| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 136.00 | 136.00 | 130.00 | 130.00 | 2,075,700 | 0 |
| 01-Apr-2024 | 134.00 | 137.00 | 134.00 | 135.00 | 20,400 | 0 |
| 28-Mar-2024 | 137.00 | 137.00 | 134.00 | 134.00 | 74,000 | 0 |
| 27-Mar-2024 | 136.00 | 137.00 | 136.00 | 137.00 | 28,200 | 0 |
| 26-Mar-2024 | 139.00 | 139.00 | 136.00 | 136.00 | 65,600 | 0 |
| 25-Mar-2024 | 138.00 | 138.00 | 136.00 | 138.00 | 85,400 | 0 |
| 22-Mar-2024 | 138.00 | 139.00 | 136.00 | 138.00 | 14,700 | 0 |
| 21-Mar-2024 | 138.00 | 139.00 | 137.00 | 137.00 | 67,100 | 0 |
| 20-Mar-2024 | 139.00 | 139.00 | 138.00 | 138.00 | 95,800 | 0 |
| 19-Mar-2024 | 137.00 | 140.00 | 136.00 | 139.00 | 1,323,800 | 0 |
| 18-Mar-2024 | 132.00 | 139.00 | 132.00 | 137.00 | 250,400 | 0 |
| 15-Mar-2024 | 134.00 | 138.00 | 133.00 | 137.00 | 974,300 | 0 |
| 14-Mar-2024 | 134.00 | 135.00 | 133.00 | 134.00 | 12,700 | 0 |
| 13-Mar-2024 | 133.00 | 134.00 | 131.00 | 134.00 | 269,400 | 0 |
| 08-Mar-2024 | 135.00 | 136.00 | 133.00 | 133.00 | 168,300 | 0 |
| 07-Mar-2024 | 137.00 | 137.00 | 134.00 | 135.00 | 73,100 | 0 |
| 06-Mar-2024 | 134.00 | 137.00 | 133.00 | 137.00 | 42,800 | 0 |
| 05-Mar-2024 | 135.00 | 138.00 | 134.00 | 134.00 | 67,800 | 0 |
| 04-Mar-2024 | 137.00 | 138.00 | 134.00 | 135.00 | 3,500 | 0 |
| 01-Mar-2024 | 137.00 | 137.00 | 134.00 | 137.00 | 77,500 | 0 |
| 29-Feb-2024 | 135.00 | 137.00 | 135.00 | 137.00 | 2,000 | 0 |
| 28-Feb-2024 | 136.00 | 136.00 | 135.00 | 136.00 | 412,600 | 0 |
| 27-Feb-2024 | 137.00 | 138.00 | 135.00 | 138.00 | 84,700 | 0 |
| 26-Feb-2024 | 137.00 | 138.00 | 135.00 | 138.00 | 119,500 | 0 |
| 23-Feb-2024 | 138.00 | 138.00 | 135.00 | 135.00 | 61,100 | 0 |
| 22-Feb-2024 | 139.00 | 139.00 | 136.00 | 138.00 | 397,800 | 0 |
| 21-Feb-2024 | 137.00 | 140.00 | 135.00 | 139.00 | 224,900 | 0 |
| 20-Feb-2024 | 137.00 | 140.00 | 137.00 | 138.00 | 70,000 | 0 |
| 19-Feb-2024 | 137.00 | 138.00 | 135.00 | 137.00 | 81,100 | 0 |
| 16-Feb-2024 | 138.00 | 138.00 | 135.00 | 137.00 | 88,100 | 0 |
| 15-Feb-2024 | 137.00 | 139.00 | 135.00 | 138.00 | 154,300 | 0 |
| 13-Feb-2024 | 139.00 | 139.00 | 135.00 | 136.00 | 48,800 | 0 |
| 12-Feb-2024 | 139.00 | 139.00 | 135.00 | 139.00 | 116,500 | 0 |
