| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 278.00 | 284.00 | 274.00 | 280.00 | 167,200 | 0 |
| 01-Apr-2024 | 292.00 | 292.00 | 276.00 | 278.00 | 369,000 | 0 |
| 28-Mar-2024 | 298.00 | 298.00 | 290.00 | 292.00 | 181,600 | 0 |
| 27-Mar-2024 | 300.00 | 300.00 | 296.00 | 298.00 | 143,200 | 0 |
| 26-Mar-2024 | 304.00 | 304.00 | 296.00 | 300.00 | 139,100 | 0 |
| 25-Mar-2024 | 300.00 | 300.00 | 296.00 | 296.00 | 76,800 | 0 |
| 22-Mar-2024 | 300.00 | 306.00 | 298.00 | 300.00 | 775,100 | 0 |
| 21-Mar-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 188,900 | 0 |
| 20-Mar-2024 | 304.00 | 304.00 | 298.00 | 302.00 | 103,200 | 0 |
| 19-Mar-2024 | 298.00 | 304.00 | 298.00 | 302.00 | 303,200 | 0 |
| 18-Mar-2024 | 302.00 | 306.00 | 298.00 | 300.00 | 498,700 | 0 |
| 15-Mar-2024 | 302.00 | 308.00 | 300.00 | 304.00 | 275,600 | 0 |
| 14-Mar-2024 | 306.00 | 310.00 | 302.00 | 302.00 | 51,200 | 0 |
| 13-Mar-2024 | 310.00 | 310.00 | 304.00 | 308.00 | 62,100 | 0 |
| 08-Mar-2024 | 308.00 | 308.00 | 306.00 | 308.00 | 30,500 | 0 |
| 07-Mar-2024 | 308.00 | 308.00 | 304.00 | 308.00 | 4,500 | 0 |
| 06-Mar-2024 | 310.00 | 310.00 | 300.00 | 306.00 | 148,600 | 0 |
| 05-Mar-2024 | 308.00 | 310.00 | 306.00 | 310.00 | 22,100 | 0 |
| 04-Mar-2024 | 286.00 | 306.00 | 286.00 | 306.00 | 25,300 | 0 |
| 01-Mar-2024 | 306.00 | 328.00 | 302.00 | 304.00 | 179,000 | 0 |
| 29-Feb-2024 | 306.00 | 310.00 | 304.00 | 306.00 | 1,587,600 | 0 |
| 28-Feb-2024 | 304.00 | 320.00 | 304.00 | 306.00 | 701,100 | 0 |
| 27-Feb-2024 | 322.00 | 324.00 | 304.00 | 304.00 | 1,340,600 | 0 |
| 26-Feb-2024 | 322.00 | 324.00 | 318.00 | 322.00 | 64,300 | 0 |
| 23-Feb-2024 | 332.00 | 332.00 | 320.00 | 322.00 | 526,300 | 0 |
| 22-Feb-2024 | 340.00 | 340.00 | 326.00 | 332.00 | 163,000 | 0 |
| 21-Feb-2024 | 342.00 | 356.00 | 328.00 | 334.00 | 358,300 | 0 |
| 20-Feb-2024 | 342.00 | 342.00 | 336.00 | 340.00 | 18,700 | 0 |
| 19-Feb-2024 | 340.00 | 340.00 | 334.00 | 340.00 | 309,400 | 0 |
| 16-Feb-2024 | 342.00 | 342.00 | 340.00 | 340.00 | 3,200 | 0 |
| 15-Feb-2024 | 344.00 | 360.00 | 340.00 | 340.00 | 700,900 | 0 |
| 13-Feb-2024 | 344.00 | 344.00 | 344.00 | 344.00 | 79,900 | 0 |
| 12-Feb-2024 | 344.00 | 348.00 | 336.00 | 342.00 | 36,600 | 0 |
