| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 230.00 | 230.00 | 222.00 | 226.00 | 4,900 | 0 |
| 01-Apr-2024 | 232.00 | 232.00 | 220.00 | 226.00 | 16,200 | 0 |
| 28-Mar-2024 | 232.00 | 232.00 | 222.00 | 230.00 | 15,100 | 0 |
| 27-Mar-2024 | 230.00 | 232.00 | 220.00 | 230.00 | 400 | 0 |
| 26-Mar-2024 | 230.00 | 230.00 | 212.00 | 230.00 | 42,900 | 0 |
| 25-Mar-2024 | 228.00 | 228.00 | 226.00 | 228.00 | 7,900 | 0 |
| 22-Mar-2024 | 230.00 | 230.00 | 224.00 | 228.00 | 22,600 | 0 |
| 21-Mar-2024 | 230.00 | 230.00 | 230.00 | 230.00 | 1,800 | 0 |
| 20-Mar-2024 | 226.00 | 232.00 | 226.00 | 232.00 | 300 | 0 |
| 19-Mar-2024 | 232.00 | 232.00 | 224.00 | 230.00 | 17,000 | 0 |
| 18-Mar-2024 | 240.00 | 240.00 | 222.00 | 230.00 | 73,600 | 0 |
| 15-Mar-2024 | 230.00 | 230.00 | 228.00 | 230.00 | 800 | 0 |
| 14-Mar-2024 | 236.00 | 240.00 | 226.00 | 226.00 | 122,300 | 0 |
| 13-Mar-2024 | 224.00 | 240.00 | 224.00 | 238.00 | 126,300 | 0 |
| 08-Mar-2024 | 224.00 | 238.00 | 224.00 | 234.00 | 23,500 | 0 |
| 07-Mar-2024 | 230.00 | 236.00 | 218.00 | 234.00 | 28,200 | 0 |
| 06-Mar-2024 | 238.00 | 238.00 | 226.00 | 230.00 | 31,900 | 0 |
| 05-Mar-2024 | 240.00 | 240.00 | 220.00 | 228.00 | 20,200 | 0 |
| 04-Mar-2024 | 232.00 | 234.00 | 230.00 | 230.00 | 3,100 | 0 |
| 01-Mar-2024 | 224.00 | 236.00 | 224.00 | 232.00 | 18,900 | 0 |
| 29-Feb-2024 | 230.00 | 238.00 | 222.00 | 238.00 | 20,500 | 0 |
| 28-Feb-2024 | 224.00 | 230.00 | 220.00 | 230.00 | 21,900 | 0 |
| 27-Feb-2024 | 220.00 | 236.00 | 220.00 | 234.00 | 25,500 | 0 |
| 26-Feb-2024 | 230.00 | 236.00 | 224.00 | 236.00 | 10,500 | 0 |
| 23-Feb-2024 | 232.00 | 232.00 | 222.00 | 226.00 | 5,000 | 0 |
| 22-Feb-2024 | 226.00 | 234.00 | 222.00 | 230.00 | 90,300 | 0 |
| 21-Feb-2024 | 232.00 | 246.00 | 226.00 | 230.00 | 36,000 | 0 |
| 20-Feb-2024 | 242.00 | 242.00 | 226.00 | 234.00 | 34,900 | 0 |
| 19-Feb-2024 | 238.00 | 240.00 | 226.00 | 232.00 | 21,500 | 0 |
| 16-Feb-2024 | 236.00 | 240.00 | 230.00 | 238.00 | 5,200 | 0 |
| 15-Feb-2024 | 228.00 | 238.00 | 228.00 | 236.00 | 13,400 | 0 |
| 13-Feb-2024 | 232.00 | 244.00 | 230.00 | 230.00 | 202,400 | 0 |
| 12-Feb-2024 | 242.00 | 260.00 | 222.00 | 234.00 | 197,500 | 0 |
