| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 424.00 | 424.00 | 418.00 | 422.00 | 55,000 | 0 |
| 01-Apr-2024 | 424.00 | 428.00 | 422.00 | 424.00 | 51,700 | 0 |
| 28-Mar-2024 | 428.00 | 428.00 | 422.00 | 424.00 | 107,600 | 0 |
| 27-Mar-2024 | 426.00 | 430.00 | 424.00 | 428.00 | 24,300 | 0 |
| 26-Mar-2024 | 428.00 | 428.00 | 420.00 | 426.00 | 92,200 | 0 |
| 25-Mar-2024 | 434.00 | 434.00 | 420.00 | 426.00 | 472,400 | 0 |
| 22-Mar-2024 | 428.00 | 438.00 | 428.00 | 432.00 | 231,000 | 0 |
| 21-Mar-2024 | 428.00 | 432.00 | 424.00 | 428.00 | 119,600 | 0 |
| 20-Mar-2024 | 430.00 | 432.00 | 422.00 | 428.00 | 96,100 | 0 |
| 19-Mar-2024 | 422.00 | 428.00 | 420.00 | 428.00 | 199,600 | 0 |
| 18-Mar-2024 | 424.00 | 426.00 | 420.00 | 422.00 | 155,900 | 0 |
| 15-Mar-2024 | 426.00 | 428.00 | 424.00 | 424.00 | 76,100 | 0 |
| 14-Mar-2024 | 428.00 | 430.00 | 426.00 | 428.00 | 12,500 | 0 |
| 13-Mar-2024 | 432.00 | 434.00 | 424.00 | 428.00 | 87,900 | 0 |
| 08-Mar-2024 | 420.00 | 434.00 | 418.00 | 432.00 | 593,400 | 0 |
| 07-Mar-2024 | 420.00 | 420.00 | 418.00 | 420.00 | 98,800 | 0 |
| 06-Mar-2024 | 424.00 | 424.00 | 418.00 | 420.00 | 225,100 | 0 |
| 05-Mar-2024 | 422.00 | 428.00 | 422.00 | 422.00 | 110,400 | 0 |
| 04-Mar-2024 | 422.00 | 436.00 | 420.00 | 424.00 | 392,100 | 0 |
| 01-Mar-2024 | 424.00 | 440.00 | 420.00 | 422.00 | 849,700 | 0 |
| 29-Feb-2024 | 424.00 | 450.00 | 416.00 | 424.00 | 714,300 | 0 |
| 28-Feb-2024 | 422.00 | 426.00 | 422.00 | 424.00 | 193,000 | 0 |
| 27-Feb-2024 | 426.00 | 426.00 | 420.00 | 424.00 | 425,900 | 0 |
| 26-Feb-2024 | 426.00 | 428.00 | 422.00 | 424.00 | 594,900 | 0 |
| 23-Feb-2024 | 424.00 | 426.00 | 424.00 | 426.00 | 806,500 | 0 |
| 22-Feb-2024 | 424.00 | 426.00 | 422.00 | 426.00 | 1,163,000 | 0 |
| 21-Feb-2024 | 426.00 | 426.00 | 420.00 | 424.00 | 875,400 | 0 |
| 20-Feb-2024 | 422.00 | 426.00 | 420.00 | 424.00 | 1,014,900 | 0 |
| 19-Feb-2024 | 428.00 | 436.00 | 420.00 | 424.00 | 1,210,400 | 0 |
| 16-Feb-2024 | 422.00 | 430.00 | 422.00 | 428.00 | 1,267,700 | 0 |
| 15-Feb-2024 | 426.00 | 430.00 | 422.00 | 426.00 | 1,088,500 | 0 |
| 13-Feb-2024 | 424.00 | 440.00 | 420.00 | 426.00 | 844,200 | 0 |
| 12-Feb-2024 | 424.00 | 428.00 | 420.00 | 426.00 | 619,600 | 0 |
