| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 266.00 | 268.00 | 262.00 | 264.00 | 312,100 | 0 |
| 01-Apr-2024 | 272.00 | 272.00 | 260.00 | 266.00 | 1,566,900 | 0 |
| 28-Mar-2024 | 274.00 | 276.00 | 268.00 | 272.00 | 916,500 | 0 |
| 27-Mar-2024 | 278.00 | 280.00 | 272.00 | 274.00 | 258,800 | 0 |
| 26-Mar-2024 | 280.00 | 280.00 | 272.00 | 278.00 | 383,100 | 0 |
| 25-Mar-2024 | 280.00 | 280.00 | 274.00 | 278.00 | 437,500 | 0 |
| 22-Mar-2024 | 276.00 | 282.00 | 266.00 | 278.00 | 845,800 | 0 |
| 21-Mar-2024 | 278.00 | 280.00 | 274.00 | 278.00 | 513,800 | 0 |
| 20-Mar-2024 | 280.00 | 282.00 | 278.00 | 278.00 | 104,900 | 0 |
| 19-Mar-2024 | 280.00 | 280.00 | 278.00 | 280.00 | 117,500 | 0 |
| 18-Mar-2024 | 280.00 | 282.00 | 276.00 | 278.00 | 118,600 | 0 |
| 15-Mar-2024 | 278.00 | 282.00 | 276.00 | 280.00 | 78,400 | 0 |
| 14-Mar-2024 | 286.00 | 286.00 | 274.00 | 280.00 | 1,115,600 | 0 |
| 13-Mar-2024 | 280.00 | 286.00 | 280.00 | 286.00 | 106,400 | 0 |
| 08-Mar-2024 | 288.00 | 290.00 | 282.00 | 282.00 | 278,900 | 0 |
| 07-Mar-2024 | 290.00 | 294.00 | 284.00 | 290.00 | 120,900 | 0 |
| 06-Mar-2024 | 286.00 | 288.00 | 282.00 | 288.00 | 137,300 | 0 |
| 05-Mar-2024 | 282.00 | 286.00 | 276.00 | 282.00 | 229,400 | 0 |
| 04-Mar-2024 | 282.00 | 284.00 | 278.00 | 282.00 | 226,300 | 0 |
| 01-Mar-2024 | 282.00 | 282.00 | 278.00 | 282.00 | 295,100 | 0 |
| 29-Feb-2024 | 282.00 | 286.00 | 280.00 | 280.00 | 191,500 | 0 |
| 28-Feb-2024 | 284.00 | 286.00 | 276.00 | 282.00 | 341,400 | 0 |
| 27-Feb-2024 | 284.00 | 286.00 | 282.00 | 284.00 | 236,300 | 0 |
| 26-Feb-2024 | 290.00 | 290.00 | 282.00 | 288.00 | 809,800 | 0 |
| 23-Feb-2024 | 290.00 | 294.00 | 286.00 | 288.00 | 403,100 | 0 |
| 22-Feb-2024 | 288.00 | 296.00 | 284.00 | 296.00 | 419,900 | 0 |
| 21-Feb-2024 | 290.00 | 294.00 | 286.00 | 292.00 | 586,700 | 0 |
| 20-Feb-2024 | 290.00 | 294.00 | 288.00 | 292.00 | 285,000 | 0 |
| 19-Feb-2024 | 294.00 | 298.00 | 290.00 | 294.00 | 239,000 | 0 |
| 16-Feb-2024 | 296.00 | 298.00 | 290.00 | 296.00 | 93,900 | 0 |
| 15-Feb-2024 | 296.00 | 298.00 | 286.00 | 296.00 | 464,100 | 0 |
| 13-Feb-2024 | 302.00 | 302.00 | 290.00 | 294.00 | 506,900 | 0 |
| 12-Feb-2024 | 302.00 | 302.00 | 296.00 | 302.00 | 174,600 | 0 |
