| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 250.00 | 258.00 | 250.00 | 250.00 | 865,200 | 0 |
| 01-Apr-2024 | 252.00 | 252.00 | 248.00 | 250.00 | 283,900 | 0 |
| 28-Mar-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 334,600 | 0 |
| 27-Mar-2024 | 254.00 | 256.00 | 252.00 | 252.00 | 70,600 | 0 |
| 26-Mar-2024 | 258.00 | 258.00 | 250.00 | 252.00 | 134,100 | 0 |
| 25-Mar-2024 | 254.00 | 254.00 | 250.00 | 250.00 | 253,000 | 0 |
| 22-Mar-2024 | 252.00 | 260.00 | 252.00 | 254.00 | 507,900 | 0 |
| 21-Mar-2024 | 252.00 | 254.00 | 250.00 | 250.00 | 497,300 | 0 |
| 20-Mar-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 1,597,700 | 0 |
| 19-Mar-2024 | 250.00 | 250.00 | 248.00 | 250.00 | 857,500 | 0 |
| 18-Mar-2024 | 248.00 | 252.00 | 248.00 | 250.00 | 3,030,400 | 0 |
| 15-Mar-2024 | 254.00 | 254.00 | 248.00 | 250.00 | 3,673,700 | 0 |
| 14-Mar-2024 | 252.00 | 254.00 | 250.00 | 254.00 | 1,279,400 | 0 |
| 13-Mar-2024 | 258.00 | 258.00 | 238.00 | 250.00 | 589,900 | 0 |
| 08-Mar-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 317,400 | 0 |
| 07-Mar-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 493,200 | 0 |
| 06-Mar-2024 | 250.00 | 252.00 | 248.00 | 250.00 | 852,300 | 0 |
| 05-Mar-2024 | 252.00 | 254.00 | 250.00 | 250.00 | 381,100 | 0 |
| 04-Mar-2024 | 252.00 | 252.00 | 248.00 | 252.00 | 1,215,500 | 0 |
| 01-Mar-2024 | 240.00 | 254.00 | 240.00 | 252.00 | 991,400 | 0 |
| 29-Feb-2024 | 250.00 | 252.00 | 250.00 | 250.00 | 80,500 | 0 |
| 28-Feb-2024 | 256.00 | 256.00 | 250.00 | 252.00 | 186,800 | 0 |
| 27-Feb-2024 | 256.00 | 258.00 | 254.00 | 256.00 | 202,700 | 0 |
| 26-Feb-2024 | 250.00 | 260.00 | 250.00 | 254.00 | 1,098,800 | 0 |
| 23-Feb-2024 | 250.00 | 252.00 | 248.00 | 250.00 | 765,300 | 0 |
| 22-Feb-2024 | 250.00 | 252.00 | 248.00 | 250.00 | 834,900 | 0 |
| 21-Feb-2024 | 250.00 | 256.00 | 248.00 | 250.00 | 1,870,600 | 0 |
| 20-Feb-2024 | 254.00 | 254.00 | 250.00 | 250.00 | 2,482,100 | 0 |
| 19-Feb-2024 | 230.00 | 258.00 | 230.00 | 252.00 | 4,563,300 | 0 |
| 16-Feb-2024 | 262.00 | 262.00 | 197.00 | 228.00 | 25,011,600 | 0 |
| 15-Feb-2024 | 268.00 | 268.00 | 260.00 | 262.00 | 846,000 | 0 |
| 13-Feb-2024 | 266.00 | 270.00 | 262.00 | 264.00 | 856,800 | 0 |
| 12-Feb-2024 | 266.00 | 266.00 | 256.00 | 264.00 | 657,000 | 0 |
