| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 140.00 | 142.00 | 133.00 | 138.00 | 1,367,900 | 0 |
| 01-Apr-2024 | 136.00 | 152.00 | 131.00 | 136.00 | 6,514,600 | 0 |
| 28-Mar-2024 | 130.00 | 139.00 | 128.00 | 137.00 | 4,498,700 | 0 |
| 27-Mar-2024 | 125.00 | 167.00 | 121.00 | 137.00 | 29,508,400 | 0 |
| 26-Mar-2024 | 125.00 | 125.00 | 125.00 | 125.00 | 0 | 0 |
| 25-Mar-2024 | 125.00 | 125.00 | 125.00 | 125.00 | 0 | 0 |
| 22-Mar-2024 | 125.00 | 125.00 | 124.00 | 125.00 | 212,600 | 0 |
| 21-Mar-2024 | 127.00 | 127.00 | 120.00 | 126.00 | 342,100 | 0 |
| 20-Mar-2024 | 126.00 | 127.00 | 121.00 | 127.00 | 356,700 | 0 |
| 19-Mar-2024 | 128.00 | 128.00 | 126.00 | 126.00 | 11,000 | 0 |
| 18-Mar-2024 | 128.00 | 129.00 | 127.00 | 128.00 | 170,900 | 0 |
| 15-Mar-2024 | 130.00 | 130.00 | 126.00 | 128.00 | 12,200 | 0 |
| 14-Mar-2024 | 132.00 | 132.00 | 128.00 | 129.00 | 73,100 | 0 |
| 13-Mar-2024 | 130.00 | 130.00 | 128.00 | 130.00 | 110,100 | 0 |
| 08-Mar-2024 | 126.00 | 130.00 | 126.00 | 128.00 | 22,200 | 0 |
| 07-Mar-2024 | 129.00 | 129.00 | 128.00 | 128.00 | 27,600 | 0 |
| 06-Mar-2024 | 134.00 | 134.00 | 128.00 | 131.00 | 13,100 | 0 |
| 05-Mar-2024 | 133.00 | 133.00 | 128.00 | 131.00 | 148,200 | 0 |
| 04-Mar-2024 | 134.00 | 134.00 | 126.00 | 131.00 | 118,000 | 0 |
| 01-Mar-2024 | 133.00 | 133.00 | 126.00 | 131.00 | 616,100 | 0 |
| 29-Feb-2024 | 138.00 | 138.00 | 126.00 | 129.00 | 900 | 0 |
| 28-Feb-2024 | 132.00 | 132.00 | 128.00 | 128.00 | 34,500 | 0 |
| 27-Feb-2024 | 131.00 | 131.00 | 127.00 | 129.00 | 96,100 | 0 |
| 26-Feb-2024 | 137.00 | 139.00 | 126.00 | 129.00 | 179,600 | 0 |
| 23-Feb-2024 | 128.00 | 130.00 | 127.00 | 130.00 | 162,200 | 0 |
| 22-Feb-2024 | 127.00 | 130.00 | 127.00 | 130.00 | 98,600 | 0 |
| 21-Feb-2024 | 130.00 | 130.00 | 127.00 | 127.00 | 133,400 | 0 |
| 20-Feb-2024 | 128.00 | 130.00 | 125.00 | 128.00 | 116,000 | 0 |
| 19-Feb-2024 | 130.00 | 130.00 | 123.00 | 128.00 | 133,300 | 0 |
| 16-Feb-2024 | 125.00 | 139.00 | 125.00 | 130.00 | 554,400 | 0 |
| 15-Feb-2024 | 130.00 | 130.00 | 122.00 | 125.00 | 103,000 | 0 |
| 13-Feb-2024 | 128.00 | 131.00 | 125.00 | 128.00 | 54,600 | 0 |
| 12-Feb-2024 | 128.00 | 132.00 | 128.00 | 128.00 | 11,000 | 0 |
| 07-Feb-2024 | 125.00 | 131.00 | 125.00 | 129.00 | 237,000 | 0 |
| 06-Feb-2024 | 124.00 | 133.00 | 124.00 | 128.00 | 653,500 | 0 |