| 07-Feb-2024 | 304.00 | 304.00 | 296.00 | 302.00 | 181,800 | 0 |
| 06-Feb-2024 | 298.00 | 304.00 | 296.00 | 304.00 | 129,700 | 0 |
| 05-Feb-2024 | 304.00 | 304.00 | 296.00 | 304.00 | 162,400 | 0 |
| 02-Feb-2024 | 300.00 | 304.00 | 298.00 | 304.00 | 140,800 | 0 |
| 01-Feb-2024 | 304.00 | 304.00 | 294.00 | 304.00 | 464,800 | 0 |
| 31-Jan-2024 | 292.00 | 306.00 | 290.00 | 304.00 | 882,400 | 0 |
| 30-Jan-2024 | 288.00 | 294.00 | 286.00 | 292.00 | 247,700 | 0 |
| 29-Jan-2024 | 298.00 | 300.00 | 288.00 | 288.00 | 392,400 | 0 |
| 26-Jan-2024 | 300.00 | 302.00 | 294.00 | 298.00 | 457,800 | 0 |
| 25-Jan-2024 | 298.00 | 304.00 | 294.00 | 304.00 | 328,200 | 0 |
| 24-Jan-2024 | 298.00 | 300.00 | 292.00 | 300.00 | 143,300 | 0 |
| 23-Jan-2024 | 300.00 | 300.00 | 292.00 | 298.00 | 666,300 | 0 |
| 22-Jan-2024 | 302.00 | 302.00 | 296.00 | 302.00 | 245,400 | 0 |
| 19-Jan-2024 | 302.00 | 306.00 | 296.00 | 302.00 | 263,600 | 0 |
| 18-Jan-2024 | 302.00 | 306.00 | 298.00 | 306.00 | 253,100 | 0 |
| 17-Jan-2024 | 302.00 | 306.00 | 290.00 | 306.00 | 793,300 | 0 |
| 16-Jan-2024 | 304.00 | 306.00 | 300.00 | 304.00 | 343,300 | 0 |
| 15-Jan-2024 | 306.00 | 308.00 | 300.00 | 306.00 | 677,200 | 0 |
| 12-Jan-2024 | 310.00 | 312.00 | 302.00 | 310.00 | 320,600 | 0 |
| 11-Jan-2024 | 304.00 | 310.00 | 300.00 | 310.00 | 503,500 | 0 |
| 10-Jan-2024 | 310.00 | 310.00 | 302.00 | 310.00 | 453,300 | 0 |
| 09-Jan-2024 | 308.00 | 310.00 | 306.00 | 310.00 | 422,100 | 0 |
| 08-Jan-2024 | 310.00 | 314.00 | 306.00 | 308.00 | 925,300 | 0 |
| 05-Jan-2024 | 308.00 | 310.00 | 300.00 | 310.00 | 1,053,200 | 0 |
| 04-Jan-2024 | 304.00 | 308.00 | 298.00 | 308.00 | 404,800 | 0 |
| 03-Jan-2024 | 300.00 | 304.00 | 296.00 | 304.00 | 333,500 | 0 |
| 02-Jan-2024 | 298.00 | 302.00 | 296.00 | 302.00 | 268,800 | 0 |
| 29-Dec-2023 | 300.00 | 302.00 | 294.00 | 300.00 | 709,100 | 0 |
| 28-Dec-2023 | 298.00 | 312.00 | 294.00 | 300.00 | 980,900 | 0 |
| 27-Dec-2023 | 300.00 | 300.00 | 288.00 | 300.00 | 483,500 | 0 |
| 22-Dec-2023 | 298.00 | 304.00 | 294.00 | 300.00 | 434,700 | 0 |
| 21-Dec-2023 | 302.00 | 302.00 | 296.00 | 302.00 | 217,700 | 0 |
| 20-Dec-2023 | 298.00 | 304.00 | 296.00 | 302.00 | 327,100 | 0 |
| 19-Dec-2023 | 304.00 | 304.00 | 294.00 | 300.00 | 333,200 | 0 |
