| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 332.00 | 332.00 | 324.00 | 326.00 | 488,900 | 0 |
| 01-Apr-2024 | 334.00 | 334.00 | 322.00 | 334.00 | 549,700 | 0 |
| 28-Mar-2024 | 336.00 | 338.00 | 326.00 | 334.00 | 445,000 | 0 |
| 27-Mar-2024 | 334.00 | 338.00 | 330.00 | 334.00 | 751,000 | 0 |
| 26-Mar-2024 | 338.00 | 338.00 | 326.00 | 334.00 | 730,900 | 0 |
| 25-Mar-2024 | 334.00 | 334.00 | 324.00 | 334.00 | 430,900 | 0 |
| 22-Mar-2024 | 332.00 | 336.00 | 324.00 | 334.00 | 538,100 | 0 |
| 21-Mar-2024 | 328.00 | 334.00 | 326.00 | 332.00 | 299,300 | 0 |
| 20-Mar-2024 | 336.00 | 336.00 | 326.00 | 328.00 | 297,300 | 0 |
| 19-Mar-2024 | 330.00 | 338.00 | 330.00 | 330.00 | 475,200 | 0 |
| 18-Mar-2024 | 334.00 | 336.00 | 330.00 | 332.00 | 116,600 | 0 |
| 15-Mar-2024 | 336.00 | 336.00 | 330.00 | 334.00 | 355,800 | 0 |
| 14-Mar-2024 | 336.00 | 338.00 | 328.00 | 336.00 | 480,100 | 0 |
| 13-Mar-2024 | 338.00 | 338.00 | 330.00 | 336.00 | 56,700 | 0 |
| 08-Mar-2024 | 340.00 | 340.00 | 332.00 | 338.00 | 212,100 | 0 |
| 07-Mar-2024 | 336.00 | 340.00 | 330.00 | 340.00 | 248,400 | 0 |
| 06-Mar-2024 | 332.00 | 340.00 | 328.00 | 328.00 | 669,400 | 0 |
| 05-Mar-2024 | 342.00 | 344.00 | 328.00 | 332.00 | 400,100 | 0 |
| 04-Mar-2024 | 342.00 | 344.00 | 332.00 | 342.00 | 292,300 | 0 |
| 01-Mar-2024 | 342.00 | 342.00 | 332.00 | 340.00 | 419,600 | 0 |
| 29-Feb-2024 | 334.00 | 344.00 | 332.00 | 342.00 | 417,600 | 0 |
| 28-Feb-2024 | 342.00 | 346.00 | 332.00 | 332.00 | 441,100 | 0 |
| 27-Feb-2024 | 332.00 | 342.00 | 332.00 | 342.00 | 542,900 | 0 |
| 26-Feb-2024 | 330.00 | 340.00 | 328.00 | 332.00 | 77,000 | 0 |
| 23-Feb-2024 | 334.00 | 338.00 | 328.00 | 328.00 | 145,900 | 0 |
| 22-Feb-2024 | 340.00 | 342.00 | 330.00 | 338.00 | 422,500 | 0 |
| 21-Feb-2024 | 338.00 | 344.00 | 330.00 | 340.00 | 541,100 | 0 |
| 20-Feb-2024 | 330.00 | 344.00 | 328.00 | 338.00 | 626,500 | 0 |
| 19-Feb-2024 | 330.00 | 334.00 | 320.00 | 326.00 | 142,600 | 0 |
| 16-Feb-2024 | 324.00 | 338.00 | 324.00 | 330.00 | 59,600 | 0 |
| 15-Feb-2024 | 326.00 | 330.00 | 322.00 | 326.00 | 156,700 | 0 |
| 13-Feb-2024 | 324.00 | 338.00 | 322.00 | 322.00 | 322,400 | 0 |
| 12-Feb-2024 | 336.00 | 336.00 | 320.00 | 324.00 | 458,600 | 0 |
