| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 114.00 | 114.00 | 111.00 | 112.00 | 912,900 | 0 |
| 01-Apr-2024 | 112.00 | 114.00 | 110.00 | 114.00 | 56,112,600 | 0 |
| 28-Mar-2024 | 115.00 | 116.00 | 111.00 | 111.00 | 4,196,300 | 0 |
| 27-Mar-2024 | 116.00 | 117.00 | 114.00 | 115.00 | 1,248,900 | 0 |
| 26-Mar-2024 | 116.00 | 116.00 | 114.00 | 116.00 | 1,039,000 | 0 |
| 25-Mar-2024 | 117.00 | 117.00 | 115.00 | 115.00 | 386,500 | 0 |
| 22-Mar-2024 | 116.00 | 117.00 | 114.00 | 114.00 | 835,600 | 0 |
| 21-Mar-2024 | 117.00 | 118.00 | 115.00 | 116.00 | 599,500 | 0 |
| 20-Mar-2024 | 115.00 | 119.00 | 113.00 | 116.00 | 1,181,400 | 0 |
| 19-Mar-2024 | 118.00 | 119.00 | 116.00 | 117.00 | 895,300 | 0 |
| 18-Mar-2024 | 116.00 | 118.00 | 113.00 | 118.00 | 594,300 | 0 |
| 15-Mar-2024 | 115.00 | 117.00 | 114.00 | 116.00 | 501,000 | 0 |
| 14-Mar-2024 | 113.00 | 115.00 | 113.00 | 114.00 | 130,800 | 0 |
| 13-Mar-2024 | 114.00 | 114.00 | 113.00 | 114.00 | 384,600 | 0 |
| 08-Mar-2024 | 114.00 | 116.00 | 112.00 | 114.00 | 417,500 | 0 |
| 07-Mar-2024 | 115.00 | 115.00 | 114.00 | 114.00 | 196,100 | 0 |
| 06-Mar-2024 | 113.00 | 115.00 | 112.00 | 115.00 | 215,500 | 0 |
| 05-Mar-2024 | 114.00 | 115.00 | 113.00 | 113.00 | 518,800 | 0 |
| 04-Mar-2024 | 115.00 | 115.00 | 114.00 | 115.00 | 361,900 | 0 |
| 01-Mar-2024 | 115.00 | 115.00 | 113.00 | 114.00 | 549,900 | 0 |
| 29-Feb-2024 | 116.00 | 117.00 | 114.00 | 115.00 | 617,400 | 0 |
| 28-Feb-2024 | 115.00 | 116.00 | 114.00 | 116.00 | 733,800 | 0 |
| 27-Feb-2024 | 115.00 | 116.00 | 114.00 | 116.00 | 302,100 | 0 |
| 26-Feb-2024 | 116.00 | 117.00 | 115.00 | 115.00 | 695,800 | 0 |
| 23-Feb-2024 | 115.00 | 116.00 | 114.00 | 116.00 | 150,800 | 0 |
| 22-Feb-2024 | 116.00 | 117.00 | 114.00 | 115.00 | 352,500 | 0 |
| 21-Feb-2024 | 116.00 | 116.00 | 114.00 | 115.00 | 327,000 | 0 |
| 20-Feb-2024 | 115.00 | 116.00 | 114.00 | 115.00 | 808,200 | 0 |
| 19-Feb-2024 | 114.00 | 116.00 | 114.00 | 115.00 | 280,300 | 0 |
| 16-Feb-2024 | 115.00 | 116.00 | 114.00 | 114.00 | 277,700 | 0 |
| 15-Feb-2024 | 116.00 | 116.00 | 114.00 | 115.00 | 466,900 | 0 |
| 13-Feb-2024 | 115.00 | 117.00 | 114.00 | 115.00 | 510,700 | 0 |
| 12-Feb-2024 | 115.00 | 115.00 | 113.00 | 115.00 | 478,600 | 0 |
