| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 250.00 | 268.00 | 250.00 | 254.00 | 1,637,100 | 0 |
| 01-Apr-2024 | 264.00 | 268.00 | 236.00 | 250.00 | 11,079,600 | 0 |
| 28-Mar-2024 | 284.00 | 284.00 | 278.00 | 278.00 | 838,700 | 0 |
| 27-Mar-2024 | 288.00 | 288.00 | 280.00 | 284.00 | 376,200 | 0 |
| 26-Mar-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 25-Mar-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 22-Mar-2024 | 280.00 | 286.00 | 278.00 | 282.00 | 376,900 | 0 |
| 21-Mar-2024 | 276.00 | 282.00 | 276.00 | 280.00 | 585,400 | 0 |
| 20-Mar-2024 | 278.00 | 284.00 | 274.00 | 278.00 | 519,400 | 0 |
| 19-Mar-2024 | 280.00 | 286.00 | 276.00 | 280.00 | 857,800 | 0 |
| 18-Mar-2024 | 272.00 | 300.00 | 270.00 | 280.00 | 3,227,800 | 0 |
| 15-Mar-2024 | 272.00 | 272.00 | 266.00 | 272.00 | 627,600 | 0 |
| 14-Mar-2024 | 266.00 | 272.00 | 266.00 | 270.00 | 690,900 | 0 |
| 13-Mar-2024 | 268.00 | 272.00 | 264.00 | 266.00 | 713,200 | 0 |
| 08-Mar-2024 | 270.00 | 272.00 | 268.00 | 268.00 | 468,700 | 0 |
| 07-Mar-2024 | 270.00 | 272.00 | 270.00 | 272.00 | 526,000 | 0 |
| 06-Mar-2024 | 268.00 | 270.00 | 268.00 | 270.00 | 167,300 | 0 |
| 05-Mar-2024 | 268.00 | 270.00 | 266.00 | 270.00 | 583,500 | 0 |
| 04-Mar-2024 | 270.00 | 272.00 | 266.00 | 268.00 | 571,100 | 0 |
| 01-Mar-2024 | 270.00 | 272.00 | 268.00 | 268.00 | 274,900 | 0 |
| 29-Feb-2024 | 272.00 | 276.00 | 266.00 | 272.00 | 426,300 | 0 |
| 28-Feb-2024 | 274.00 | 274.00 | 268.00 | 268.00 | 523,200 | 0 |
| 27-Feb-2024 | 282.00 | 282.00 | 266.00 | 274.00 | 1,468,400 | 0 |
| 26-Feb-2024 | 280.00 | 296.00 | 276.00 | 280.00 | 597,300 | 0 |
| 23-Feb-2024 | 280.00 | 300.00 | 278.00 | 282.00 | 1,430,800 | 0 |
| 22-Feb-2024 | 284.00 | 300.00 | 280.00 | 280.00 | 3,145,700 | 0 |
| 21-Feb-2024 | 274.00 | 288.00 | 266.00 | 280.00 | 2,493,000 | 0 |
| 20-Feb-2024 | 260.00 | 276.00 | 260.00 | 270.00 | 1,982,300 | 0 |
| 19-Feb-2024 | 260.00 | 260.00 | 258.00 | 260.00 | 173,400 | 0 |
| 16-Feb-2024 | 262.00 | 262.00 | 256.00 | 260.00 | 69,500 | 0 |
| 15-Feb-2024 | 252.00 | 258.00 | 250.00 | 256.00 | 397,900 | 0 |
| 13-Feb-2024 | 256.00 | 256.00 | 252.00 | 252.00 | 208,100 | 0 |
| 12-Feb-2024 | 256.00 | 258.00 | 252.00 | 254.00 | 120,200 | 0 |