| 07-Feb-2024 | 430.00 | 430.00 | 424.00 | 424.00 | 415,300 | 0 |
| 06-Feb-2024 | 428.00 | 432.00 | 424.00 | 430.00 | 592,600 | 0 |
| 05-Feb-2024 | 432.00 | 432.00 | 426.00 | 428.00 | 297,100 | 0 |
| 02-Feb-2024 | 436.00 | 436.00 | 428.00 | 432.00 | 398,400 | 0 |
| 01-Feb-2024 | 440.00 | 440.00 | 432.00 | 436.00 | 41,600 | 0 |
| 31-Jan-2024 | 434.00 | 442.00 | 426.00 | 440.00 | 1,362,800 | 0 |
| 30-Jan-2024 | 424.00 | 434.00 | 418.00 | 434.00 | 1,225,500 | 0 |
| 29-Jan-2024 | 414.00 | 424.00 | 394.00 | 424.00 | 1,453,200 | 0 |
| 26-Jan-2024 | 424.00 | 424.00 | 410.00 | 410.00 | 328,600 | 0 |
| 25-Jan-2024 | 428.00 | 428.00 | 420.00 | 424.00 | 878,900 | 0 |
| 24-Jan-2024 | 426.00 | 426.00 | 418.00 | 426.00 | 695,700 | 0 |
| 23-Jan-2024 | 430.00 | 430.00 | 420.00 | 428.00 | 805,400 | 0 |
| 22-Jan-2024 | 436.00 | 436.00 | 430.00 | 430.00 | 401,500 | 0 |
| 19-Jan-2024 | 434.00 | 436.00 | 430.00 | 436.00 | 1,024,200 | 0 |
| 18-Jan-2024 | 430.00 | 434.00 | 426.00 | 434.00 | 1,034,000 | 0 |
| 17-Jan-2024 | 432.00 | 432.00 | 426.00 | 432.00 | 899,800 | 0 |
| 16-Jan-2024 | 436.00 | 438.00 | 428.00 | 432.00 | 766,800 | 0 |
| 15-Jan-2024 | 436.00 | 438.00 | 434.00 | 436.00 | 835,400 | 0 |
| 12-Jan-2024 | 442.00 | 444.00 | 438.00 | 440.00 | 390,000 | 0 |
| 11-Jan-2024 | 434.00 | 442.00 | 430.00 | 442.00 | 822,500 | 0 |
| 10-Jan-2024 | 442.00 | 442.00 | 426.00 | 434.00 | 450,000 | 0 |
| 09-Jan-2024 | 438.00 | 438.00 | 430.00 | 434.00 | 402,000 | 0 |
| 08-Jan-2024 | 438.00 | 438.00 | 432.00 | 438.00 | 643,700 | 0 |
| 05-Jan-2024 | 434.00 | 440.00 | 430.00 | 438.00 | 481,100 | 0 |
| 04-Jan-2024 | 450.00 | 452.00 | 434.00 | 434.00 | 812,000 | 0 |
| 03-Jan-2024 | 446.00 | 460.00 | 428.00 | 450.00 | 2,352,300 | 0 |
| 02-Jan-2024 | 430.00 | 456.00 | 420.00 | 446.00 | 1,368,100 | 0 |
| 29-Dec-2023 | 420.00 | 434.00 | 416.00 | 430.00 | 1,287,300 | 0 |
| 28-Dec-2023 | 414.00 | 418.00 | 412.00 | 418.00 | 1,376,800 | 0 |
| 27-Dec-2023 | 412.00 | 416.00 | 410.00 | 414.00 | 1,578,300 | 0 |
| 22-Dec-2023 | 412.00 | 414.00 | 410.00 | 412.00 | 927,300 | 0 |
| 21-Dec-2023 | 414.00 | 414.00 | 412.00 | 412.00 | 1,279,900 | 0 |
| 20-Dec-2023 | 412.00 | 416.00 | 412.00 | 414.00 | 938,000 | 0 |
| 19-Dec-2023 | 414.00 | 416.00 | 412.00 | 414.00 | 1,070,500 | 0 |
