| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 418.00 | 426.00 | 410.00 | 416.00 | 4,755,900 | 0 |
| 01-Apr-2024 | 388.00 | 426.00 | 384.00 | 416.00 | 15,064,600 | 0 |
| 28-Mar-2024 | 378.00 | 428.00 | 374.00 | 388.00 | 7,811,400 | 0 |
| 27-Mar-2024 | 370.00 | 384.00 | 358.00 | 374.00 | 3,304,300 | 0 |
| 26-Mar-2024 | 368.00 | 368.00 | 358.00 | 360.00 | 2,558,300 | 0 |
| 25-Mar-2024 | 362.00 | 362.00 | 348.00 | 358.00 | 1,880,900 | 0 |
| 22-Mar-2024 | 348.00 | 350.00 | 346.00 | 348.00 | 418,000 | 0 |
| 21-Mar-2024 | 344.00 | 348.00 | 342.00 | 348.00 | 893,500 | 0 |
| 20-Mar-2024 | 334.00 | 348.00 | 314.00 | 344.00 | 9,519,100 | 0 |
| 19-Mar-2024 | 338.00 | 346.00 | 332.00 | 332.00 | 1,671,800 | 0 |
| 18-Mar-2024 | 348.00 | 350.00 | 338.00 | 338.00 | 3,317,900 | 0 |
| 15-Mar-2024 | 346.00 | 346.00 | 344.00 | 346.00 | 724,200 | 0 |
| 14-Mar-2024 | 346.00 | 346.00 | 340.00 | 346.00 | 1,096,200 | 0 |
| 13-Mar-2024 | 344.00 | 346.00 | 338.00 | 346.00 | 733,800 | 0 |
| 08-Mar-2024 | 350.00 | 360.00 | 342.00 | 344.00 | 332,000 | 0 |
| 07-Mar-2024 | 348.00 | 352.00 | 342.00 | 342.00 | 942,200 | 0 |
| 06-Mar-2024 | 338.00 | 350.00 | 336.00 | 346.00 | 1,393,000 | 0 |
| 05-Mar-2024 | 330.00 | 338.00 | 326.00 | 336.00 | 851,500 | 0 |
| 04-Mar-2024 | 332.00 | 332.00 | 322.00 | 330.00 | 563,300 | 0 |
| 01-Mar-2024 | 316.00 | 330.00 | 316.00 | 322.00 | 478,500 | 0 |
| 29-Feb-2024 | 318.00 | 326.00 | 316.00 | 322.00 | 503,000 | 0 |
| 28-Feb-2024 | 318.00 | 326.00 | 316.00 | 316.00 | 793,400 | 0 |
| 27-Feb-2024 | 328.00 | 328.00 | 316.00 | 318.00 | 700,500 | 0 |
| 26-Feb-2024 | 312.00 | 328.00 | 308.00 | 326.00 | 797,200 | 0 |
| 23-Feb-2024 | 330.00 | 340.00 | 312.00 | 312.00 | 4,484,600 | 0 |
| 22-Feb-2024 | 336.00 | 338.00 | 322.00 | 324.00 | 1,458,300 | 0 |
| 21-Feb-2024 | 338.00 | 340.00 | 320.00 | 336.00 | 1,933,200 | 0 |
| 20-Feb-2024 | 338.00 | 342.00 | 336.00 | 340.00 | 420,900 | 0 |
| 19-Feb-2024 | 338.00 | 340.00 | 336.00 | 338.00 | 60,300 | 0 |
| 16-Feb-2024 | 340.00 | 344.00 | 334.00 | 338.00 | 617,900 | 0 |
| 15-Feb-2024 | 338.00 | 342.00 | 334.00 | 338.00 | 1,050,600 | 0 |
| 13-Feb-2024 | 342.00 | 344.00 | 332.00 | 338.00 | 649,500 | 0 |
| 12-Feb-2024 | 344.00 | 344.00 | 332.00 | 342.00 | 1,216,000 | 0 |
