| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 408.00 | 408.00 | 406.00 | 408.00 | 213,400 | 0 |
| 01-Apr-2024 | 412.00 | 412.00 | 410.00 | 410.00 | 228,200 | 0 |
| 28-Mar-2024 | 428.00 | 428.00 | 420.00 | 420.00 | 598,000 | 0 |
| 27-Mar-2024 | 436.00 | 436.00 | 430.00 | 430.00 | 103,300 | 0 |
| 26-Mar-2024 | 446.00 | 446.00 | 438.00 | 438.00 | 171,500 | 0 |
| 25-Mar-2024 | 452.00 | 452.00 | 448.00 | 448.00 | 614,300 | 0 |
| 22-Mar-2024 | 420.00 | 448.00 | 420.00 | 438.00 | 1,076,500 | 0 |
| 21-Mar-2024 | 430.00 | 430.00 | 416.00 | 418.00 | 37,200 | 0 |
| 20-Mar-2024 | 422.00 | 440.00 | 416.00 | 416.00 | 101,000 | 0 |
| 19-Mar-2024 | 420.00 | 422.00 | 410.00 | 414.00 | 65,500 | 0 |
| 18-Mar-2024 | 424.00 | 424.00 | 416.00 | 416.00 | 68,400 | 0 |
| 15-Mar-2024 | 416.00 | 422.00 | 416.00 | 418.00 | 37,200 | 0 |
| 14-Mar-2024 | 418.00 | 424.00 | 418.00 | 424.00 | 11,900 | 0 |
| 13-Mar-2024 | 416.00 | 420.00 | 410.00 | 416.00 | 194,800 | 0 |
| 08-Mar-2024 | 420.00 | 426.00 | 404.00 | 416.00 | 1,179,900 | 0 |
| 07-Mar-2024 | 438.00 | 440.00 | 420.00 | 430.00 | 165,800 | 0 |
| 06-Mar-2024 | 434.00 | 440.00 | 410.00 | 418.00 | 211,300 | 0 |
| 05-Mar-2024 | 426.00 | 440.00 | 412.00 | 430.00 | 68,600 | 0 |
| 04-Mar-2024 | 440.00 | 440.00 | 426.00 | 426.00 | 35,500 | 0 |
| 01-Mar-2024 | 448.00 | 448.00 | 428.00 | 430.00 | 128,600 | 0 |
| 29-Feb-2024 | 422.00 | 458.00 | 418.00 | 448.00 | 736,000 | 0 |
| 28-Feb-2024 | 426.00 | 430.00 | 418.00 | 422.00 | 91,600 | 0 |
| 27-Feb-2024 | 422.00 | 426.00 | 418.00 | 420.00 | 84,800 | 0 |
| 26-Feb-2024 | 418.00 | 420.00 | 414.00 | 418.00 | 131,900 | 0 |
| 23-Feb-2024 | 402.00 | 420.00 | 400.00 | 414.00 | 161,500 | 0 |
| 22-Feb-2024 | 400.00 | 400.00 | 398.00 | 400.00 | 25,400 | 0 |
| 21-Feb-2024 | 404.00 | 414.00 | 400.00 | 400.00 | 120,000 | 0 |
| 20-Feb-2024 | 406.00 | 426.00 | 400.00 | 400.00 | 171,700 | 0 |
| 19-Feb-2024 | 412.00 | 414.00 | 398.00 | 402.00 | 181,200 | 0 |
| 16-Feb-2024 | 430.00 | 430.00 | 398.00 | 412.00 | 1,221,400 | 0 |
| 15-Feb-2024 | 422.00 | 440.00 | 420.00 | 430.00 | 34,500 | 0 |
| 13-Feb-2024 | 420.00 | 430.00 | 410.00 | 422.00 | 56,800 | 0 |
| 12-Feb-2024 | 422.00 | 432.00 | 420.00 | 420.00 | 24,400 | 0 |