| 07-Feb-2024 | 350.00 | 350.00 | 340.00 | 344.00 | 85,500 | 0 |
| 06-Feb-2024 | 350.00 | 352.00 | 340.00 | 352.00 | 1,000 | 0 |
| 05-Feb-2024 | 342.00 | 342.00 | 342.00 | 342.00 | 11,700 | 0 |
| 02-Feb-2024 | 342.00 | 342.00 | 342.00 | 342.00 | 222,400 | 0 |
| 01-Feb-2024 | 340.00 | 344.00 | 340.00 | 342.00 | 101,700 | 0 |
| 31-Jan-2024 | 350.00 | 350.00 | 336.00 | 340.00 | 1,078,300 | 0 |
| 30-Jan-2024 | 352.00 | 352.00 | 342.00 | 350.00 | 119,600 | 0 |
| 29-Jan-2024 | 348.00 | 350.00 | 348.00 | 348.00 | 68,600 | 0 |
| 26-Jan-2024 | 352.00 | 352.00 | 348.00 | 348.00 | 80,400 | 0 |
| 25-Jan-2024 | 352.00 | 356.00 | 350.00 | 350.00 | 121,800 | 0 |
| 24-Jan-2024 | 362.00 | 362.00 | 340.00 | 352.00 | 526,400 | 0 |
| 23-Jan-2024 | 366.00 | 368.00 | 360.00 | 362.00 | 151,800 | 0 |
| 22-Jan-2024 | 368.00 | 370.00 | 368.00 | 368.00 | 44,100 | 0 |
| 19-Jan-2024 | 374.00 | 374.00 | 370.00 | 370.00 | 22,300 | 0 |
| 18-Jan-2024 | 378.00 | 384.00 | 362.00 | 370.00 | 445,500 | 0 |
| 17-Jan-2024 | 390.00 | 390.00 | 372.00 | 380.00 | 157,500 | 0 |
| 16-Jan-2024 | 372.00 | 390.00 | 372.00 | 372.00 | 146,200 | 0 |
| 15-Jan-2024 | 368.00 | 372.00 | 366.00 | 372.00 | 71,700 | 0 |
| 12-Jan-2024 | 372.00 | 372.00 | 368.00 | 368.00 | 33,800 | 0 |
| 11-Jan-2024 | 368.00 | 372.00 | 368.00 | 372.00 | 46,800 | 0 |
| 10-Jan-2024 | 368.00 | 368.00 | 366.00 | 368.00 | 13,600 | 0 |
| 09-Jan-2024 | 374.00 | 374.00 | 362.00 | 364.00 | 123,000 | 0 |
| 08-Jan-2024 | 374.00 | 376.00 | 372.00 | 372.00 | 254,300 | 0 |
| 05-Jan-2024 | 376.00 | 376.00 | 374.00 | 374.00 | 5,500 | 0 |
| 04-Jan-2024 | 372.00 | 374.00 | 370.00 | 374.00 | 52,300 | 0 |
| 03-Jan-2024 | 368.00 | 372.00 | 368.00 | 372.00 | 14,600 | 0 |
| 02-Jan-2024 | 370.00 | 374.00 | 368.00 | 368.00 | 42,000 | 0 |
| 29-Dec-2023 | 378.00 | 378.00 | 368.00 | 370.00 | 62,800 | 0 |
| 28-Dec-2023 | 370.00 | 376.00 | 370.00 | 370.00 | 53,700 | 0 |
| 27-Dec-2023 | 368.00 | 372.00 | 364.00 | 370.00 | 35,300 | 0 |
| 22-Dec-2023 | 376.00 | 376.00 | 368.00 | 368.00 | 130,500 | 0 |
| 21-Dec-2023 | 370.00 | 376.00 | 370.00 | 374.00 | 2,100 | 0 |
| 20-Dec-2023 | 372.00 | 376.00 | 368.00 | 370.00 | 131,100 | 0 |