| 07-Feb-2024 | 346.00 | 346.00 | 340.00 | 344.00 | 205,500 | 0 |
| 06-Feb-2024 | 340.00 | 348.00 | 334.00 | 344.00 | 400,300 | 0 |
| 05-Feb-2024 | 348.00 | 350.00 | 336.00 | 340.00 | 938,900 | 0 |
| 02-Feb-2024 | 352.00 | 352.00 | 344.00 | 348.00 | 320,700 | 0 |
| 01-Feb-2024 | 352.00 | 352.00 | 346.00 | 350.00 | 198,000 | 0 |
| 31-Jan-2024 | 350.00 | 352.00 | 348.00 | 352.00 | 93,100 | 0 |
| 30-Jan-2024 | 352.00 | 352.00 | 346.00 | 348.00 | 175,700 | 0 |
| 29-Jan-2024 | 350.00 | 352.00 | 348.00 | 352.00 | 418,600 | 0 |
| 26-Jan-2024 | 350.00 | 354.00 | 348.00 | 350.00 | 161,900 | 0 |
| 25-Jan-2024 | 350.00 | 354.00 | 348.00 | 350.00 | 430,600 | 0 |
| 24-Jan-2024 | 352.00 | 354.00 | 346.00 | 350.00 | 314,700 | 0 |
| 23-Jan-2024 | 348.00 | 356.00 | 340.00 | 352.00 | 1,596,200 | 0 |
| 22-Jan-2024 | 372.00 | 372.00 | 344.00 | 348.00 | 3,618,300 | 0 |
| 19-Jan-2024 | 378.00 | 384.00 | 370.00 | 372.00 | 266,700 | 0 |
| 18-Jan-2024 | 374.00 | 382.00 | 374.00 | 380.00 | 299,500 | 0 |
| 17-Jan-2024 | 380.00 | 384.00 | 374.00 | 374.00 | 212,300 | 0 |
| 16-Jan-2024 | 384.00 | 386.00 | 376.00 | 378.00 | 921,000 | 0 |
| 15-Jan-2024 | 374.00 | 384.00 | 372.00 | 384.00 | 931,300 | 0 |
| 12-Jan-2024 | 370.00 | 370.00 | 366.00 | 368.00 | 195,400 | 0 |
| 11-Jan-2024 | 366.00 | 368.00 | 362.00 | 368.00 | 960,800 | 0 |
| 10-Jan-2024 | 372.00 | 374.00 | 362.00 | 366.00 | 715,900 | 0 |
| 09-Jan-2024 | 380.00 | 384.00 | 372.00 | 372.00 | 380,300 | 0 |
| 08-Jan-2024 | 390.00 | 392.00 | 380.00 | 382.00 | 399,600 | 0 |
| 05-Jan-2024 | 390.00 | 394.00 | 388.00 | 390.00 | 307,400 | 0 |
| 04-Jan-2024 | 394.00 | 400.00 | 388.00 | 390.00 | 292,300 | 0 |
| 03-Jan-2024 | 386.00 | 400.00 | 384.00 | 394.00 | 1,648,500 | 0 |
| 02-Jan-2024 | 402.00 | 402.00 | 378.00 | 386.00 | 1,255,200 | 0 |
| 29-Dec-2023 | 382.00 | 434.00 | 378.00 | 402.00 | 3,777,800 | 0 |
| 28-Dec-2023 | 380.00 | 388.00 | 376.00 | 380.00 | 538,400 | 0 |
| 27-Dec-2023 | 362.00 | 390.00 | 360.00 | 382.00 | 1,624,600 | 0 |
| 22-Dec-2023 | 364.00 | 364.00 | 356.00 | 362.00 | 178,800 | 0 |
| 21-Dec-2023 | 374.00 | 374.00 | 360.00 | 364.00 | 375,600 | 0 |
| 20-Dec-2023 | 350.00 | 376.00 | 350.00 | 374.00 | 1,991,700 | 0 |