| 07-Feb-2024 | 252.00 | 258.00 | 250.00 | 254.00 | 282,700 | 0 |
| 06-Feb-2024 | 252.00 | 256.00 | 250.00 | 256.00 | 300,500 | 0 |
| 05-Feb-2024 | 260.00 | 264.00 | 250.00 | 250.00 | 1,488,400 | 0 |
| 02-Feb-2024 | 256.00 | 260.00 | 254.00 | 258.00 | 336,200 | 0 |
| 01-Feb-2024 | 266.00 | 268.00 | 256.00 | 256.00 | 1,684,300 | 0 |
| 31-Jan-2024 | 266.00 | 272.00 | 258.00 | 266.00 | 1,557,700 | 0 |
| 30-Jan-2024 | 264.00 | 270.00 | 260.00 | 270.00 | 500,700 | 0 |
| 29-Jan-2024 | 266.00 | 266.00 | 262.00 | 264.00 | 254,800 | 0 |
| 26-Jan-2024 | 264.00 | 266.00 | 260.00 | 264.00 | 506,700 | 0 |
| 25-Jan-2024 | 262.00 | 266.00 | 260.00 | 264.00 | 117,100 | 0 |
| 24-Jan-2024 | 266.00 | 266.00 | 260.00 | 264.00 | 581,000 | 0 |
| 23-Jan-2024 | 268.00 | 270.00 | 262.00 | 266.00 | 719,300 | 0 |
| 22-Jan-2024 | 270.00 | 272.00 | 264.00 | 270.00 | 1,266,900 | 0 |
| 19-Jan-2024 | 272.00 | 272.00 | 266.00 | 270.00 | 454,500 | 0 |
| 18-Jan-2024 | 268.00 | 272.00 | 264.00 | 272.00 | 343,600 | 0 |
| 17-Jan-2024 | 270.00 | 270.00 | 268.00 | 270.00 | 153,500 | 0 |
| 16-Jan-2024 | 274.00 | 274.00 | 268.00 | 270.00 | 516,500 | 0 |
| 15-Jan-2024 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 12-Jan-2024 | 266.00 | 268.00 | 260.00 | 268.00 | 339,500 | 0 |
| 11-Jan-2024 | 272.00 | 274.00 | 260.00 | 266.00 | 860,700 | 0 |
| 10-Jan-2024 | 276.00 | 276.00 | 270.00 | 272.00 | 358,700 | 0 |
| 09-Jan-2024 | 280.00 | 280.00 | 270.00 | 276.00 | 989,600 | 0 |
| 08-Jan-2024 | 270.00 | 284.00 | 268.00 | 278.00 | 2,433,500 | 0 |
| 05-Jan-2024 | 270.00 | 272.00 | 268.00 | 272.00 | 421,100 | 0 |
| 04-Jan-2024 | 270.00 | 272.00 | 268.00 | 270.00 | 444,700 | 0 |
| 03-Jan-2024 | 268.00 | 272.00 | 266.00 | 272.00 | 348,000 | 0 |
| 02-Jan-2024 | 270.00 | 274.00 | 266.00 | 268.00 | 393,900 | 0 |
| 29-Dec-2023 | 270.00 | 272.00 | 266.00 | 270.00 | 474,900 | 0 |
| 28-Dec-2023 | 272.00 | 274.00 | 262.00 | 270.00 | 388,900 | 0 |
| 27-Dec-2023 | 262.00 | 272.00 | 262.00 | 272.00 | 1,110,100 | 0 |
| 22-Dec-2023 | 260.00 | 270.00 | 256.00 | 262.00 | 884,000 | 0 |
| 21-Dec-2023 | 258.00 | 264.00 | 254.00 | 256.00 | 553,200 | 0 |
| 20-Dec-2023 | 254.00 | 262.00 | 254.00 | 258.00 | 225,800 | 0 |
| 19-Dec-2023 | 252.00 | 260.00 | 252.00 | 258.00 | 848,200 | 0 |