| 07-Feb-2024 | 428.00 | 440.00 | 420.00 | 422.00 | 57,000 | 0 |
| 06-Feb-2024 | 434.00 | 440.00 | 422.00 | 428.00 | 343,700 | 0 |
| 05-Feb-2024 | 438.00 | 440.00 | 434.00 | 434.00 | 87,500 | 0 |
| 02-Feb-2024 | 434.00 | 452.00 | 434.00 | 438.00 | 251,800 | 0 |
| 01-Feb-2024 | 452.00 | 452.00 | 432.00 | 440.00 | 338,000 | 0 |
| 31-Jan-2024 | 454.00 | 460.00 | 446.00 | 448.00 | 55,700 | 0 |
| 30-Jan-2024 | 458.00 | 460.00 | 450.00 | 452.00 | 259,300 | 0 |
| 29-Jan-2024 | 448.00 | 462.00 | 446.00 | 452.00 | 426,600 | 0 |
| 26-Jan-2024 | 444.00 | 446.00 | 444.00 | 444.00 | 7,400 | 0 |
| 25-Jan-2024 | 446.00 | 452.00 | 442.00 | 444.00 | 36,100 | 0 |
| 24-Jan-2024 | 448.00 | 456.00 | 436.00 | 446.00 | 334,900 | 0 |
| 23-Jan-2024 | 450.00 | 458.00 | 442.00 | 448.00 | 260,100 | 0 |
| 22-Jan-2024 | 454.00 | 454.00 | 438.00 | 450.00 | 417,100 | 0 |
| 19-Jan-2024 | 452.00 | 458.00 | 452.00 | 458.00 | 2,800 | 0 |
| 18-Jan-2024 | 452.00 | 458.00 | 452.00 | 456.00 | 13,800 | 0 |
| 17-Jan-2024 | 456.00 | 464.00 | 448.00 | 454.00 | 979,700 | 0 |
| 16-Jan-2024 | 460.00 | 462.00 | 456.00 | 460.00 | 151,400 | 0 |
| 15-Jan-2024 | 452.00 | 460.00 | 452.00 | 458.00 | 4,000 | 0 |
| 12-Jan-2024 | 460.00 | 464.00 | 450.00 | 458.00 | 44,700 | 0 |
| 11-Jan-2024 | 456.00 | 470.00 | 450.00 | 452.00 | 145,900 | 0 |
| 10-Jan-2024 | 454.00 | 466.00 | 452.00 | 452.00 | 213,600 | 0 |
| 09-Jan-2024 | 456.00 | 456.00 | 448.00 | 450.00 | 871,800 | 0 |
| 08-Jan-2024 | 458.00 | 458.00 | 452.00 | 458.00 | 82,500 | 0 |
| 05-Jan-2024 | 456.00 | 458.00 | 450.00 | 458.00 | 160,300 | 0 |
| 04-Jan-2024 | 456.00 | 458.00 | 450.00 | 456.00 | 210,800 | 0 |
| 03-Jan-2024 | 454.00 | 460.00 | 448.00 | 456.00 | 240,200 | 0 |
| 02-Jan-2024 | 450.00 | 464.00 | 450.00 | 454.00 | 32,800 | 0 |
| 29-Dec-2023 | 464.00 | 468.00 | 452.00 | 466.00 | 128,400 | 0 |
| 28-Dec-2023 | 450.00 | 466.00 | 450.00 | 466.00 | 160,200 | 0 |
| 27-Dec-2023 | 466.00 | 466.00 | 450.00 | 462.00 | 402,600 | 0 |
| 22-Dec-2023 | 456.00 | 480.00 | 448.00 | 466.00 | 1,074,000 | 0 |
| 21-Dec-2023 | 456.00 | 460.00 | 448.00 | 456.00 | 326,100 | 0 |
| 20-Dec-2023 | 454.00 | 458.00 | 446.00 | 458.00 | 261,400 | 0 |