| 19-Dec-2023 | 344.00 | 358.00 | 344.00 | 352.00 | 782,800 | 0 |
| 18-Dec-2023 | 342.00 | 348.00 | 340.00 | 344.00 | 310,700 | 0 |
| 15-Dec-2023 | 342.00 | 344.00 | 338.00 | 342.00 | 101,600 | 0 |
| 14-Dec-2023 | 340.00 | 344.00 | 340.00 | 342.00 | 53,500 | 0 |
| 13-Dec-2023 | 344.00 | 344.00 | 340.00 | 342.00 | 78,600 | 0 |
| 12-Dec-2023 | 344.00 | 346.00 | 340.00 | 344.00 | 71,700 | 0 |
| 11-Dec-2023 | 342.00 | 346.00 | 342.00 | 344.00 | 322,400 | 0 |
| 08-Dec-2023 | 342.00 | 346.00 | 342.00 | 342.00 | 280,200 | 0 |
| 07-Dec-2023 | 344.00 | 344.00 | 340.00 | 342.00 | 69,900 | 0 |
| 06-Dec-2023 | 346.00 | 348.00 | 340.00 | 344.00 | 85,100 | 0 |
| 05-Dec-2023 | 344.00 | 346.00 | 336.00 | 346.00 | 119,100 | 0 |
| 04-Dec-2023 | 344.00 | 346.00 | 340.00 | 344.00 | 206,400 | 0 |
| 01-Dec-2023 | 342.00 | 348.00 | 340.00 | 346.00 | 102,600 | 0 |
| 30-Nov-2023 | 342.00 | 346.00 | 340.00 | 342.00 | 150,200 | 0 |
| 29-Nov-2023 | 346.00 | 348.00 | 340.00 | 342.00 | 467,300 | 0 |
| 28-Nov-2023 | 342.00 | 346.00 | 342.00 | 342.00 | 163,500 | 0 |
| 27-Nov-2023 | 346.00 | 348.00 | 340.00 | 342.00 | 272,100 | 0 |
| 24-Nov-2023 | 344.00 | 346.00 | 342.00 | 346.00 | 87,800 | 0 |
| 23-Nov-2023 | 346.00 | 348.00 | 342.00 | 344.00 | 134,500 | 0 |
| 22-Nov-2023 | 344.00 | 348.00 | 342.00 | 346.00 | 128,600 | 0 |
| 21-Nov-2023 | 344.00 | 348.00 | 342.00 | 346.00 | 233,500 | 0 |
| 20-Nov-2023 | 346.00 | 346.00 | 342.00 | 344.00 | 119,500 | 0 |
| 17-Nov-2023 | 340.00 | 346.00 | 340.00 | 346.00 | 119,400 | 0 |
| 16-Nov-2023 | 344.00 | 344.00 | 340.00 | 340.00 | 53,100 | 0 |
| 15-Nov-2023 | 338.00 | 344.00 | 336.00 | 342.00 | 449,900 | 0 |
| 14-Nov-2023 | 338.00 | 342.00 | 334.00 | 336.00 | 333,900 | 0 |
| 13-Nov-2023 | 334.00 | 342.00 | 334.00 | 338.00 | 83,500 | 0 |
| 10-Nov-2023 | 338.00 | 340.00 | 334.00 | 334.00 | 47,900 | 0 |
| 09-Nov-2023 | 336.00 | 338.00 | 332.00 | 338.00 | 125,600 | 0 |
| 08-Nov-2023 | 334.00 | 336.00 | 332.00 | 334.00 | 725,300 | 0 |
| 07-Nov-2023 | 338.00 | 338.00 | 334.00 | 338.00 | 67,400 | 0 |
| 06-Nov-2023 | 340.00 | 340.00 | 332.00 | 338.00 | 211,300 | 0 |
| 03-Nov-2023 | 338.00 | 342.00 | 332.00 | 340.00 | 181,500 | 0 |
| 02-Nov-2023 | 342.00 | 342.00 | 338.00 | 338.00 | 102,700 | 0 |