| 07-Feb-2024 | 248.00 | 258.00 | 230.00 | 242.00 | 368,900 | 0 |
| 06-Feb-2024 | 254.00 | 260.00 | 254.00 | 258.00 | 6,500 | 0 |
| 05-Feb-2024 | 254.00 | 272.00 | 250.00 | 256.00 | 60,000 | 0 |
| 02-Feb-2024 | 260.00 | 262.00 | 258.00 | 262.00 | 7,100 | 0 |
| 01-Feb-2024 | 268.00 | 272.00 | 260.00 | 264.00 | 71,500 | 0 |
| 31-Jan-2024 | 256.00 | 272.00 | 254.00 | 270.00 | 104,000 | 0 |
| 30-Jan-2024 | 270.00 | 270.00 | 254.00 | 254.00 | 20,600 | 0 |
| 29-Jan-2024 | 270.00 | 272.00 | 256.00 | 272.00 | 50,300 | 0 |
| 26-Jan-2024 | 238.00 | 274.00 | 238.00 | 274.00 | 54,800 | 0 |
| 25-Jan-2024 | 252.00 | 258.00 | 228.00 | 258.00 | 69,400 | 0 |
| 24-Jan-2024 | 246.00 | 264.00 | 246.00 | 260.00 | 29,800 | 0 |
| 23-Jan-2024 | 252.00 | 264.00 | 252.00 | 264.00 | 22,400 | 0 |
| 22-Jan-2024 | 266.00 | 266.00 | 256.00 | 264.00 | 30,700 | 0 |
| 19-Jan-2024 | 258.00 | 266.00 | 252.00 | 266.00 | 91,300 | 0 |
| 18-Jan-2024 | 270.00 | 270.00 | 262.00 | 262.00 | 3,300 | 0 |
| 17-Jan-2024 | 264.00 | 272.00 | 262.00 | 272.00 | 37,000 | 0 |
| 16-Jan-2024 | 264.00 | 268.00 | 254.00 | 268.00 | 122,100 | 0 |
| 15-Jan-2024 | 258.00 | 282.00 | 256.00 | 256.00 | 78,500 | 0 |
| 12-Jan-2024 | 278.00 | 282.00 | 240.00 | 280.00 | 1,030,100 | 0 |
| 11-Jan-2024 | 292.00 | 302.00 | 268.00 | 274.00 | 714,900 | 0 |
| 10-Jan-2024 | 270.00 | 300.00 | 270.00 | 290.00 | 1,091,000 | 0 |
| 09-Jan-2024 | 260.00 | 312.00 | 260.00 | 270.00 | 973,800 | 0 |
| 08-Jan-2024 | 258.00 | 270.00 | 250.00 | 264.00 | 58,100 | 0 |
| 05-Jan-2024 | 250.00 | 256.00 | 250.00 | 256.00 | 260,005,400 | 0 |
| 04-Jan-2024 | 260.00 | 260.00 | 258.00 | 260.00 | 3,800 | 0 |
| 03-Jan-2024 | 262.00 | 262.00 | 260.00 | 260.00 | 800 | 0 |
| 02-Jan-2024 | 246.00 | 264.00 | 246.00 | 264.00 | 5,100 | 0 |
| 29-Dec-2023 | 250.00 | 268.00 | 236.00 | 268.00 | 31,800 | 0 |
| 28-Dec-2023 | 262.00 | 262.00 | 254.00 | 260.00 | 2,100 | 0 |
| 27-Dec-2023 | 256.00 | 264.00 | 252.00 | 264.00 | 14,100 | 0 |
| 22-Dec-2023 | 262.00 | 268.00 | 254.00 | 254.00 | 3,600 | 0 |
| 21-Dec-2023 | 260.00 | 274.00 | 256.00 | 266.00 | 7,100 | 0 |
| 20-Dec-2023 | 266.00 | 266.00 | 254.00 | 266.00 | 6,800 | 0 |
| 19-Dec-2023 | 276.00 | 276.00 | 264.00 | 270.00 | 14,400 | 0 |
