 | 360.00 | 1,997,600 | 0 |
| 27-Feb-2024 | 364.00 | 366.00 | 360.00 | 360.00 | 2,239,400 | 0 |
| 26-Feb-2024 | 364.00 | 368.00 | 356.00 | 364.00 | 2,986,100 | 0 |
| 23-Feb-2024 | 362.00 | 366.00 | 362.00 | 364.00 | 3,361,900 | 0 |
| 22-Feb-2024 | 358.00 | 362.00 | 354.00 | 362.00 | 3,706,800 | 0 |
| 21-Feb-2024 | 356.00 | 360.00 | 354.00 | 358.00 | 2,361,400 | 0 |
| 20-Feb-2024 | 358.00 | 360.00 | 354.00 | 358.00 | 2,105,500 | 0 |
| 19-Feb-2024 | 358.00 | 362.00 | 356.00 | 358.00 | 1,330,200 | 0 |
| 16-Feb-2024 | 358.00 | 362.00 | 352.00 | 358.00 | 3,133,600 | 0 |
| 15-Feb-2024 | 360.00 | 370.00 | 352.00 | 356.00 | 9,075,700 | 0 |
| 13-Feb-2024 | 364.00 | 368.00 | 358.00 | 358.00 | 6,564,900 | 0 |
| 12-Feb-2024 | 364.00 | 370.00 | 362.00 | 364.00 | 2,014,000 | 0 |
| 07-Feb-2024 | 370.00 | 372.00 | 364.00 | 364.00 | 2,972,000 | 0 |
| 06-Feb-2024 | 366.00 | 376.00 | 366.00 | 368.00 | 3,800,900 | 0 |
| 05-Feb-2024 | 360.00 | 372.00 | 360.00 | 366.00 | 2,722,500 | 0 |
| 02-Feb-2024 | 372.00 | 374.00 | 368.00 | 370.00 | 2,042,400 | 0 |
| 01-Feb-2024 | 368.00 | 380.00 | 366.00 | 370.00 | 6,157,000 | 0 |
| 31-Jan-2024 | 368.00 | 374.00 | 366.00 | 366.00 | 3,478,800 | 0 |
| 30-Jan-2024 | 370.00 | 372.00 | 366.00 | 368.00 | 6,148,300 | 0 |
| 29-Jan-2024 | 374.00 | 376.00 | 366.00 | 370.00 | 3,355,000 | 0 |
| 26-Jan-2024 | 378.00 | 380.00 | 366.00 | 372.00 | 10,586,500 | 0 |
| 25-Jan-2024 | 370.00 | 380.00 | 364.00 | 378.00 | 6,661,900 | 0 |
| 24-Jan-2024 | 378.00 | 380.00 | 368.00 | 370.00 | 10,065,500 | 0 |
| 23-Jan-2024 | 388.00 | 394.00 | 376.00 | 376.00 | 11,074,600 | 0 |
| 22-Jan-2024 | 378.00 | 402.00 | 370.00 | 388.00 | 51,922,800 | 0 |
| 19-Jan-2024 | 364.00 | 374.00 | 360.00 | 370.00 | 7,542,500 | 0 |
| 18-Jan-2024 | 366.00 | 372.00 | 360.00 | 362.00 | 6,942,200 | 0 |
| 17-Jan-2024 | 386.00 | 390.00 | 366.00 | 366.00 | 15,630,700 | 0 |
| 16-Jan-2024 | 366.00 | 398.00 | 366.00 | 386.00 | 30,877,900 | 0 |
| 15-Jan-2024 | 350.00 | 370.00 | 350.00 | 366.00 | 9,554,300 | 0 |
| 12-Jan-2024 | 352.00 | 352.00 | 346.00 | 350.00 | 4,289,800 | 0 |
| 11-Jan-2024 | 352.00 | 354.00 | 346.00 | 352.00 | 3,685,800 | 0 |
| 10-Jan-2024 | 350.00 | 356.00 | 350.00 | 352.00 | 2,572,000 | 0 |
| 09-Jan-2024 | 354.00 | 354.00 | 346.00 | 350.00 | 3,760,800 | 0 |
| 08-Jan-2024 | 358.00 | 358.00 | 354.00 | 354.00 | 4,096,900 | 0 |
| 05-Jan-2024 | 360.00 | 362.00 | 356.00 | 356.00 | 3,124,900 | 0 |
| 04-Jan-2024 | 352.00 | 360.00 | 348.00 | 358.00 | 8,076,200 | 0 |
| 03-Jan-2024 | 356.00 | 360.00 | 352.00 | 352.00 | 4,733,900 | 0 |
| 02-Jan-2024 | 348.00 | 362.00 | 348.00 | 356.00 | 7,746,300 | 0 |
| 29-Dec-2023 | 350.00 | 354.00 | 342.00 | 348.00 | 9,609,500 | 0 |