| 07-Feb-2024 | 272.00 | 272.00 | 266.00 | 266.00 | 350,400 | 0 |
| 06-Feb-2024 | 276.00 | 278.00 | 270.00 | 272.00 | 325,800 | 0 |
| 05-Feb-2024 | 280.00 | 280.00 | 272.00 | 272.00 | 270,000 | 0 |
| 02-Feb-2024 | 272.00 | 278.00 | 272.00 | 274.00 | 516,800 | 0 |
| 01-Feb-2024 | 264.00 | 280.00 | 264.00 | 272.00 | 611,800 | 0 |
| 31-Jan-2024 | 290.00 | 290.00 | 276.00 | 280.00 | 1,580,000 | 0 |
| 30-Jan-2024 | 294.00 | 298.00 | 290.00 | 290.00 | 178,600 | 0 |
| 29-Jan-2024 | 300.00 | 300.00 | 294.00 | 294.00 | 134,800 | 0 |
| 26-Jan-2024 | 300.00 | 306.00 | 282.00 | 300.00 | 9,424,000 | 0 |
| 25-Jan-2024 | 300.00 | 302.00 | 300.00 | 300.00 | 7,932,000 | 0 |
| 24-Jan-2024 | 302.00 | 302.00 | 298.00 | 300.00 | 3,733,500 | 0 |
| 23-Jan-2024 | 302.00 | 302.00 | 300.00 | 300.00 | 302,600 | 0 |
| 22-Jan-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 6,574,800 | 0 |
| 19-Jan-2024 | 300.00 | 302.00 | 296.00 | 300.00 | 9,161,400 | 0 |
| 18-Jan-2024 | 300.00 | 302.00 | 300.00 | 300.00 | 394,400 | 0 |
| 17-Jan-2024 | 300.00 | 302.00 | 300.00 | 300.00 | 495,900 | 0 |
| 16-Jan-2024 | 300.00 | 302.00 | 300.00 | 300.00 | 299,800 | 0 |
| 15-Jan-2024 | 300.00 | 302.00 | 296.00 | 300.00 | 350,200 | 0 |
| 12-Jan-2024 | 300.00 | 302.00 | 300.00 | 302.00 | 202,000 | 0 |
| 11-Jan-2024 | 300.00 | 302.00 | 300.00 | 300.00 | 736,600 | 0 |
| 10-Jan-2024 | 302.00 | 302.00 | 298.00 | 300.00 | 881,400 | 0 |
| 09-Jan-2024 | 300.00 | 302.00 | 290.00 | 300.00 | 1,414,800 | 0 |
| 08-Jan-2024 | 310.00 | 312.00 | 298.00 | 298.00 | 5,181,200 | 0 |
| 05-Jan-2024 | 314.00 | 314.00 | 310.00 | 314.00 | 251,800 | 0 |
| 04-Jan-2024 | 314.00 | 316.00 | 312.00 | 314.00 | 71,300 | 0 |
| 03-Jan-2024 | 310.00 | 316.00 | 310.00 | 316.00 | 113,500 | 0 |
| 02-Jan-2024 | 322.00 | 322.00 | 302.00 | 312.00 | 623,500 | 0 |
| 29-Dec-2023 | 320.00 | 322.00 | 320.00 | 320.00 | 559,500 | 0 |
| 28-Dec-2023 | 320.00 | 322.00 | 318.00 | 322.00 | 776,900 | 0 |
| 27-Dec-2023 | 320.00 | 322.00 | 312.00 | 320.00 | 1,070,600 | 0 |
| 22-Dec-2023 | 320.00 | 322.00 | 314.00 | 320.00 | 1,189,100 | 0 |
| 21-Dec-2023 | 320.00 | 322.00 | 320.00 | 320.00 | 494,200 | 0 |
| 20-Dec-2023 | 322.00 | 322.00 | 316.00 | 320.00 | 1,510,000 | 0 |