| 07-Feb-2024 | 138.00 | 139.00 | 135.00 | 139.00 | 104,100 | 0 |
| 06-Feb-2024 | 139.00 | 139.00 | 135.00 | 138.00 | 9,300 | 0 |
| 05-Feb-2024 | 136.00 | 140.00 | 135.00 | 140.00 | 184,700 | 0 |
| 02-Feb-2024 | 138.00 | 139.00 | 136.00 | 139.00 | 12,200 | 0 |
| 01-Feb-2024 | 138.00 | 139.00 | 136.00 | 139.00 | 175,300 | 0 |
| 31-Jan-2024 | 140.00 | 140.00 | 136.00 | 138.00 | 129,200 | 0 |
| 30-Jan-2024 | 140.00 | 141.00 | 138.00 | 139.00 | 12,200 | 0 |
| 29-Jan-2024 | 140.00 | 140.00 | 139.00 | 140.00 | 19,500 | 0 |
| 26-Jan-2024 | 138.00 | 140.00 | 135.00 | 139.00 | 72,600 | 0 |
| 25-Jan-2024 | 140.00 | 143.00 | 138.00 | 138.00 | 145,200 | 0 |
| 24-Jan-2024 | 142.00 | 143.00 | 140.00 | 141.00 | 628,500 | 0 |
| 23-Jan-2024 | 144.00 | 144.00 | 142.00 | 142.00 | 9,300 | 0 |
| 22-Jan-2024 | 144.00 | 145.00 | 142.00 | 142.00 | 39,900 | 0 |
| 19-Jan-2024 | 144.00 | 144.00 | 143.00 | 144.00 | 82,600 | 0 |
| 18-Jan-2024 | 144.00 | 145.00 | 142.00 | 143.00 | 27,700 | 0 |
| 17-Jan-2024 | 143.00 | 145.00 | 143.00 | 143.00 | 30,900 | 0 |
| 16-Jan-2024 | 143.00 | 145.00 | 140.00 | 144.00 | 113,000 | 0 |
| 15-Jan-2024 | 145.00 | 145.00 | 143.00 | 143.00 | 37,400 | 0 |
| 12-Jan-2024 | 145.00 | 145.00 | 143.00 | 144.00 | 33,100 | 0 |
| 11-Jan-2024 | 145.00 | 145.00 | 143.00 | 145.00 | 76,200 | 0 |
| 10-Jan-2024 | 145.00 | 146.00 | 144.00 | 145.00 | 16,000 | 0 |
| 09-Jan-2024 | 145.00 | 146.00 | 144.00 | 144.00 | 50,200 | 0 |
| 08-Jan-2024 | 146.00 | 146.00 | 144.00 | 145.00 | 118,500 | 0 |
| 05-Jan-2024 | 146.00 | 152.00 | 145.00 | 147.00 | 60,900 | 0 |
| 04-Jan-2024 | 146.00 | 147.00 | 143.00 | 146.00 | 50,400 | 0 |
| 03-Jan-2024 | 146.00 | 147.00 | 142.00 | 145.00 | 294,800 | 0 |
| 02-Jan-2024 | 145.00 | 147.00 | 144.00 | 146.00 | 14,400 | 0 |
| 29-Dec-2023 | 144.00 | 147.00 | 141.00 | 142.00 | 234,100 | 0 |
| 28-Dec-2023 | 144.00 | 146.00 | 143.00 | 146.00 | 174,900 | 0 |
| 27-Dec-2023 | 146.00 | 147.00 | 143.00 | 146.00 | 99,300 | 0 |
| 22-Dec-2023 | 146.00 | 157.00 | 144.00 | 146.00 | 690,400 | 0 |
| 21-Dec-2023 | 144.00 | 158.00 | 142.00 | 153.00 | 1,647,400 | 0 |
| 20-Dec-2023 | 142.00 | 144.00 | 141.00 | 144.00 | 31,600 | 0 |