| 18-Dec-2023 | 254.00 | 266.00 | 252.00 | 252.00 | 606,600 | 0 |
| 15-Dec-2023 | 256.00 | 256.00 | 250.00 | 254.00 | 578,000 | 0 |
| 14-Dec-2023 | 254.00 | 258.00 | 250.00 | 254.00 | 292,000 | 0 |
| 13-Dec-2023 | 254.00 | 258.00 | 254.00 | 256.00 | 290,900 | 0 |
| 12-Dec-2023 | 260.00 | 262.00 | 250.00 | 256.00 | 1,169,000 | 0 |
| 11-Dec-2023 | 262.00 | 266.00 | 256.00 | 260.00 | 446,400 | 0 |
| 08-Dec-2023 | 266.00 | 270.00 | 256.00 | 260.00 | 945,900 | 0 |
| 07-Dec-2023 | 270.00 | 270.00 | 260.00 | 266.00 | 949,800 | 0 |
| 06-Dec-2023 | 270.00 | 274.00 | 266.00 | 266.00 | 946,800 | 0 |
| 05-Dec-2023 | 280.00 | 280.00 | 260.00 | 268.00 | 2,481,300 | 0 |
| 04-Dec-2023 | 256.00 | 278.00 | 256.00 | 278.00 | 1,878,800 | 0 |
| 01-Dec-2023 | 254.00 | 280.00 | 254.00 | 268.00 | 3,103,600 | 0 |
| 30-Nov-2023 | 290.00 | 296.00 | 266.00 | 270.00 | 10,708,100 | 0 |
| 29-Nov-2023 | 250.00 | 260.00 | 248.00 | 250.00 | 538,500 | 0 |
| 28-Nov-2023 | 248.00 | 250.00 | 242.00 | 248.00 | 176,800 | 0 |
| 27-Nov-2023 | 254.00 | 254.00 | 244.00 | 250.00 | 604,000 | 0 |
| 24-Nov-2023 | 256.00 | 262.00 | 234.00 | 254.00 | 2,814,900 | 0 |
| 23-Nov-2023 | 260.00 | 268.00 | 256.00 | 256.00 | 829,100 | 0 |
| 22-Nov-2023 | 260.00 | 270.00 | 258.00 | 262.00 | 441,600 | 0 |
| 21-Nov-2023 | 266.00 | 270.00 | 260.00 | 264.00 | 191,100 | 0 |
| 20-Nov-2023 | 264.00 | 266.00 | 260.00 | 264.00 | 281,400 | 0 |
| 17-Nov-2023 | 260.00 | 266.00 | 258.00 | 258.00 | 127,700 | 0 |
| 16-Nov-2023 | 262.00 | 270.00 | 254.00 | 260.00 | 358,500 | 0 |
| 15-Nov-2023 | 270.00 | 270.00 | 264.00 | 268.00 | 403,000 | 0 |
| 14-Nov-2023 | 262.00 | 270.00 | 260.00 | 264.00 | 590,900 | 0 |
| 13-Nov-2023 | 262.00 | 264.00 | 256.00 | 258.00 | 437,500 | 0 |
| 10-Nov-2023 | 256.00 | 264.00 | 256.00 | 262.00 | 561,300 | 0 |
| 09-Nov-2023 | 254.00 | 264.00 | 250.00 | 256.00 | 1,185,900 | 0 |
| 08-Nov-2023 | 258.00 | 258.00 | 248.00 | 248.00 | 333,700 | 0 |
| 07-Nov-2023 | 262.00 | 262.00 | 250.00 | 252.00 | 252,900 | 0 |
| 06-Nov-2023 | 248.00 | 256.00 | 240.00 | 250.00 | 1,464,100 | 0 |
| 03-Nov-2023 | 262.00 | 272.00 | 248.00 | 250.00 | 2,812,600 | 0 |
| 02-Nov-2023 | 260.00 | 268.00 | 254.00 | 262.00 | 799,300 | 0 |