| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 103.00 | 116.00 | 103.00 | 106.00 | 1,992,000 | 0 |
| 01-Apr-2024 | 104.00 | 106.00 | 101.00 | 102.00 | 1,105,000 | 0 |
| 28-Mar-2024 | 106.00 | 106.00 | 103.00 | 104.00 | 465,300 | 0 |
| 27-Mar-2024 | 107.00 | 107.00 | 105.00 | 106.00 | 972,500 | 0 |
| 26-Mar-2024 | 111.00 | 111.00 | 109.00 | 109.00 | 419,400 | 0 |
| 25-Mar-2024 | 109.00 | 109.00 | 107.00 | 109.00 | 205,300 | 0 |
| 22-Mar-2024 | 109.00 | 110.00 | 108.00 | 109.00 | 241,000 | 0 |
| 21-Mar-2024 | 110.00 | 111.00 | 101.00 | 109.00 | 1,440,500 | 0 |
| 20-Mar-2024 | 111.00 | 112.00 | 109.00 | 110.00 | 59,600 | 0 |
| 19-Mar-2024 | 109.00 | 113.00 | 108.00 | 112.00 | 410,100 | 0 |
| 18-Mar-2024 | 109.00 | 110.00 | 108.00 | 109.00 | 76,900 | 0 |
| 15-Mar-2024 | 110.00 | 112.00 | 109.00 | 109.00 | 307,100 | 0 |
| 14-Mar-2024 | 111.00 | 112.00 | 110.00 | 110.00 | 115,100 | 0 |
| 13-Mar-2024 | 113.00 | 113.00 | 110.00 | 110.00 | 216,100 | 0 |
| 08-Mar-2024 | 110.00 | 113.00 | 110.00 | 112.00 | 199,600 | 0 |
| 07-Mar-2024 | 111.00 | 112.00 | 110.00 | 111.00 | 119,500 | 0 |
| 06-Mar-2024 | 112.00 | 113.00 | 109.00 | 111.00 | 564,300 | 0 |
| 05-Mar-2024 | 114.00 | 114.00 | 110.00 | 112.00 | 120,600 | 0 |
| 04-Mar-2024 | 110.00 | 114.00 | 109.00 | 114.00 | 420,200 | 0 |
| 01-Mar-2024 | 112.00 | 113.00 | 107.00 | 113.00 | 453,500 | 0 |
| 29-Feb-2024 | 112.00 | 114.00 | 110.00 | 113.00 | 1,169,200 | 0 |
| 28-Feb-2024 | 114.00 | 114.00 | 112.00 | 113.00 | 324,700 | 0 |
| 27-Feb-2024 | 115.00 | 115.00 | 113.00 | 114.00 | 28,900 | 0 |
| 26-Feb-2024 | 114.00 | 114.00 | 112.00 | 114.00 | 648,200 | 0 |
| 23-Feb-2024 | 114.00 | 114.00 | 112.00 | 114.00 | 19,700 | 0 |
| 22-Feb-2024 | 113.00 | 114.00 | 111.00 | 113.00 | 275,300 | 0 |
| 21-Feb-2024 | 113.00 | 115.00 | 113.00 | 114.00 | 191,100 | 0 |
| 20-Feb-2024 | 113.00 | 115.00 | 113.00 | 113.00 | 440,700 | 0 |
| 19-Feb-2024 | 116.00 | 117.00 | 113.00 | 113.00 | 148,200 | 0 |
| 16-Feb-2024 | 117.00 | 117.00 | 115.00 | 116.00 | 234,100 | 0 |
| 15-Feb-2024 | 115.00 | 117.00 | 113.00 | 116.00 | 219,500 | 0 |
| 13-Feb-2024 | 118.00 | 118.00 | 111.00 | 114.00 | 1,286,000 | 0 |
| 12-Feb-2024 | 117.00 | 118.00 | 116.00 | 118.00 | 67,900 | 0 |