| 19-Dec-2023 | 370.00 | 372.00 | 368.00 | 372.00 | 336,100 | 0 |
| 18-Dec-2023 | 370.00 | 380.00 | 370.00 | 372.00 | 424,900 | 0 |
| 15-Dec-2023 | 370.00 | 370.00 | 368.00 | 370.00 | 419,400 | 0 |
| 14-Dec-2023 | 370.00 | 380.00 | 370.00 | 370.00 | 188,900 | 0 |
| 13-Dec-2023 | 370.00 | 372.00 | 370.00 | 370.00 | 27,500 | 0 |
| 12-Dec-2023 | 370.00 | 370.00 | 366.00 | 368.00 | 129,000 | 0 |
| 11-Dec-2023 | 370.00 | 376.00 | 366.00 | 368.00 | 619,800 | 0 |
| 08-Dec-2023 | 370.00 | 376.00 | 368.00 | 370.00 | 1,232,300 | 0 |
| 07-Dec-2023 | 368.00 | 376.00 | 368.00 | 370.00 | 966,000 | 0 |
| 06-Dec-2023 | 390.00 | 398.00 | 368.00 | 368.00 | 2,697,300 | 0 |
| 05-Dec-2023 | 398.00 | 398.00 | 386.00 | 386.00 | 516,300 | 0 |
| 04-Dec-2023 | 400.00 | 404.00 | 394.00 | 398.00 | 85,400 | 0 |
| 01-Dec-2023 | 400.00 | 402.00 | 396.00 | 400.00 | 102,100 | 0 |
| 30-Nov-2023 | 408.00 | 408.00 | 398.00 | 404.00 | 80,500 | 0 |
| 29-Nov-2023 | 410.00 | 412.00 | 400.00 | 400.00 | 228,900 | 0 |
| 28-Nov-2023 | 414.00 | 414.00 | 402.00 | 410.00 | 162,100 | 0 |
| 27-Nov-2023 | 414.00 | 414.00 | 412.00 | 412.00 | 1,400 | 0 |
| 24-Nov-2023 | 408.00 | 410.00 | 408.00 | 410.00 | 5,400 | 0 |
| 23-Nov-2023 | 416.00 | 416.00 | 408.00 | 410.00 | 5,700 | 0 |
| 22-Nov-2023 | 412.00 | 414.00 | 412.00 | 414.00 | 11,300 | 0 |
| 21-Nov-2023 | 410.00 | 412.00 | 410.00 | 410.00 | 1,600 | 0 |
| 20-Nov-2023 | 410.00 | 410.00 | 404.00 | 406.00 | 61,000 | 0 |
| 17-Nov-2023 | 408.00 | 408.00 | 406.00 | 408.00 | 225,000 | 0 |
| 16-Nov-2023 | 410.00 | 410.00 | 408.00 | 408.00 | 27,800 | 0 |
| 15-Nov-2023 | 406.00 | 410.00 | 406.00 | 410.00 | 81,400 | 0 |
| 14-Nov-2023 | 406.00 | 410.00 | 406.00 | 410.00 | 39,000 | 0 |
| 13-Nov-2023 | 408.00 | 410.00 | 406.00 | 410.00 | 46,500 | 0 |
| 10-Nov-2023 | 412.00 | 414.00 | 410.00 | 410.00 | 13,100 | 0 |
| 09-Nov-2023 | 410.00 | 418.00 | 410.00 | 412.00 | 83,000 | 0 |
| 08-Nov-2023 | 414.00 | 414.00 | 406.00 | 410.00 | 50,700 | 0 |
| 07-Nov-2023 | 416.00 | 416.00 | 412.00 | 416.00 | 16,900 | 0 |
| 06-Nov-2023 | 412.00 | 418.00 | 408.00 | 416.00 | 87,100 | 0 |
| 03-Nov-2023 | 410.00 | 412.00 | 406.00 | 412.00 | 27,200 | 0 |
| 02-Nov-2023 | 412.00 | 414.00 | 410.00 | 410.00 | 8,800 | 0 |