| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 350.00 | 350.00 | 342.00 | 342.00 | 268,900 | 0 |
| 01-Apr-2024 | 340.00 | 350.00 | 334.00 | 350.00 | 2,086,800 | 0 |
| 28-Mar-2024 | 350.00 | 350.00 | 338.00 | 346.00 | 531,700 | 0 |
| 27-Mar-2024 | 346.00 | 350.00 | 340.00 | 350.00 | 360,700 | 0 |
| 26-Mar-2024 | 348.00 | 348.00 | 348.00 | 348.00 | 0 | 0 |
| 25-Mar-2024 | 348.00 | 348.00 | 348.00 | 348.00 | 0 | 0 |
| 22-Mar-2024 | 340.00 | 350.00 | 336.00 | 348.00 | 335,900 | 0 |
| 21-Mar-2024 | 328.00 | 358.00 | 328.00 | 344.00 | 842,300 | 0 |
| 20-Mar-2024 | 348.00 | 360.00 | 320.00 | 336.00 | 820,500 | 0 |
| 19-Mar-2024 | 350.00 | 350.00 | 334.00 | 346.00 | 396,700 | 0 |
| 18-Mar-2024 | 358.00 | 368.00 | 340.00 | 344.00 | 752,000 | 0 |
| 15-Mar-2024 | 360.00 | 376.00 | 354.00 | 360.00 | 4,663,300 | 0 |
| 14-Mar-2024 | 328.00 | 376.00 | 328.00 | 360.00 | 6,251,300 | 0 |
| 13-Mar-2024 | 322.00 | 330.00 | 320.00 | 328.00 | 909,700 | 0 |
| 08-Mar-2024 | 320.00 | 324.00 | 312.00 | 322.00 | 1,386,900 | 0 |
| 07-Mar-2024 | 302.00 | 348.00 | 302.00 | 320.00 | 1,774,000 | 0 |
| 06-Mar-2024 | 306.00 | 308.00 | 302.00 | 302.00 | 151,300 | 0 |
| 05-Mar-2024 | 308.00 | 308.00 | 300.00 | 304.00 | 199,000 | 0 |
| 04-Mar-2024 | 316.00 | 316.00 | 302.00 | 304.00 | 685,500 | 0 |
| 01-Mar-2024 | 310.00 | 316.00 | 298.00 | 312.00 | 530,500 | 0 |
| 29-Feb-2024 | 316.00 | 316.00 | 306.00 | 312.00 | 134,900 | 0 |
| 28-Feb-2024 | 310.00 | 312.00 | 306.00 | 312.00 | 398,500 | 0 |
| 27-Feb-2024 | 302.00 | 306.00 | 300.00 | 304.00 | 1,708,600 | 0 |
| 26-Feb-2024 | 304.00 | 310.00 | 300.00 | 302.00 | 97,000 | 0 |
| 23-Feb-2024 | 300.00 | 302.00 | 296.00 | 302.00 | 407,600 | 0 |
| 22-Feb-2024 | 300.00 | 310.00 | 294.00 | 300.00 | 1,600,900 | 0 |
| 21-Feb-2024 | 302.00 | 302.00 | 296.00 | 300.00 | 700,000 | 0 |
| 20-Feb-2024 | 310.00 | 310.00 | 296.00 | 298.00 | 3,880,400 | 0 |
| 19-Feb-2024 | 312.00 | 312.00 | 298.00 | 302.00 | 1,559,700 | 0 |
| 16-Feb-2024 | 310.00 | 314.00 | 300.00 | 304.00 | 1,671,900 | 0 |
| 15-Feb-2024 | 310.00 | 320.00 | 300.00 | 310.00 | 2,353,300 | 0 |
| 13-Feb-2024 | 310.00 | 310.00 | 302.00 | 310.00 | 347,100 | 0 |
| 12-Feb-2024 | 316.00 | 316.00 | 306.00 | 308.00 | 543,100 | 0 |