| 07-Feb-2024 | 114.00 | 115.00 | 113.00 | 114.00 | 254,600 | 0 |
| 06-Feb-2024 | 115.00 | 116.00 | 114.00 | 114.00 | 198,700 | 0 |
| 05-Feb-2024 | 113.00 | 116.00 | 113.00 | 114.00 | 388,300 | 0 |
| 02-Feb-2024 | 115.00 | 116.00 | 114.00 | 114.00 | 410,200 | 0 |
| 01-Feb-2024 | 114.00 | 116.00 | 113.00 | 115.00 | 308,200 | 0 |
| 31-Jan-2024 | 115.00 | 116.00 | 114.00 | 114.00 | 675,500 | 0 |
| 30-Jan-2024 | 115.00 | 117.00 | 113.00 | 115.00 | 632,400 | 0 |
| 29-Jan-2024 | 114.00 | 114.00 | 111.00 | 114.00 | 1,416,400 | 0 |
| 26-Jan-2024 | 114.00 | 115.00 | 112.00 | 113.00 | 1,226,000 | 0 |
| 25-Jan-2024 | 116.00 | 116.00 | 113.00 | 114.00 | 1,575,700 | 0 |
| 24-Jan-2024 | 117.00 | 117.00 | 114.00 | 116.00 | 1,166,000 | 0 |
| 23-Jan-2024 | 117.00 | 118.00 | 115.00 | 116.00 | 913,200 | 0 |
| 22-Jan-2024 | 117.00 | 118.00 | 116.00 | 117.00 | 819,100 | 0 |
| 19-Jan-2024 | 119.00 | 119.00 | 116.00 | 117.00 | 1,297,300 | 0 |
| 18-Jan-2024 | 120.00 | 130.00 | 115.00 | 118.00 | 46,423,400 | 0 |
| 17-Jan-2024 | 119.00 | 122.00 | 118.00 | 119.00 | 1,259,600 | 0 |
| 16-Jan-2024 | 119.00 | 124.00 | 116.00 | 119.00 | 5,581,700 | 0 |
| 15-Jan-2024 | 118.00 | 119.00 | 117.00 | 119.00 | 790,300 | 0 |
| 12-Jan-2024 | 118.00 | 119.00 | 117.00 | 118.00 | 698,500 | 0 |
| 11-Jan-2024 | 117.00 | 119.00 | 116.00 | 118.00 | 1,014,600 | 0 |
| 10-Jan-2024 | 116.00 | 118.00 | 115.00 | 117.00 | 1,029,800 | 0 |
| 09-Jan-2024 | 119.00 | 119.00 | 115.00 | 117.00 | 859,500 | 0 |
| 08-Jan-2024 | 119.00 | 120.00 | 116.00 | 118.00 | 2,344,400 | 0 |
| 05-Jan-2024 | 115.00 | 133.00 | 114.00 | 119.00 | 17,327,500 | 0 |
| 04-Jan-2024 | 116.00 | 118.00 | 115.00 | 115.00 | 1,261,400 | 0 |
| 03-Jan-2024 | 116.00 | 117.00 | 114.00 | 116.00 | 574,000 | 0 |
| 02-Jan-2024 | 114.00 | 116.00 | 114.00 | 116.00 | 1,148,500 | 0 |
| 29-Dec-2023 | 113.00 | 114.00 | 112.00 | 114.00 | 582,700 | 0 |
| 28-Dec-2023 | 115.00 | 115.00 | 112.00 | 113.00 | 738,500 | 0 |
| 27-Dec-2023 | 113.00 | 116.00 | 113.00 | 114.00 | 540,000 | 0 |
| 22-Dec-2023 | 113.00 | 115.00 | 112.00 | 113.00 | 754,800 | 0 |
| 21-Dec-2023 | 114.00 | 117.00 | 113.00 | 113.00 | 1,462,000 | 0 |
| 20-Dec-2023 | 114.00 | 115.00 | 113.00 | 113.00 | 391,300 | 0 |
