| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 374.00 | 384.00 | 360.00 | 380.00 | 14,200 | 0 |
| 01-Apr-2024 | 386.00 | 386.00 | 380.00 | 380.00 | 6,700 | 0 |
| 28-Mar-2024 | 388.00 | 390.00 | 374.00 | 388.00 | 25,700 | 0 |
| 27-Mar-2024 | 382.00 | 388.00 | 366.00 | 388.00 | 9,700 | 0 |
| 26-Mar-2024 | 382.00 | 382.00 | 382.00 | 382.00 | 0 | 0 |
| 25-Mar-2024 | 382.00 | 382.00 | 382.00 | 382.00 | 0 | 0 |
| 22-Mar-2024 | 384.00 | 384.00 | 374.00 | 382.00 | 61,400 | 0 |
| 21-Mar-2024 | 376.00 | 376.00 | 376.00 | 376.00 | 300 | 0 |
| 20-Mar-2024 | 380.00 | 380.00 | 376.00 | 380.00 | 4,600 | 0 |
| 19-Mar-2024 | 378.00 | 380.00 | 370.00 | 380.00 | 38,400 | 0 |
| 18-Mar-2024 | 378.00 | 378.00 | 374.00 | 378.00 | 26,600 | 0 |
| 15-Mar-2024 | 378.00 | 380.00 | 374.00 | 378.00 | 5,600 | 0 |
| 14-Mar-2024 | 380.00 | 380.00 | 380.00 | 380.00 | 4,000 | 0 |
| 13-Mar-2024 | 372.00 | 380.00 | 372.00 | 380.00 | 36,300 | 0 |
| 08-Mar-2024 | 374.00 | 374.00 | 372.00 | 372.00 | 20,600 | 0 |
| 07-Mar-2024 | 370.00 | 376.00 | 350.00 | 374.00 | 39,600 | 0 |
| 06-Mar-2024 | 378.00 | 384.00 | 376.00 | 376.00 | 84,900 | 0 |
| 05-Mar-2024 | 378.00 | 386.00 | 378.00 | 382.00 | 5,900 | 0 |
| 04-Mar-2024 | 384.00 | 384.00 | 370.00 | 384.00 | 7,800 | 0 |
| 01-Mar-2024 | 382.00 | 384.00 | 382.00 | 382.00 | 2,300 | 0 |
| 29-Feb-2024 | 384.00 | 386.00 | 382.00 | 386.00 | 4,400 | 0 |
| 28-Feb-2024 | 382.00 | 384.00 | 382.00 | 384.00 | 1,800 | 0 |
| 27-Feb-2024 | 384.00 | 384.00 | 378.00 | 384.00 | 14,800 | 0 |
| 26-Feb-2024 | 382.00 | 398.00 | 382.00 | 388.00 | 131,900 | 0 |
| 23-Feb-2024 | 374.00 | 398.00 | 374.00 | 382.00 | 237,600 | 0 |
| 22-Feb-2024 | 374.00 | 376.00 | 372.00 | 376.00 | 36,600 | 0 |
| 21-Feb-2024 | 362.00 | 376.00 | 362.00 | 372.00 | 2,500 | 0 |
| 20-Feb-2024 | 378.00 | 378.00 | 360.00 | 370.00 | 51,900 | 0 |
| 19-Feb-2024 | 384.00 | 384.00 | 372.00 | 380.00 | 2,600 | 0 |
| 16-Feb-2024 | 370.00 | 402.00 | 370.00 | 384.00 | 378,400 | 0 |
| 15-Feb-2024 | 364.00 | 376.00 | 364.00 | 374.00 | 7,300 | 0 |
| 13-Feb-2024 | 364.00 | 368.00 | 360.00 | 368.00 | 9,200 | 0 |
| 12-Feb-2024 | 364.00 | 366.00 | 364.00 | 364.00 | 29,800 | 0 |
