| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 326.00 | 346.00 | 326.00 | 344.00 | 7,373,900 | 0 |
| 01-Apr-2024 | 346.00 | 350.00 | 340.00 | 344.00 | 6,824,400 | 0 |
| 28-Mar-2024 | 344.00 | 352.00 | 342.00 | 344.00 | 7,450,700 | 0 |
| 27-Mar-2024 | 344.00 | 348.00 | 342.00 | 346.00 | 8,610,900 | 0 |
| 26-Mar-2024 | 346.00 | 346.00 | 346.00 | 346.00 | 0 | 0 |
| 25-Mar-2024 | 346.00 | 346.00 | 346.00 | 346.00 | 0 | 0 |
| 22-Mar-2024 | 352.00 | 354.00 | 346.00 | 346.00 | 5,258,900 | 0 |
| 21-Mar-2024 | 344.00 | 358.00 | 342.00 | 352.00 | 25,029,000 | 0 |
| 20-Mar-2024 | 346.00 | 348.00 | 338.00 | 340.00 | 13,947,300 | 0 |
| 19-Mar-2024 | 350.00 | 350.00 | 344.00 | 346.00 | 3,804,000 | 0 |
| 18-Mar-2024 | 346.00 | 350.00 | 344.00 | 346.00 | 12,205,200 | 0 |
| 15-Mar-2024 | 350.00 | 354.00 | 346.00 | 346.00 | 7,260,400 | 0 |
| 14-Mar-2024 | 354.00 | 354.00 | 350.00 | 350.00 | 4,664,700 | 0 |
| 13-Mar-2024 | 358.00 | 360.00 | 352.00 | 354.00 | 9,327,100 | 0 |
| 08-Mar-2024 | 358.00 | 358.00 | 352.00 | 354.00 | 13,070,600 | 0 |
| 07-Mar-2024 | 338.00 | 362.00 | 338.00 | 352.00 | 11,636,900 | 0 |
| 06-Mar-2024 | 354.00 | 362.00 | 350.00 | 354.00 | 20,766,600 | 0 |
| 05-Mar-2024 | 350.00 | 356.00 | 346.00 | 352.00 | 24,917,700 | 0 |
| 04-Mar-2024 | 360.00 | 360.00 | 344.00 | 346.00 | 12,956,100 | 0 |
| 01-Mar-2024 | 354.00 | 358.00 | 344.00 | 346.00 | 8,765,700 | 0 |
| 29-Feb-2024 | 354.00 | 356.00 | 346.00 | 350.00 | 4,760,600 | 0 |
| 28-Feb-2024 | 348.00 | 358.00 | 348.00 | 354.00 | 4,366,500 | 0 |
| 27-Feb-2024 | 354.00 | 360.00 | 342.00 | 348.00 | 6,610,800 | 0 |
| 26-Feb-2024 | 362.00 | 366.00 | 354.00 | 354.00 | 7,675,900 | 0 |
| 23-Feb-2024 | 370.00 | 372.00 | 352.00 | 362.00 | 15,343,500 | 0 |
| 22-Feb-2024 | 346.00 | 368.00 | 346.00 | 366.00 | 10,651,700 | 0 |
| 21-Feb-2024 | 346.00 | 350.00 | 342.00 | 346.00 | 9,883,400 | 0 |
| 20-Feb-2024 | 344.00 | 348.00 | 342.00 | 344.00 | 1,792,600 | 0 |
| 19-Feb-2024 | 348.00 | 352.00 | 342.00 | 344.00 | 5,044,400 | 0 |
| 16-Feb-2024 | 352.00 | 358.00 | 348.00 | 348.00 | 3,757,400 | 0 |
| 15-Feb-2024 | 346.00 | 354.00 | 344.00 | 350.00 | 4,517,000 | 0 |
| 13-Feb-2024 | 346.00 | 348.00 | 342.00 | 346.00 | 4,793,400 | 0 |
| 12-Feb-2024 | 348.00 | 350.00 | 344.00 | 344.00 | 6,962,200 | 0 |