| 19-Dec-2023 | 454.00 | 470.00 | 442.00 | 468.00 | 303,300 | 0 |
| 18-Dec-2023 | 454.00 | 470.00 | 450.00 | 468.00 | 68,300 | 0 |
| 15-Dec-2023 | 456.00 | 456.00 | 444.00 | 454.00 | 5,100 | 0 |
| 14-Dec-2023 | 450.00 | 456.00 | 440.00 | 454.00 | 36,000 | 0 |
| 13-Dec-2023 | 454.00 | 456.00 | 440.00 | 440.00 | 114,200 | 0 |
| 12-Dec-2023 | 440.00 | 448.00 | 438.00 | 448.00 | 162,200 | 0 |
| 11-Dec-2023 | 444.00 | 450.00 | 434.00 | 446.00 | 605,100 | 0 |
| 08-Dec-2023 | 452.00 | 452.00 | 438.00 | 444.00 | 133,900 | 0 |
| 07-Dec-2023 | 458.00 | 470.00 | 446.00 | 456.00 | 173,300 | 0 |
| 06-Dec-2023 | 446.00 | 456.00 | 444.00 | 454.00 | 336,100 | 0 |
| 05-Dec-2023 | 454.00 | 456.00 | 442.00 | 448.00 | 226,100 | 0 |
| 04-Dec-2023 | 458.00 | 458.00 | 442.00 | 454.00 | 683,000 | 0 |
| 01-Dec-2023 | 456.00 | 458.00 | 450.00 | 458.00 | 68,600 | 0 |
| 30-Nov-2023 | 458.00 | 458.00 | 450.00 | 456.00 | 48,800 | 0 |
| 29-Nov-2023 | 456.00 | 460.00 | 454.00 | 458.00 | 36,000 | 0 |
| 28-Nov-2023 | 460.00 | 470.00 | 450.00 | 460.00 | 29,700 | 0 |
| 27-Nov-2023 | 462.00 | 462.00 | 450.00 | 456.00 | 48,200 | 0 |
| 24-Nov-2023 | 458.00 | 468.00 | 454.00 | 462.00 | 46,600 | 0 |
| 23-Nov-2023 | 454.00 | 458.00 | 454.00 | 454.00 | 41,100 | 0 |
| 22-Nov-2023 | 458.00 | 458.00 | 450.00 | 458.00 | 332,700 | 0 |
| 21-Nov-2023 | 454.00 | 460.00 | 442.00 | 452.00 | 213,500 | 0 |
| 20-Nov-2023 | 468.00 | 468.00 | 450.00 | 452.00 | 609,200 | 0 |
| 17-Nov-2023 | 460.00 | 468.00 | 460.00 | 466.00 | 18,300 | 0 |
| 16-Nov-2023 | 468.00 | 480.00 | 460.00 | 462.00 | 134,000 | 0 |
| 15-Nov-2023 | 462.00 | 476.00 | 460.00 | 468.00 | 138,100 | 0 |
| 14-Nov-2023 | 466.00 | 466.00 | 460.00 | 462.00 | 123,900 | 0 |
| 13-Nov-2023 | 468.00 | 474.00 | 464.00 | 466.00 | 340,800 | 0 |
| 10-Nov-2023 | 468.00 | 468.00 | 464.00 | 466.00 | 3,900 | 0 |
| 09-Nov-2023 | 466.00 | 466.00 | 460.00 | 464.00 | 141,700 | 0 |
| 08-Nov-2023 | 460.00 | 468.00 | 460.00 | 468.00 | 1,300 | 0 |
| 07-Nov-2023 | 468.00 | 468.00 | 452.00 | 462.00 | 60,500 | 0 |
| 06-Nov-2023 | 462.00 | 466.00 | 460.00 | 466.00 | 32,800 | 0 |
| 03-Nov-2023 | 454.00 | 464.00 | 454.00 | 462.00 | 41,900 | 0 |
| 02-Nov-2023 | 452.00 | 458.00 | 446.00 | 450.00 | 335,700 | 0 |