| 18-Dec-2023 | 414.00 | 414.00 | 410.00 | 414.00 | 1,413,100 | 0 |
| 15-Dec-2023 | 414.00 | 418.00 | 414.00 | 414.00 | 1,330,100 | 0 |
| 14-Dec-2023 | 412.00 | 414.00 | 408.00 | 414.00 | 1,579,900 | 0 |
| 13-Dec-2023 | 412.00 | 412.00 | 410.00 | 412.00 | 1,729,900 | 0 |
| 12-Dec-2023 | 410.00 | 416.00 | 408.00 | 412.00 | 1,427,500 | 0 |
| 11-Dec-2023 | 416.00 | 416.00 | 412.00 | 414.00 | 1,164,700 | 0 |
| 08-Dec-2023 | 418.00 | 418.00 | 414.00 | 416.00 | 1,519,900 | 0 |
| 07-Dec-2023 | 416.00 | 418.00 | 414.00 | 418.00 | 1,807,200 | 0 |
| 06-Dec-2023 | 418.00 | 418.00 | 416.00 | 416.00 | 2,363,800 | 0 |
| 05-Dec-2023 | 418.00 | 418.00 | 414.00 | 418.00 | 2,227,300 | 0 |
| 04-Dec-2023 | 418.00 | 422.00 | 414.00 | 418.00 | 2,440,200 | 0 |
| 01-Dec-2023 | 418.00 | 418.00 | 414.00 | 418.00 | 2,097,400 | 0 |
| 30-Nov-2023 | 416.00 | 418.00 | 412.00 | 418.00 | 2,428,700 | 0 |
| 29-Nov-2023 | 418.00 | 418.00 | 414.00 | 416.00 | 2,259,600 | 0 |
| 28-Nov-2023 | 416.00 | 418.00 | 412.00 | 418.00 | 2,365,600 | 0 |
| 27-Nov-2023 | 416.00 | 418.00 | 412.00 | 416.00 | 1,156,000 | 0 |
| 24-Nov-2023 | 420.00 | 420.00 | 414.00 | 416.00 | 1,166,700 | 0 |
| 23-Nov-2023 | 410.00 | 420.00 | 404.00 | 420.00 | 779,300 | 0 |
| 22-Nov-2023 | 414.00 | 414.00 | 404.00 | 408.00 | 542,900 | 0 |
| 21-Nov-2023 | 418.00 | 418.00 | 412.00 | 414.00 | 2,554,400 | 0 |
| 20-Nov-2023 | 420.00 | 420.00 | 414.00 | 418.00 | 1,136,800 | 0 |
| 17-Nov-2023 | 418.00 | 420.00 | 416.00 | 420.00 | 1,016,800 | 0 |
| 16-Nov-2023 | 416.00 | 420.00 | 416.00 | 420.00 | 2,058,300 | 0 |
| 15-Nov-2023 | 414.00 | 418.00 | 414.00 | 418.00 | 3,128,400 | 0 |
| 14-Nov-2023 | 416.00 | 416.00 | 412.00 | 416.00 | 1,412,300 | 0 |
| 13-Nov-2023 | 416.00 | 420.00 | 414.00 | 416.00 | 1,980,300 | 0 |
| 10-Nov-2023 | 418.00 | 418.00 | 416.00 | 416.00 | 1,804,600 | 0 |
| 09-Nov-2023 | 416.00 | 420.00 | 416.00 | 418.00 | 986,400 | 0 |
| 08-Nov-2023 | 412.00 | 418.00 | 408.00 | 416.00 | 1,274,000 | 0 |
| 07-Nov-2023 | 410.00 | 414.00 | 410.00 | 412.00 | 1,641,200 | 0 |
| 06-Nov-2023 | 416.00 | 420.00 | 410.00 | 410.00 | 1,523,100 | 0 |
| 03-Nov-2023 | 416.00 | 418.00 | 410.00 | 416.00 | 2,117,900 | 0 |
| 02-Nov-2023 | 418.00 | 418.00 | 414.00 | 416.00 | 2,290,100 | 0 |