| 07-Feb-2024 | 350.00 | 358.00 | 346.00 | 348.00 | 8,954,200 | 0 |
| 06-Feb-2024 | 348.00 | 358.00 | 346.00 | 348.00 | 8,482,200 | 0 |
| 05-Feb-2024 | 354.00 | 356.00 | 348.00 | 348.00 | 3,284,900 | 0 |
| 02-Feb-2024 | 356.00 | 366.00 | 352.00 | 352.00 | 5,630,800 | 0 |
| 01-Feb-2024 | 356.00 | 360.00 | 354.00 | 358.00 | 3,947,100 | 0 |
| 31-Jan-2024 | 332.00 | 362.00 | 332.00 | 356.00 | 9,148,700 | 0 |
| 30-Jan-2024 | 340.00 | 358.00 | 340.00 | 348.00 | 16,080,300 | 0 |
| 29-Jan-2024 | 356.00 | 360.00 | 346.00 | 356.00 | 9,176,600 | 0 |
| 26-Jan-2024 | 354.00 | 362.00 | 352.00 | 356.00 | 14,976,900 | 0 |
| 25-Jan-2024 | 364.00 | 368.00 | 354.00 | 354.00 | 14,462,500 | 0 |
| 24-Jan-2024 | 366.00 | 384.00 | 362.00 | 364.00 | 12,381,200 | 0 |
| 23-Jan-2024 | 380.00 | 380.00 | 362.00 | 366.00 | 10,324,300 | 0 |
| 22-Jan-2024 | 376.00 | 386.00 | 374.00 | 378.00 | 11,207,000 | 0 |
| 19-Jan-2024 | 370.00 | 380.00 | 362.00 | 378.00 | 11,454,400 | 0 |
| 18-Jan-2024 | 386.00 | 390.00 | 368.00 | 372.00 | 31,074,400 | 0 |
| 17-Jan-2024 | 396.00 | 396.00 | 384.00 | 386.00 | 14,130,000 | 0 |
| 16-Jan-2024 | 392.00 | 398.00 | 390.00 | 396.00 | 6,659,000 | 0 |
| 15-Jan-2024 | 390.00 | 390.00 | 390.00 | 390.00 | 0 | 0 |
| 12-Jan-2024 | 396.00 | 400.00 | 386.00 | 390.00 | 11,103,100 | 0 |
| 11-Jan-2024 | 402.00 | 402.00 | 390.00 | 396.00 | 8,738,400 | 0 |
| 10-Jan-2024 | 404.00 | 404.00 | 394.00 | 398.00 | 5,789,500 | 0 |
| 09-Jan-2024 | 406.00 | 410.00 | 390.00 | 402.00 | 18,551,900 | 0 |
| 08-Jan-2024 | 414.00 | 416.00 | 406.00 | 406.00 | 5,130,100 | 0 |
| 05-Jan-2024 | 418.00 | 418.00 | 412.00 | 412.00 | 5,547,600 | 0 |
| 04-Jan-2024 | 424.00 | 424.00 | 412.00 | 416.00 | 5,216,400 | 0 |
| 03-Jan-2024 | 418.00 | 428.00 | 408.00 | 420.00 | 16,996,900 | 0 |
| 02-Jan-2024 | 408.00 | 418.00 | 404.00 | 418.00 | 8,704,500 | 0 |
| 29-Dec-2023 | 412.00 | 416.00 | 408.00 | 408.00 | 5,852,800 | 0 |
| 28-Dec-2023 | 408.00 | 420.00 | 408.00 | 410.00 | 15,929,200 | 0 |
| 27-Dec-2023 | 388.00 | 412.00 | 388.00 | 402.00 | 6,679,600 | 0 |
| 22-Dec-2023 | 402.00 | 412.00 | 396.00 | 398.00 | 16,855,200 | 0 |
| 21-Dec-2023 | 422.00 | 426.00 | 400.00 | 400.00 | 37,728,800 | 0 |
| 20-Dec-2023 | 420.00 | 434.00 | 416.00 | 422.00 | 22,779,300 | 0 |
| 19-Dec-2023 | 422.00 | 426.00 | 418.00 | 420.00 | 17,104,400 | 0 |