| 18-Dec-2023 | 296.00 | 304.00 | 292.00 | 304.00 | 514,600 | 0 |
| 15-Dec-2023 | 300.00 | 302.00 | 292.00 | 294.00 | 216,100 | 0 |
| 14-Dec-2023 | 304.00 | 308.00 | 296.00 | 296.00 | 684,100 | 0 |
| 13-Dec-2023 | 306.00 | 306.00 | 300.00 | 306.00 | 305,300 | 0 |
| 12-Dec-2023 | 314.00 | 314.00 | 300.00 | 304.00 | 526,000 | 0 |
| 11-Dec-2023 | 312.00 | 316.00 | 302.00 | 312.00 | 566,000 | 0 |
| 08-Dec-2023 | 312.00 | 316.00 | 306.00 | 312.00 | 333,900 | 0 |
| 07-Dec-2023 | 310.00 | 312.00 | 296.00 | 310.00 | 1,078,800 | 0 |
| 06-Dec-2023 | 312.00 | 312.00 | 300.00 | 308.00 | 1,791,600 | 0 |
| 05-Dec-2023 | 310.00 | 316.00 | 300.00 | 314.00 | 1,294,100 | 0 |
| 04-Dec-2023 | 312.00 | 320.00 | 308.00 | 312.00 | 538,500 | 0 |
| 01-Dec-2023 | 320.00 | 320.00 | 306.00 | 318.00 | 1,085,500 | 0 |
| 30-Nov-2023 | 310.00 | 320.00 | 304.00 | 320.00 | 716,600 | 0 |
| 29-Nov-2023 | 316.00 | 316.00 | 300.00 | 314.00 | 1,678,900 | 0 |
| 28-Nov-2023 | 314.00 | 320.00 | 300.00 | 316.00 | 1,440,600 | 0 |
| 27-Nov-2023 | 300.00 | 318.00 | 300.00 | 316.00 | 813,900 | 0 |
| 24-Nov-2023 | 304.00 | 312.00 | 300.00 | 302.00 | 1,483,400 | 0 |
| 23-Nov-2023 | 284.00 | 318.00 | 284.00 | 304.00 | 2,187,700 | 0 |
| 22-Nov-2023 | 298.00 | 302.00 | 286.00 | 290.00 | 704,000 | 0 |
| 21-Nov-2023 | 306.00 | 308.00 | 300.00 | 300.00 | 131,600 | 0 |
| 20-Nov-2023 | 304.00 | 306.00 | 298.00 | 306.00 | 410,900 | 0 |
| 17-Nov-2023 | 302.00 | 304.00 | 290.00 | 304.00 | 681,400 | 0 |
| 16-Nov-2023 | 302.00 | 306.00 | 294.00 | 302.00 | 375,200 | 0 |
| 15-Nov-2023 | 304.00 | 314.00 | 298.00 | 304.00 | 1,121,400 | 0 |
| 14-Nov-2023 | 316.00 | 320.00 | 308.00 | 312.00 | 811,100 | 0 |
| 13-Nov-2023 | 318.00 | 326.00 | 310.00 | 316.00 | 249,600 | 0 |
| 10-Nov-2023 | 328.00 | 330.00 | 314.00 | 318.00 | 798,000 | 0 |
| 09-Nov-2023 | 326.00 | 332.00 | 318.00 | 328.00 | 1,561,700 | 0 |
| 08-Nov-2023 | 312.00 | 326.00 | 302.00 | 326.00 | 3,161,300 | 0 |
| 07-Nov-2023 | 290.00 | 324.00 | 290.00 | 312.00 | 2,675,600 | 0 |
| 06-Nov-2023 | 304.00 | 322.00 | 290.00 | 292.00 | 3,587,400 | 0 |
| 03-Nov-2023 | 286.00 | 306.00 | 284.00 | 302.00 | 5,572,600 | 0 |
| 02-Nov-2023 | 280.00 | 290.00 | 280.00 | 286.00 | 1,836,800 | 0 |