| 07-Feb-2024 | 332.00 | 342.00 | 330.00 | 336.00 | 183,400 | 0 |
| 06-Feb-2024 | 336.00 | 342.00 | 332.00 | 334.00 | 392,200 | 0 |
| 05-Feb-2024 | 340.00 | 346.00 | 328.00 | 330.00 | 416,400 | 0 |
| 02-Feb-2024 | 348.00 | 348.00 | 330.00 | 340.00 | 337,500 | 0 |
| 01-Feb-2024 | 346.00 | 360.00 | 340.00 | 342.00 | 2,044,900 | 0 |
| 31-Jan-2024 | 334.00 | 352.00 | 334.00 | 344.00 | 1,100,700 | 0 |
| 30-Jan-2024 | 332.00 | 342.00 | 330.00 | 336.00 | 207,300 | 0 |
| 29-Jan-2024 | 332.00 | 342.00 | 330.00 | 332.00 | 247,200 | 0 |
| 26-Jan-2024 | 340.00 | 342.00 | 332.00 | 332.00 | 164,800 | 0 |
| 25-Jan-2024 | 332.00 | 360.00 | 330.00 | 334.00 | 877,900 | 0 |
| 24-Jan-2024 | 332.00 | 338.00 | 330.00 | 332.00 | 191,800 | 0 |
| 23-Jan-2024 | 338.00 | 338.00 | 328.00 | 330.00 | 178,100 | 0 |
| 22-Jan-2024 | 338.00 | 342.00 | 328.00 | 330.00 | 723,400 | 0 |
| 19-Jan-2024 | 336.00 | 344.00 | 336.00 | 338.00 | 116,500 | 0 |
| 18-Jan-2024 | 338.00 | 342.00 | 336.00 | 336.00 | 383,300 | 0 |
| 17-Jan-2024 | 346.00 | 346.00 | 338.00 | 338.00 | 485,100 | 0 |
| 16-Jan-2024 | 344.00 | 350.00 | 340.00 | 340.00 | 330,800 | 0 |
| 15-Jan-2024 | 340.00 | 350.00 | 338.00 | 340.00 | 216,600 | 0 |
| 12-Jan-2024 | 360.00 | 360.00 | 336.00 | 342.00 | 558,300 | 0 |
| 11-Jan-2024 | 356.00 | 362.00 | 348.00 | 350.00 | 428,000 | 0 |
| 10-Jan-2024 | 362.00 | 386.00 | 356.00 | 356.00 | 679,100 | 0 |
| 09-Jan-2024 | 374.00 | 374.00 | 360.00 | 360.00 | 327,500 | 0 |
| 08-Jan-2024 | 366.00 | 384.00 | 360.00 | 374.00 | 678,800 | 0 |
| 05-Jan-2024 | 380.00 | 386.00 | 360.00 | 366.00 | 803,200 | 0 |
| 04-Jan-2024 | 404.00 | 408.00 | 380.00 | 380.00 | 1,045,100 | 0 |
| 03-Jan-2024 | 404.00 | 420.00 | 382.00 | 402.00 | 4,145,600 | 0 |
| 02-Jan-2024 | 382.00 | 416.00 | 370.00 | 402.00 | 6,108,900 | 0 |
| 29-Dec-2023 | 328.00 | 396.00 | 320.00 | 376.00 | 10,547,100 | 0 |
| 28-Dec-2023 | 320.00 | 330.00 | 314.00 | 324.00 | 432,000 | 0 |
| 27-Dec-2023 | 320.00 | 328.00 | 314.00 | 324.00 | 300,200 | 0 |
| 22-Dec-2023 | 308.00 | 322.00 | 308.00 | 316.00 | 199,200 | 0 |
| 21-Dec-2023 | 318.00 | 318.00 | 310.00 | 310.00 | 338,500 | 0 |
| 20-Dec-2023 | 322.00 | 322.00 | 314.00 | 316.00 | 489,600 | 0 |
| 19-Dec-2023 | 320.00 | 324.00 | 320.00 | 322.00 | 719,300 | 0 |