| 07-Feb-2024 | 314.00 | 330.00 | 312.00 | 316.00 | 763,500 | 0 |
| 06-Feb-2024 | 314.00 | 316.00 | 310.00 | 314.00 | 352,200 | 0 |
| 05-Feb-2024 | 310.00 | 314.00 | 306.00 | 314.00 | 509,800 | 0 |
| 02-Feb-2024 | 314.00 | 314.00 | 308.00 | 308.00 | 195,500 | 0 |
| 01-Feb-2024 | 310.00 | 314.00 | 308.00 | 312.00 | 214,000 | 0 |
| 31-Jan-2024 | 316.00 | 328.00 | 308.00 | 310.00 | 187,600 | 0 |
| 30-Jan-2024 | 316.00 | 316.00 | 306.00 | 308.00 | 166,800 | 0 |
| 29-Jan-2024 | 320.00 | 320.00 | 306.00 | 312.00 | 312,300 | 0 |
| 26-Jan-2024 | 328.00 | 328.00 | 310.00 | 316.00 | 501,300 | 0 |
| 25-Jan-2024 | 308.00 | 326.00 | 308.00 | 314.00 | 328,200 | 0 |
| 24-Jan-2024 | 314.00 | 314.00 | 300.00 | 308.00 | 750,600 | 0 |
| 23-Jan-2024 | 312.00 | 316.00 | 308.00 | 312.00 | 390,700 | 0 |
| 22-Jan-2024 | 322.00 | 322.00 | 310.00 | 314.00 | 189,100 | 0 |
| 19-Jan-2024 | 316.00 | 316.00 | 308.00 | 312.00 | 259,500 | 0 |
| 18-Jan-2024 | 318.00 | 318.00 | 310.00 | 314.00 | 33,700 | 0 |
| 17-Jan-2024 | 316.00 | 318.00 | 310.00 | 312.00 | 489,500 | 0 |
| 16-Jan-2024 | 308.00 | 338.00 | 306.00 | 312.00 | 2,057,800 | 0 |
| 15-Jan-2024 | 314.00 | 314.00 | 314.00 | 314.00 | 0 | 0 |
| 12-Jan-2024 | 312.00 | 334.00 | 312.00 | 314.00 | 261,400 | 0 |
| 11-Jan-2024 | 310.00 | 314.00 | 306.00 | 312.00 | 516,900 | 0 |
| 10-Jan-2024 | 310.00 | 314.00 | 304.00 | 310.00 | 590,000 | 0 |
| 09-Jan-2024 | 312.00 | 330.00 | 304.00 | 310.00 | 1,891,900 | 0 |
| 08-Jan-2024 | 318.00 | 338.00 | 306.00 | 310.00 | 1,281,600 | 0 |
| 05-Jan-2024 | 332.00 | 340.00 | 316.00 | 318.00 | 1,649,700 | 0 |
| 04-Jan-2024 | 328.00 | 328.00 | 314.00 | 322.00 | 1,044,000 | 0 |
| 03-Jan-2024 | 324.00 | 336.00 | 322.00 | 326.00 | 241,100 | 0 |
| 02-Jan-2024 | 326.00 | 336.00 | 324.00 | 326.00 | 144,400 | 0 |
| 29-Dec-2023 | 330.00 | 338.00 | 326.00 | 326.00 | 327,700 | 0 |
| 28-Dec-2023 | 342.00 | 342.00 | 316.00 | 330.00 | 301,700 | 0 |
| 27-Dec-2023 | 342.00 | 342.00 | 326.00 | 332.00 | 132,300 | 0 |
| 22-Dec-2023 | 334.00 | 340.00 | 320.00 | 336.00 | 288,700 | 0 |
| 21-Dec-2023 | 342.00 | 342.00 | 320.00 | 334.00 | 356,900 | 0 |
| 20-Dec-2023 | 344.00 | 348.00 | 268.00 | 340.00 | 6,229,900 | 0 |