| 07-Feb-2024 | 370.00 | 370.00 | 362.00 | 370.00 | 6,700 | 0 |
| 06-Feb-2024 | 362.00 | 374.00 | 362.00 | 372.00 | 29,600 | 0 |
| 05-Feb-2024 | 374.00 | 374.00 | 368.00 | 372.00 | 1,800 | 0 |
| 02-Feb-2024 | 374.00 | 374.00 | 370.00 | 372.00 | 1,500 | 0 |
| 01-Feb-2024 | 374.00 | 374.00 | 360.00 | 374.00 | 17,700 | 0 |
| 31-Jan-2024 | 360.00 | 374.00 | 360.00 | 374.00 | 25,300 | 0 |
| 30-Jan-2024 | 368.00 | 374.00 | 360.00 | 370.00 | 14,600 | 0 |
| 29-Jan-2024 | 374.00 | 374.00 | 368.00 | 368.00 | 4,800 | 0 |
| 26-Jan-2024 | 370.00 | 372.00 | 370.00 | 372.00 | 2,600 | 0 |
| 25-Jan-2024 | 380.00 | 380.00 | 368.00 | 372.00 | 18,000 | 0 |
| 24-Jan-2024 | 372.00 | 400.00 | 366.00 | 380.00 | 153,000 | 0 |
| 23-Jan-2024 | 362.00 | 376.00 | 362.00 | 374.00 | 18,800 | 0 |
| 22-Jan-2024 | 378.00 | 378.00 | 372.00 | 376.00 | 34,000 | 0 |
| 19-Jan-2024 | 372.00 | 380.00 | 372.00 | 376.00 | 41,300 | 0 |
| 18-Jan-2024 | 372.00 | 376.00 | 366.00 | 374.00 | 31,500 | 0 |
| 17-Jan-2024 | 368.00 | 380.00 | 360.00 | 374.00 | 37,300 | 0 |
| 16-Jan-2024 | 368.00 | 402.00 | 368.00 | 376.00 | 69,800 | 0 |
| 15-Jan-2024 | 362.00 | 362.00 | 362.00 | 362.00 | 0 | 0 |
| 12-Jan-2024 | 362.00 | 372.00 | 350.00 | 362.00 | 91,000 | 0 |
| 11-Jan-2024 | 360.00 | 366.00 | 360.00 | 366.00 | 5,800 | 0 |
| 10-Jan-2024 | 372.00 | 372.00 | 360.00 | 364.00 | 70,100 | 0 |
| 09-Jan-2024 | 370.00 | 370.00 | 368.00 | 368.00 | 7,800 | 0 |
| 08-Jan-2024 | 374.00 | 374.00 | 368.00 | 370.00 | 64,700 | 0 |
| 05-Jan-2024 | 380.00 | 380.00 | 362.00 | 380.00 | 59,500 | 0 |
| 04-Jan-2024 | 380.00 | 380.00 | 376.00 | 380.00 | 59,100 | 0 |
| 03-Jan-2024 | 382.00 | 390.00 | 378.00 | 380.00 | 25,400 | 0 |
| 02-Jan-2024 | 380.00 | 384.00 | 376.00 | 378.00 | 111,400 | 0 |
| 29-Dec-2023 | 412.00 | 412.00 | 376.00 | 380.00 | 221,400 | 0 |
| 28-Dec-2023 | 420.00 | 450.00 | 410.00 | 412.00 | 1,096,700 | 0 |
| 27-Dec-2023 | 370.00 | 448.00 | 370.00 | 420.00 | 1,461,100 | 0 |
| 22-Dec-2023 | 376.00 | 376.00 | 368.00 | 370.00 | 52,900 | 0 |
| 21-Dec-2023 | 360.00 | 372.00 | 360.00 | 372.00 | 1,000 | 0 |
| 20-Dec-2023 | 362.00 | 370.00 | 360.00 | 370.00 | 14,800 | 0 |