| 19-Dec-2023 | 320.00 | 322.00 | 318.00 | 322.00 | 361,000 | 0 |
| 18-Dec-2023 | 320.00 | 322.00 | 310.00 | 320.00 | 1,108,900 | 0 |
| 15-Dec-2023 | 322.00 | 322.00 | 318.00 | 320.00 | 263,500 | 0 |
| 14-Dec-2023 | 324.00 | 324.00 | 320.00 | 322.00 | 503,400 | 0 |
| 13-Dec-2023 | 322.00 | 324.00 | 318.00 | 322.00 | 827,400 | 0 |
| 12-Dec-2023 | 320.00 | 332.00 | 320.00 | 320.00 | 2,508,700 | 0 |
| 11-Dec-2023 | 302.00 | 322.00 | 300.00 | 320.00 | 5,888,400 | 0 |
| 08-Dec-2023 | 302.00 | 304.00 | 300.00 | 300.00 | 184,400 | 0 |
| 07-Dec-2023 | 304.00 | 304.00 | 300.00 | 302.00 | 810,300 | 0 |
| 06-Dec-2023 | 308.00 | 308.00 | 302.00 | 304.00 | 752,300 | 0 |
| 05-Dec-2023 | 312.00 | 316.00 | 306.00 | 308.00 | 345,300 | 0 |
| 04-Dec-2023 | 314.00 | 316.00 | 310.00 | 312.00 | 369,800 | 0 |
| 01-Dec-2023 | 310.00 | 318.00 | 308.00 | 314.00 | 414,200 | 0 |
| 30-Nov-2023 | 310.00 | 314.00 | 304.00 | 310.00 | 1,586,300 | 0 |
| 29-Nov-2023 | 314.00 | 318.00 | 310.00 | 310.00 | 803,100 | 0 |
| 28-Nov-2023 | 320.00 | 320.00 | 312.00 | 312.00 | 745,500 | 0 |
| 27-Nov-2023 | 328.00 | 328.00 | 312.00 | 320.00 | 1,321,500 | 0 |
| 24-Nov-2023 | 322.00 | 334.00 | 320.00 | 322.00 | 3,915,400 | 0 |
| 23-Nov-2023 | 324.00 | 344.00 | 318.00 | 320.00 | 11,105,600 | 0 |
| 22-Nov-2023 | 322.00 | 322.00 | 318.00 | 320.00 | 837,200 | 0 |
| 21-Nov-2023 | 316.00 | 322.00 | 310.00 | 322.00 | 1,971,400 | 0 |
| 20-Nov-2023 | 320.00 | 320.00 | 312.00 | 316.00 | 298,900 | 0 |
| 17-Nov-2023 | 320.00 | 322.00 | 318.00 | 320.00 | 595,800 | 0 |
| 16-Nov-2023 | 322.00 | 322.00 | 320.00 | 320.00 | 514,800 | 0 |
| 15-Nov-2023 | 322.00 | 322.00 | 302.00 | 320.00 | 3,140,800 | 0 |
| 14-Nov-2023 | 300.00 | 322.00 | 298.00 | 320.00 | 5,435,600 | 0 |
| 13-Nov-2023 | 322.00 | 322.00 | 300.00 | 300.00 | 3,746,700 | 0 |
| 10-Nov-2023 | 322.00 | 322.00 | 316.00 | 320.00 | 3,025,300 | 0 |
| 09-Nov-2023 | 326.00 | 330.00 | 320.00 | 322.00 | 2,071,900 | 0 |
| 08-Nov-2023 | 328.00 | 350.00 | 324.00 | 326.00 | 13,055,800 | 0 |
| 07-Nov-2023 | 320.00 | 326.00 | 318.00 | 324.00 | 317,200 | 0 |
| 06-Nov-2023 | 326.00 | 330.00 | 314.00 | 324.00 | 1,226,300 | 0 |
| 03-Nov-2023 | 324.00 | 324.00 | 318.00 | 324.00 | 14,860,100 | 0 |
| 02-Nov-2023 | 322.00 | 322.00 | 320.00 | 322.00 | 2,294,900 | 0 |