| 19-Dec-2023 | 143.00 | 144.00 | 141.00 | 142.00 | 55,100 | 0 |
| 18-Dec-2023 | 145.00 | 146.00 | 141.00 | 141.00 | 67,700 | 0 |
| 15-Dec-2023 | 146.00 | 146.00 | 143.00 | 143.00 | 68,600 | 0 |
| 14-Dec-2023 | 146.00 | 146.00 | 141.00 | 146.00 | 55,800 | 0 |
| 13-Dec-2023 | 145.00 | 146.00 | 144.00 | 145.00 | 37,000 | 0 |
| 12-Dec-2023 | 146.00 | 149.00 | 144.00 | 145.00 | 66,100 | 0 |
| 11-Dec-2023 | 147.00 | 147.00 | 145.00 | 147.00 | 135,100 | 0 |
| 08-Dec-2023 | 147.00 | 147.00 | 147.00 | 147.00 | 1,200 | 0 |
| 07-Dec-2023 | 147.00 | 147.00 | 144.00 | 146.00 | 26,500 | 0 |
| 06-Dec-2023 | 147.00 | 147.00 | 146.00 | 147.00 | 14,300 | 0 |
| 05-Dec-2023 | 147.00 | 147.00 | 145.00 | 146.00 | 129,500 | 0 |
| 04-Dec-2023 | 149.00 | 149.00 | 146.00 | 148.00 | 40,500 | 0 |
| 01-Dec-2023 | 150.00 | 150.00 | 149.00 | 149.00 | 16,600 | 0 |
| 30-Nov-2023 | 149.00 | 151.00 | 149.00 | 150.00 | 53,600 | 0 |
| 29-Nov-2023 | 150.00 | 150.00 | 149.00 | 149.00 | 1,500 | 0 |
| 28-Nov-2023 | 151.00 | 151.00 | 146.00 | 150.00 | 176,300 | 0 |
| 27-Nov-2023 | 151.00 | 151.00 | 148.00 | 150.00 | 22,600 | 0 |
| 24-Nov-2023 | 149.00 | 152.00 | 149.00 | 152.00 | 28,800 | 0 |
| 23-Nov-2023 | 149.00 | 152.00 | 148.00 | 148.00 | 138,200 | 0 |
| 22-Nov-2023 | 150.00 | 151.00 | 147.00 | 149.00 | 20,200 | 0 |
| 21-Nov-2023 | 148.00 | 152.00 | 146.00 | 151.00 | 176,200 | 0 |
| 20-Nov-2023 | 149.00 | 149.00 | 146.00 | 148.00 | 70,500 | 0 |
| 17-Nov-2023 | 148.00 | 149.00 | 146.00 | 149.00 | 63,400 | 0 |
| 16-Nov-2023 | 150.00 | 150.00 | 146.00 | 146.00 | 14,000 | 0 |
| 15-Nov-2023 | 150.00 | 150.00 | 148.00 | 150.00 | 2,600 | 0 |
| 14-Nov-2023 | 149.00 | 150.00 | 148.00 | 149.00 | 5,900 | 0 |
| 13-Nov-2023 | 151.00 | 151.00 | 145.00 | 148.00 | 78,900 | 0 |
| 10-Nov-2023 | 151.00 | 151.00 | 149.00 | 151.00 | 5,500 | 0 |
| 09-Nov-2023 | 150.00 | 151.00 | 150.00 | 151.00 | 123,700 | 0 |
| 08-Nov-2023 | 151.00 | 152.00 | 150.00 | 152.00 | 120,500 | 0 |
| 07-Nov-2023 | 150.00 | 154.00 | 150.00 | 151.00 | 529,900 | 0 |
| 06-Nov-2023 | 150.00 | 151.00 | 146.00 | 150.00 | 80,500 | 0 |
| 03-Nov-2023 | 150.00 | 151.00 | 148.00 | 150.00 | 104,700 | 0 |
| 02-Nov-2023 | 149.00 | 150.00 | 146.00 | 150.00 | 18,800 | 0 |