| 28-Dec-2023 | 350.00 | 358.00 | 346.00 | 348.00 | 12,120,300 | 0 |
| 27-Dec-2023 | 350.00 | 364.00 | 344.00 | 348.00 | 18,482,000 | 0 |
| 22-Dec-2023 | 344.00 | 352.00 | 344.00 | 346.00 | 5,480,100 | 0 |
| 21-Dec-2023 | 342.00 | 346.00 | 334.00 | 344.00 | 7,352,200 | 0 |
| 20-Dec-2023 | 344.00 | 352.00 | 340.00 | 342.00 | 19,241,900 | 0 |
| 19-Dec-2023 | 320.00 | 356.00 | 320.00 | 344.00 | 28,549,800 | 0 |
| 18-Dec-2023 | 362.00 | 370.00 | 350.00 | 352.00 | 11,952,500 | 0 |
| 15-Dec-2023 | 360.00 | 370.00 | 356.00 | 358.00 | 5,442,200 | 0 |
| 14-Dec-2023 | 358.00 | 368.00 | 356.00 | 358.00 | 13,836,900 | 0 |
| 13-Dec-2023 | 360.00 | 368.00 | 352.00 | 352.00 | 10,634,300 | 0 |
| 12-Dec-2023 | 380.00 | 384.00 | 360.00 | 362.00 | 31,374,800 | 0 |
| 11-Dec-2023 | 390.00 | 394.00 | 380.00 | 380.00 | 10,903,900 | 0 |
| 08-Dec-2023 | 390.00 | 396.00 | 382.00 | 390.00 | 10,960,000 | 0 |
| 07-Dec-2023 | 400.00 | 402.00 | 388.00 | 388.00 | 12,966,800 | 0 |
| 06-Dec-2023 | 402.00 | 404.00 | 396.00 | 398.00 | 11,537,800 | 0 |
| 05-Dec-2023 | 420.00 | 420.00 | 400.00 | 402.00 | 22,857,900 | 0 |
| 04-Dec-2023 | 402.00 | 426.00 | 402.00 | 418.00 | 44,060,400 | 0 |
| 01-Dec-2023 | 402.00 | 402.00 | 386.00 | 392.00 | 26,475,700 | 0 |
| 30-Nov-2023 | 406.00 | 408.00 | 396.00 | 396.00 | 9,674,500 | 0 |
| 29-Nov-2023 | 400.00 | 414.00 | 400.00 | 404.00 | 14,919,400 | 0 |
| 28-Nov-2023 | 396.00 | 402.00 | 396.00 | 398.00 | 5,905,300 | 0 |
| 27-Nov-2023 | 396.00 | 404.00 | 394.00 | 396.00 | 9,755,500 | 0 |
| 24-Nov-2023 | 410.00 | 410.00 | 396.00 | 396.00 | 8,136,500 | 0 |
| 23-Nov-2023 | 410.00 | 416.00 | 410.00 | 410.00 | 8,958,600 | 0 |
| 22-Nov-2023 | 402.00 | 418.00 | 400.00 | 410.00 | 14,225,300 | 0 |
| 21-Nov-2023 | 400.00 | 406.00 | 390.00 | 402.00 | 15,123,400 | 0 |
| 20-Nov-2023 | 388.00 | 402.00 | 388.00 | 400.00 | 50,407,300 | 0 |
| 17-Nov-2023 | 396.00 | 400.00 | 388.00 | 388.00 | 13,040,900 | 0 |
| 16-Nov-2023 | 410.00 | 410.00 | 390.00 | 396.00 | 14,729,200 | 0 |
| 15-Nov-2023 | 406.00 | 412.00 | 400.00 | 410.00 | 10,294,000 | 0 |
| 14-Nov-2023 | 410.00 | 418.00 | 400.00 | 406.00 | 12,974,000 | 0 |
| 13-Nov-2023 | 410.00 | 412.00 | 404.00 | 408.00 | 8,830,100 | 0 |
| 10-Nov-2023 | 416.00 | 418.00 | 408.00 | 408.00 | 7,719,800 | 0 |
| 09-Nov-2023 | 410.00 | 424.00 | 408.00 | 416.00 | 7,908,500 | 0 |
| 08-Nov-2023 | 412.00 | 412.00 | 406.00 | 410.00 | 5,076,700 | 0 |
| 07-Nov-2023 | 416.00 | 416.00 | 410.00 | 410.00 | 5,084,400 | 0 |
| 06-Nov-2023 | 410.00 | 420.00 | 410.00 | 416.00 | 9,770,000 | 0 |
| 03-Nov-2023 | 414.00 | 416.00 | 406.00 | 408.00 | 7,937,900 | 0 |
| 02-Nov-2023 | 416.00 | 424.00 | 410.00 | 414.00 | 8,678,700 | 0 |