| 18-Dec-2023 | 340.00 | 340.00 | 320.00 | 320.00 | 540,500 | 0 |
| 15-Dec-2023 | 334.00 | 340.00 | 328.00 | 334.00 | 117,400 | 0 |
| 14-Dec-2023 | 332.00 | 338.00 | 326.00 | 334.00 | 188,300 | 0 |
| 13-Dec-2023 | 332.00 | 340.00 | 324.00 | 332.00 | 276,900 | 0 |
| 12-Dec-2023 | 324.00 | 342.00 | 324.00 | 328.00 | 272,100 | 0 |
| 11-Dec-2023 | 336.00 | 340.00 | 320.00 | 320.00 | 374,000 | 0 |
| 08-Dec-2023 | 332.00 | 348.00 | 312.00 | 336.00 | 2,374,600 | 0 |
| 07-Dec-2023 | 340.00 | 342.00 | 330.00 | 332.00 | 397,900 | 0 |
| 06-Dec-2023 | 338.00 | 350.00 | 336.00 | 340.00 | 827,400 | 0 |
| 05-Dec-2023 | 340.00 | 354.00 | 338.00 | 338.00 | 543,900 | 0 |
| 04-Dec-2023 | 356.00 | 358.00 | 340.00 | 340.00 | 1,129,100 | 0 |
| 01-Dec-2023 | 364.00 | 368.00 | 338.00 | 356.00 | 1,067,200 | 0 |
| 30-Nov-2023 | 370.00 | 382.00 | 350.00 | 362.00 | 3,147,900 | 0 |
| 29-Nov-2023 | 358.00 | 378.00 | 358.00 | 366.00 | 1,950,600 | 0 |
| 28-Nov-2023 | 352.00 | 358.00 | 348.00 | 356.00 | 838,500 | 0 |
| 27-Nov-2023 | 334.00 | 352.00 | 334.00 | 352.00 | 1,138,500 | 0 |
| 24-Nov-2023 | 340.00 | 354.00 | 330.00 | 332.00 | 2,079,600 | 0 |
| 23-Nov-2023 | 346.00 | 360.00 | 336.00 | 340.00 | 1,750,000 | 0 |
| 22-Nov-2023 | 356.00 | 358.00 | 336.00 | 346.00 | 2,274,100 | 0 |
| 21-Nov-2023 | 348.00 | 358.00 | 340.00 | 352.00 | 1,674,900 | 0 |
| 20-Nov-2023 | 426.00 | 430.00 | 334.00 | 350.00 | 11,675,400 | 0 |
| 17-Nov-2023 | 430.00 | 448.00 | 414.00 | 422.00 | 4,762,700 | 0 |
| 16-Nov-2023 | 402.00 | 442.00 | 376.00 | 414.00 | 7,427,100 | 0 |
| 15-Nov-2023 | 354.00 | 420.00 | 342.00 | 402.00 | 8,485,300 | 0 |
| 14-Nov-2023 | 306.00 | 380.00 | 302.00 | 352.00 | 7,591,200 | 0 |
| 13-Nov-2023 | 322.00 | 330.00 | 302.00 | 306.00 | 1,559,900 | 0 |
| 10-Nov-2023 | 366.00 | 374.00 | 320.00 | 320.00 | 4,871,600 | 0 |
| 09-Nov-2023 | 374.00 | 378.00 | 360.00 | 362.00 | 522,100 | 0 |
| 08-Nov-2023 | 378.00 | 384.00 | 370.00 | 372.00 | 512,500 | 0 |
| 07-Nov-2023 | 376.00 | 400.00 | 350.00 | 378.00 | 3,318,500 | 0 |
| 06-Nov-2023 | 390.00 | 400.00 | 370.00 | 376.00 | 1,169,600 | 0 |
| 03-Nov-2023 | 388.00 | 410.00 | 362.00 | 390.00 | 2,439,500 | 0 |
| 02-Nov-2023 | 380.00 | 420.00 | 356.00 | 388.00 | 2,731,500 | 0 |