| 18-Dec-2023 | 424.00 | 434.00 | 420.00 | 422.00 | 27,096,800 | 0 |
| 15-Dec-2023 | 420.00 | 432.00 | 418.00 | 426.00 | 27,988,900 | 0 |
| 14-Dec-2023 | 440.00 | 450.00 | 412.00 | 420.00 | 98,608,100 | 0 |
| 13-Dec-2023 | 450.00 | 454.00 | 432.00 | 434.00 | 46,521,000 | 0 |
| 12-Dec-2023 | 430.00 | 466.00 | 422.00 | 446.00 | 126,185,600 | 0 |
| 11-Dec-2023 | 450.00 | 472.00 | 424.00 | 426.00 | 122,042,100 | 0 |
| 08-Dec-2023 | 402.00 | 484.00 | 394.00 | 452.00 | 334,145,800 | 0 |
| 07-Dec-2023 | 426.00 | 426.00 | 392.00 | 400.00 | 111,574,400 | 0 |
| 06-Dec-2023 | 386.00 | 466.00 | 384.00 | 422.00 | 303,356,300 | 0 |
| 05-Dec-2023 | 388.00 | 398.00 | 372.00 | 386.00 | 23,165,300 | 0 |
| 04-Dec-2023 | 380.00 | 404.00 | 380.00 | 388.00 | 38,438,000 | 0 |
| 01-Dec-2023 | 380.00 | 382.00 | 370.00 | 374.00 | 9,559,800 | 0 |
| 30-Nov-2023 | 396.00 | 398.00 | 376.00 | 378.00 | 14,914,700 | 0 |
| 29-Nov-2023 | 380.00 | 404.00 | 380.00 | 392.00 | 55,025,800 | 0 |
| 28-Nov-2023 | 380.00 | 394.00 | 376.00 | 376.00 | 12,847,400 | 0 |
| 27-Nov-2023 | 378.00 | 396.00 | 374.00 | 376.00 | 12,592,000 | 0 |
| 24-Nov-2023 | 386.00 | 388.00 | 368.00 | 378.00 | 9,148,900 | 0 |
| 23-Nov-2023 | 352.00 | 396.00 | 352.00 | 384.00 | 19,801,300 | 0 |
| 22-Nov-2023 | 360.00 | 362.00 | 350.00 | 352.00 | 3,315,400 | 0 |
| 21-Nov-2023 | 350.00 | 360.00 | 344.00 | 358.00 | 2,953,100 | 0 |
| 20-Nov-2023 | 354.00 | 354.00 | 342.00 | 346.00 | 4,538,100 | 0 |
| 17-Nov-2023 | 356.00 | 360.00 | 354.00 | 354.00 | 2,286,300 | 0 |
| 16-Nov-2023 | 350.00 | 360.00 | 348.00 | 350.00 | 4,434,300 | 0 |
| 15-Nov-2023 | 348.00 | 356.00 | 346.00 | 350.00 | 2,716,500 | 0 |
| 14-Nov-2023 | 330.00 | 354.00 | 330.00 | 346.00 | 6,067,200 | 0 |
| 13-Nov-2023 | 332.00 | 348.00 | 332.00 | 342.00 | 7,129,100 | 0 |
| 10-Nov-2023 | 346.00 | 364.00 | 346.00 | 348.00 | 6,893,000 | 0 |
| 09-Nov-2023 | 358.00 | 366.00 | 354.00 | 362.00 | 3,361,600 | 0 |
| 08-Nov-2023 | 368.00 | 368.00 | 356.00 | 356.00 | 7,032,600 | 0 |
| 07-Nov-2023 | 366.00 | 382.00 | 362.00 | 370.00 | 4,728,700 | 0 |
| 06-Nov-2023 | 350.00 | 370.00 | 350.00 | 366.00 | 4,987,500 | 0 |
| 03-Nov-2023 | 360.00 | 370.00 | 360.00 | 366.00 | 3,530,200 | 0 |
| 02-Nov-2023 | 368.00 | 372.00 | 354.00 | 360.00 | 9,024,100 | 0 |