| 07-Feb-2024 | 118.00 | 118.00 | 115.00 | 117.00 | 567,100 | 0 |
| 06-Feb-2024 | 116.00 | 119.00 | 116.00 | 117.00 | 92,700 | 0 |
| 05-Feb-2024 | 119.00 | 119.00 | 116.00 | 117.00 | 173,600 | 0 |
| 02-Feb-2024 | 118.00 | 118.00 | 116.00 | 118.00 | 286,700 | 0 |
| 01-Feb-2024 | 117.00 | 119.00 | 117.00 | 118.00 | 109,900 | 0 |
| 31-Jan-2024 | 116.00 | 118.00 | 115.00 | 116.00 | 643,700 | 0 |
| 30-Jan-2024 | 118.00 | 119.00 | 114.00 | 117.00 | 974,200 | 0 |
| 29-Jan-2024 | 119.00 | 120.00 | 118.00 | 118.00 | 730,800 | 0 |
| 26-Jan-2024 | 117.00 | 123.00 | 117.00 | 119.00 | 2,062,000 | 0 |
| 25-Jan-2024 | 116.00 | 117.00 | 114.00 | 116.00 | 684,400 | 0 |
| 24-Jan-2024 | 119.00 | 119.00 | 113.00 | 114.00 | 1,496,200 | 0 |
| 23-Jan-2024 | 120.00 | 120.00 | 116.00 | 118.00 | 637,100 | 0 |
| 22-Jan-2024 | 121.00 | 122.00 | 120.00 | 121.00 | 545,600 | 0 |
| 19-Jan-2024 | 122.00 | 123.00 | 120.00 | 121.00 | 91,000 | 0 |
| 18-Jan-2024 | 121.00 | 123.00 | 120.00 | 122.00 | 472,000 | 0 |
| 17-Jan-2024 | 120.00 | 122.00 | 119.00 | 120.00 | 430,700 | 0 |
| 16-Jan-2024 | 120.00 | 122.00 | 120.00 | 120.00 | 312,300 | 0 |
| 15-Jan-2024 | 120.00 | 121.00 | 118.00 | 120.00 | 597,700 | 0 |
| 12-Jan-2024 | 121.00 | 122.00 | 120.00 | 120.00 | 748,800 | 0 |
| 11-Jan-2024 | 121.00 | 123.00 | 121.00 | 121.00 | 257,500 | 0 |
| 10-Jan-2024 | 121.00 | 123.00 | 121.00 | 121.00 | 467,000 | 0 |
| 09-Jan-2024 | 123.00 | 123.00 | 119.00 | 121.00 | 1,161,200 | 0 |
| 08-Jan-2024 | 125.00 | 126.00 | 122.00 | 123.00 | 426,000 | 0 |
| 05-Jan-2024 | 126.00 | 127.00 | 125.00 | 127.00 | 195,100 | 0 |
| 04-Jan-2024 | 126.00 | 127.00 | 126.00 | 126.00 | 266,600 | 0 |
| 03-Jan-2024 | 127.00 | 128.00 | 124.00 | 126.00 | 136,500 | 0 |
| 02-Jan-2024 | 121.00 | 128.00 | 120.00 | 125.00 | 244,800 | 0 |
| 29-Dec-2023 | 125.00 | 129.00 | 120.00 | 120.00 | 595,500 | 0 |
| 28-Dec-2023 | 120.00 | 133.00 | 120.00 | 125.00 | 1,580,400 | 0 |
| 27-Dec-2023 | 121.00 | 122.00 | 120.00 | 121.00 | 518,000 | 0 |
| 22-Dec-2023 | 119.00 | 122.00 | 118.00 | 121.00 | 462,400 | 0 |
| 21-Dec-2023 | 118.00 | 120.00 | 116.00 | 119.00 | 606,200 | 0 |
| 20-Dec-2023 | 121.00 | 122.00 | 117.00 | 117.00 | 2,629,100 | 0 |
| 19-Dec-2023 | 123.00 | 124.00 | 118.00 | 120.00 | 445,200 | 0 |