| 19-Dec-2023 | 368.00 | 372.00 | 368.00 | 368.00 | 6,500 | 0 |
| 18-Dec-2023 | 370.00 | 370.00 | 370.00 | 370.00 | 400 | 0 |
| 15-Dec-2023 | 376.00 | 380.00 | 370.00 | 370.00 | 14,900 | 0 |
| 14-Dec-2023 | 366.00 | 376.00 | 366.00 | 376.00 | 12,600 | 0 |
| 13-Dec-2023 | 376.00 | 402.00 | 368.00 | 368.00 | 24,100 | 0 |
| 12-Dec-2023 | 368.00 | 376.00 | 368.00 | 376.00 | 14,000 | 0 |
| 11-Dec-2023 | 376.00 | 376.00 | 368.00 | 374.00 | 107,700 | 0 |
| 08-Dec-2023 | 376.00 | 376.00 | 376.00 | 376.00 | 2,300 | 0 |
| 07-Dec-2023 | 362.00 | 378.00 | 362.00 | 378.00 | 400 | 0 |
| 06-Dec-2023 | 364.00 | 398.00 | 336.00 | 378.00 | 52,900 | 0 |
| 05-Dec-2023 | 364.00 | 370.00 | 360.00 | 366.00 | 4,400 | 0 |
| 04-Dec-2023 | 368.00 | 370.00 | 360.00 | 370.00 | 106,800 | 0 |
| 01-Dec-2023 | 376.00 | 376.00 | 366.00 | 372.00 | 900 | 0 |
| 30-Nov-2023 | 370.00 | 370.00 | 368.00 | 368.00 | 25,100 | 0 |
| 29-Nov-2023 | 370.00 | 370.00 | 348.00 | 370.00 | 6,600 | 0 |
| 28-Nov-2023 | 374.00 | 374.00 | 374.00 | 374.00 | 100 | 0 |
| 27-Nov-2023 | 370.00 | 376.00 | 370.00 | 376.00 | 6,900 | 0 |
| 24-Nov-2023 | 372.00 | 372.00 | 372.00 | 372.00 | 800 | 0 |
| 23-Nov-2023 | 370.00 | 372.00 | 370.00 | 372.00 | 5,500 | 0 |
| 22-Nov-2023 | 370.00 | 376.00 | 350.00 | 376.00 | 18,800 | 0 |
| 21-Nov-2023 | 398.00 | 398.00 | 370.00 | 376.00 | 1,400 | 0 |
| 20-Nov-2023 | 374.00 | 376.00 | 372.00 | 376.00 | 2,200 | 0 |
| 17-Nov-2023 | 376.00 | 376.00 | 372.00 | 376.00 | 4,400 | 0 |
| 16-Nov-2023 | 380.00 | 380.00 | 378.00 | 378.00 | 1,100 | 0 |
| 15-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 400 | 0 |
| 14-Nov-2023 | 370.00 | 376.00 | 366.00 | 376.00 | 1,300 | 0 |
| 13-Nov-2023 | 370.00 | 378.00 | 370.00 | 376.00 | 3,800 | 0 |
| 10-Nov-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 500 | 0 |
| 09-Nov-2023 | 376.00 | 380.00 | 376.00 | 376.00 | 13,000 | 0 |
| 08-Nov-2023 | 376.00 | 382.00 | 374.00 | 376.00 | 14,800 | 0 |
| 07-Nov-2023 | 376.00 | 376.00 | 370.00 | 376.00 | 800 | 0 |
| 06-Nov-2023 | 370.00 | 378.00 | 370.00 | 378.00 | 5,100 | 0 |
| 03-Nov-2023 | 366.00 | 386.00 | 366.00 | 378.00 | 6,400 | 0 |
| 02-Nov-2023 | 378.00 | 378.00 | 370.00 | 378.00 | 2,300 | 0 |