| 19-Dec-2023 | 113.00 | 115.00 | 112.00 | 115.00 | 347,100 | 0 |
| 18-Dec-2023 | 113.00 | 115.00 | 112.00 | 113.00 | 357,900 | 0 |
| 15-Dec-2023 | 113.00 | 115.00 | 113.00 | 113.00 | 347,700 | 0 |
| 14-Dec-2023 | 105.00 | 116.00 | 105.00 | 113.00 | 746,400 | 0 |
| 13-Dec-2023 | 109.00 | 114.00 | 109.00 | 111.00 | 1,503,600 | 0 |
| 12-Dec-2023 | 110.00 | 116.00 | 110.00 | 114.00 | 549,900 | 0 |
| 11-Dec-2023 | 109.00 | 120.00 | 109.00 | 116.00 | 891,600 | 0 |
| 08-Dec-2023 | 107.00 | 115.00 | 107.00 | 115.00 | 465,500 | 0 |
| 07-Dec-2023 | 115.00 | 117.00 | 113.00 | 114.00 | 887,000 | 0 |
| 06-Dec-2023 | 116.00 | 118.00 | 115.00 | 116.00 | 712,000 | 0 |
| 05-Dec-2023 | 115.00 | 118.00 | 115.00 | 116.00 | 273,700 | 0 |
| 04-Dec-2023 | 116.00 | 118.00 | 116.00 | 118.00 | 192,600 | 0 |
| 01-Dec-2023 | 119.00 | 119.00 | 115.00 | 115.00 | 924,700 | 0 |
| 30-Nov-2023 | 119.00 | 121.00 | 118.00 | 119.00 | 471,200 | 0 |
| 29-Nov-2023 | 117.00 | 121.00 | 115.00 | 119.00 | 3,375,100 | 0 |
| 28-Nov-2023 | 117.00 | 117.00 | 115.00 | 115.00 | 221,700 | 0 |
| 27-Nov-2023 | 116.00 | 118.00 | 116.00 | 116.00 | 314,100 | 0 |
| 24-Nov-2023 | 115.00 | 117.00 | 115.00 | 117.00 | 699,200 | 0 |
| 23-Nov-2023 | 117.00 | 117.00 | 115.00 | 115.00 | 832,200 | 0 |
| 22-Nov-2023 | 116.00 | 117.00 | 115.00 | 117.00 | 988,000 | 0 |
| 21-Nov-2023 | 117.00 | 119.00 | 116.00 | 116.00 | 764,200 | 0 |
| 20-Nov-2023 | 118.00 | 120.00 | 117.00 | 117.00 | 602,000 | 0 |
| 17-Nov-2023 | 120.00 | 120.00 | 118.00 | 118.00 | 1,265,900 | 0 |
| 16-Nov-2023 | 122.00 | 125.00 | 118.00 | 119.00 | 16,024,800 | 0 |
| 15-Nov-2023 | 119.00 | 121.00 | 118.00 | 121.00 | 664,700 | 0 |
| 14-Nov-2023 | 118.00 | 119.00 | 117.00 | 119.00 | 680,200 | 0 |
| 13-Nov-2023 | 121.00 | 124.00 | 113.00 | 118.00 | 2,655,700 | 0 |
| 10-Nov-2023 | 122.00 | 125.00 | 119.00 | 121.00 | 759,700 | 0 |
| 09-Nov-2023 | 122.00 | 127.00 | 121.00 | 121.00 | 1,674,600 | 0 |
| 08-Nov-2023 | 121.00 | 123.00 | 120.00 | 122.00 | 1,362,600 | 0 |
| 07-Nov-2023 | 117.00 | 123.00 | 117.00 | 121.00 | 3,926,800 | 0 |
| 06-Nov-2023 | 116.00 | 119.00 | 116.00 | 117.00 | 1,528,800 | 0 |
| 03-Nov-2023 | 116.00 | 118.00 | 115.00 | 116.00 | 770,300 | 0 |
| 02-Nov-2023 | 115.00 | 118.00 | 114.00 | 115.00 | 1,301,300 | 0 |