| 18-Dec-2023 | 124.00 | 127.00 | 122.00 | 122.00 | 147,200 | 0 |
| 15-Dec-2023 | 130.00 | 130.00 | 124.00 | 124.00 | 212,000 | 0 |
| 14-Dec-2023 | 121.00 | 132.00 | 120.00 | 126.00 | 1,659,700 | 0 |
| 13-Dec-2023 | 124.00 | 127.00 | 119.00 | 121.00 | 1,681,300 | 0 |
| 12-Dec-2023 | 120.00 | 129.00 | 117.00 | 125.00 | 1,831,000 | 0 |
| 11-Dec-2023 | 130.00 | 130.00 | 121.00 | 121.00 | 4,098,300 | 0 |
| 08-Dec-2023 | 129.00 | 131.00 | 128.00 | 129.00 | 467,800 | 0 |
| 07-Dec-2023 | 132.00 | 132.00 | 129.00 | 130.00 | 175,700 | 0 |
| 06-Dec-2023 | 131.00 | 135.00 | 129.00 | 132.00 | 478,700 | 0 |
| 05-Dec-2023 | 131.00 | 138.00 | 131.00 | 132.00 | 689,900 | 0 |
| 04-Dec-2023 | 133.00 | 138.00 | 131.00 | 131.00 | 519,600 | 0 |
| 01-Dec-2023 | 128.00 | 139.00 | 128.00 | 133.00 | 4,401,100 | 0 |
| 30-Nov-2023 | 128.00 | 135.00 | 127.00 | 127.00 | 822,300 | 0 |
| 29-Nov-2023 | 128.00 | 129.00 | 126.00 | 127.00 | 153,600 | 0 |
| 28-Nov-2023 | 130.00 | 132.00 | 125.00 | 127.00 | 803,500 | 0 |
| 27-Nov-2023 | 131.00 | 137.00 | 130.00 | 130.00 | 1,014,100 | 0 |
| 24-Nov-2023 | 125.00 | 138.00 | 125.00 | 131.00 | 2,534,600 | 0 |
| 23-Nov-2023 | 124.00 | 132.00 | 123.00 | 125.00 | 1,667,000 | 0 |
| 22-Nov-2023 | 124.00 | 126.00 | 121.00 | 124.00 | 379,200 | 0 |
| 21-Nov-2023 | 123.00 | 128.00 | 123.00 | 124.00 | 415,500 | 0 |
| 20-Nov-2023 | 125.00 | 126.00 | 123.00 | 123.00 | 563,600 | 0 |
| 17-Nov-2023 | 129.00 | 130.00 | 125.00 | 125.00 | 834,600 | 0 |
| 16-Nov-2023 | 133.00 | 134.00 | 127.00 | 129.00 | 892,700 | 0 |
| 15-Nov-2023 | 133.00 | 135.00 | 128.00 | 133.00 | 1,316,500 | 0 |
| 14-Nov-2023 | 131.00 | 135.00 | 130.00 | 134.00 | 563,600 | 0 |
| 13-Nov-2023 | 135.00 | 136.00 | 130.00 | 131.00 | 818,200 | 0 |
| 10-Nov-2023 | 128.00 | 143.00 | 128.00 | 135.00 | 5,982,300 | 0 |
| 09-Nov-2023 | 129.00 | 130.00 | 126.00 | 128.00 | 463,600 | 0 |
| 08-Nov-2023 | 129.00 | 134.00 | 129.00 | 129.00 | 194,900 | 0 |
| 07-Nov-2023 | 129.00 | 132.00 | 128.00 | 129.00 | 408,800 | 0 |
| 06-Nov-2023 | 129.00 | 132.00 | 126.00 | 129.00 | 556,200 | 0 |
| 03-Nov-2023 | 130.00 | 130.00 | 126.00 | 129.00 | 565,000 | 0 |
| 02-Nov-2023 | 128.00 | 135.00 | 126.00 | 130.00 | 1,579,800 | 0 |