| 18-Dec-2023 | 268.00 | 274.00 | 262.00 | 270.00 | 23,700 | 0 |
| 15-Dec-2023 | 264.00 | 268.00 | 264.00 | 268.00 | 3,600 | 0 |
| 14-Dec-2023 | 266.00 | 272.00 | 260.00 | 266.00 | 17,500 | 0 |
| 13-Dec-2023 | 242.00 | 268.00 | 240.00 | 268.00 | 8,900 | 0 |
| 12-Dec-2023 | 262.00 | 264.00 | 250.00 | 258.00 | 23,400 | 0 |
| 11-Dec-2023 | 266.00 | 266.00 | 258.00 | 264.00 | 6,800 | 0 |
| 08-Dec-2023 | 266.00 | 268.00 | 242.00 | 266.00 | 15,200 | 0 |
| 07-Dec-2023 | 270.00 | 270.00 | 254.00 | 266.00 | 8,600 | 0 |
| 06-Dec-2023 | 272.00 | 272.00 | 260.00 | 264.00 | 13,700 | 0 |
| 05-Dec-2023 | 270.00 | 286.00 | 268.00 | 272.00 | 292,200 | 0 |
| 04-Dec-2023 | 274.00 | 278.00 | 270.00 | 270.00 | 18,800 | 0 |
| 01-Dec-2023 | 288.00 | 288.00 | 272.00 | 280.00 | 22,000 | 0 |
| 30-Nov-2023 | 280.00 | 288.00 | 272.00 | 288.00 | 50,500 | 0 |
| 29-Nov-2023 | 272.00 | 290.00 | 272.00 | 290.00 | 31,500 | 0 |
| 28-Nov-2023 | 272.00 | 282.00 | 272.00 | 282.00 | 14,300 | 0 |
| 27-Nov-2023 | 276.00 | 284.00 | 274.00 | 284.00 | 28,800 | 0 |
| 24-Nov-2023 | 284.00 | 284.00 | 272.00 | 284.00 | 29,400 | 0 |
| 23-Nov-2023 | 266.00 | 292.00 | 266.00 | 284.00 | 136,300 | 0 |
| 22-Nov-2023 | 272.00 | 276.00 | 266.00 | 276.00 | 67,000 | 0 |
| 21-Nov-2023 | 274.00 | 280.00 | 268.00 | 280.00 | 22,000 | 0 |
| 20-Nov-2023 | 274.00 | 284.00 | 262.00 | 284.00 | 48,600 | 0 |
| 17-Nov-2023 | 280.00 | 284.00 | 272.00 | 284.00 | 31,700 | 0 |
| 16-Nov-2023 | 272.00 | 280.00 | 268.00 | 280.00 | 19,800 | 0 |
| 15-Nov-2023 | 274.00 | 288.00 | 268.00 | 288.00 | 20,300 | 0 |
| 14-Nov-2023 | 282.00 | 284.00 | 270.00 | 278.00 | 13,900 | 0 |
| 13-Nov-2023 | 274.00 | 286.00 | 270.00 | 284.00 | 38,500 | 0 |
| 10-Nov-2023 | 276.00 | 288.00 | 270.00 | 272.00 | 14,900 | 0 |
| 09-Nov-2023 | 272.00 | 286.00 | 270.00 | 276.00 | 21,600 | 0 |
| 08-Nov-2023 | 278.00 | 288.00 | 276.00 | 286.00 | 38,000 | 0 |
| 07-Nov-2023 | 292.00 | 298.00 | 276.00 | 292.00 | 115,800 | 0 |
| 06-Nov-2023 | 296.00 | 298.00 | 284.00 | 298.00 | 45,700 | 0 |
| 03-Nov-2023 | 300.00 | 318.00 | 286.00 | 296.00 | 243,300 | 0 |
| 02-Nov-2023 | 284.00 | 346.00 | 276.00 | 300.00 | 2,806,100 | 0 |