| 19-Dec-2023 | 336.00 | 350.00 | 332.00 | 344.00 | 546,400 | 0 |
| 18-Dec-2023 | 336.00 | 340.00 | 326.00 | 332.00 | 3,482,700 | 0 |
| 15-Dec-2023 | 348.00 | 352.00 | 328.00 | 336.00 | 2,376,700 | 0 |
| 14-Dec-2023 | 366.00 | 366.00 | 340.00 | 348.00 | 2,735,900 | 0 |
| 13-Dec-2023 | 366.00 | 366.00 | 358.00 | 360.00 | 136,400 | 0 |
| 12-Dec-2023 | 374.00 | 374.00 | 356.00 | 360.00 | 349,000 | 0 |
| 11-Dec-2023 | 372.00 | 378.00 | 360.00 | 364.00 | 175,400 | 0 |
| 08-Dec-2023 | 370.00 | 378.00 | 342.00 | 372.00 | 1,683,300 | 0 |
| 07-Dec-2023 | 374.00 | 376.00 | 368.00 | 370.00 | 132,500 | 0 |
| 06-Dec-2023 | 378.00 | 396.00 | 364.00 | 368.00 | 1,561,400 | 0 |
| 05-Dec-2023 | 376.00 | 380.00 | 368.00 | 378.00 | 1,504,000 | 0 |
| 04-Dec-2023 | 376.00 | 378.00 | 374.00 | 376.00 | 41,800 | 0 |
| 01-Dec-2023 | 376.00 | 378.00 | 376.00 | 378.00 | 203,300 | 0 |
| 30-Nov-2023 | 378.00 | 380.00 | 370.00 | 376.00 | 473,500 | 0 |
| 29-Nov-2023 | 376.00 | 380.00 | 376.00 | 378.00 | 234,300 | 0 |
| 28-Nov-2023 | 378.00 | 380.00 | 372.00 | 374.00 | 44,000 | 0 |
| 27-Nov-2023 | 380.00 | 380.00 | 374.00 | 378.00 | 46,000 | 0 |
| 24-Nov-2023 | 376.00 | 380.00 | 372.00 | 378.00 | 18,300 | 0 |
| 23-Nov-2023 | 380.00 | 380.00 | 372.00 | 374.00 | 301,500 | 0 |
| 22-Nov-2023 | 372.00 | 380.00 | 370.00 | 372.00 | 58,100 | 0 |
| 21-Nov-2023 | 380.00 | 380.00 | 372.00 | 372.00 | 56,800 | 0 |
| 20-Nov-2023 | 380.00 | 380.00 | 372.00 | 372.00 | 112,100 | 0 |
| 17-Nov-2023 | 382.00 | 382.00 | 370.00 | 378.00 | 127,000 | 0 |
| 16-Nov-2023 | 372.00 | 380.00 | 372.00 | 376.00 | 25,900 | 0 |
| 15-Nov-2023 | 372.00 | 378.00 | 368.00 | 374.00 | 184,600 | 0 |
| 14-Nov-2023 | 382.00 | 382.00 | 360.00 | 372.00 | 194,500 | 0 |
| 13-Nov-2023 | 378.00 | 378.00 | 360.00 | 370.00 | 177,400 | 0 |
| 10-Nov-2023 | 372.00 | 372.00 | 354.00 | 366.00 | 618,200 | 0 |
| 09-Nov-2023 | 376.00 | 376.00 | 366.00 | 366.00 | 479,700 | 0 |
| 08-Nov-2023 | 376.00 | 388.00 | 374.00 | 376.00 | 342,900 | 0 |
| 07-Nov-2023 | 384.00 | 384.00 | 372.00 | 376.00 | 1,223,300 | 0 |
| 06-Nov-2023 | 390.00 | 390.00 | 378.00 | 384.00 | 416,800 | 0 |
| 03-Nov-2023 | 392.00 | 392.00 | 374.00 | 390.00 | 558,100 | 0 |
| 02-Nov-2023 | 396.00 | 396.00 | 380.00 | 388.00 | 64,800 | 0 |