| 05-Feb-2024 | 127.00 | 128.00 | 124.00 | 125.00 | 32,300 | 0 |
| 02-Feb-2024 | 127.00 | 127.00 | 124.00 | 127.00 | 40,900 | 0 |
| 01-Feb-2024 | 125.00 | 128.00 | 125.00 | 127.00 | 4,100 | 0 |
| 31-Jan-2024 | 127.00 | 127.00 | 125.00 | 125.00 | 15,600 | 0 |
| 30-Jan-2024 | 123.00 | 130.00 | 123.00 | 129.00 | 439,300 | 0 |
| 29-Jan-2024 | 124.00 | 127.00 | 123.00 | 123.00 | 45,800 | 0 |
| 26-Jan-2024 | 125.00 | 127.00 | 124.00 | 124.00 | 16,600 | 0 |
| 25-Jan-2024 | 125.00 | 127.00 | 124.00 | 125.00 | 116,700 | 0 |
| 24-Jan-2024 | 125.00 | 130.00 | 122.00 | 125.00 | 210,800 | 0 |
| 23-Jan-2024 | 128.00 | 128.00 | 124.00 | 125.00 | 106,100 | 0 |
| 22-Jan-2024 | 129.00 | 129.00 | 126.00 | 126.00 | 39,300 | 0 |
| 19-Jan-2024 | 130.00 | 130.00 | 125.00 | 125.00 | 116,100 | 0 |
| 18-Jan-2024 | 126.00 | 130.00 | 125.00 | 129.00 | 314,900 | 0 |
| 17-Jan-2024 | 127.00 | 127.00 | 126.00 | 127.00 | 1,200 | 0 |
| 16-Jan-2024 | 128.00 | 128.00 | 127.00 | 127.00 | 1,100 | 0 |
| 15-Jan-2024 | 128.00 | 128.00 | 128.00 | 128.00 | 0 | 0 |
| 12-Jan-2024 | 125.00 | 128.00 | 123.00 | 128.00 | 89,300 | 0 |
| 11-Jan-2024 | 127.00 | 132.00 | 125.00 | 129.00 | 120,500 | 0 |
| 10-Jan-2024 | 127.00 | 130.00 | 127.00 | 130.00 | 13,500 | 0 |
| 09-Jan-2024 | 126.00 | 136.00 | 126.00 | 135.00 | 30,800 | 0 |
| 08-Jan-2024 | 127.00 | 131.00 | 127.00 | 131.00 | 192,400 | 0 |
| 05-Jan-2024 | 127.00 | 133.00 | 124.00 | 129.00 | 139,500 | 0 |
| 04-Jan-2024 | 130.00 | 131.00 | 125.00 | 128.00 | 15,500 | 0 |
| 03-Jan-2024 | 133.00 | 133.00 | 124.00 | 131.00 | 120,800 | 0 |
| 02-Jan-2024 | 136.00 | 136.00 | 129.00 | 129.00 | 31,200 | 0 |
| 29-Dec-2023 | 129.00 | 136.00 | 126.00 | 136.00 | 665,700 | 0 |
| 28-Dec-2023 | 127.00 | 131.00 | 126.00 | 126.00 | 31,800 | 0 |
| 27-Dec-2023 | 126.00 | 130.00 | 123.00 | 127.00 | 269,200 | 0 |
| 22-Dec-2023 | 128.00 | 128.00 | 125.00 | 126.00 | 52,000 | 0 |
| 21-Dec-2023 | 122.00 | 132.00 | 120.00 | 129.00 | 219,600 | 0 |
| 20-Dec-2023 | 128.00 | 128.00 | 122.00 | 127.00 | 32,800 | 0 |
| 19-Dec-2023 | 127.00 | 128.00 | 124.00 | 127.00 | 76,900 | 0 |
| 18-Dec-2023 | 125.00 | 127.00 | 125.00 | 125.00 | 17,500 | 0 |
| 15-Dec-2023 | 127.00 | 127.00 | 125.00 | 127.00 | 26,700 | 0 |
| 14-Dec-2023 | 128.00 | 128.00 | 125.00 | 125.00 | 21,700 | 0 |
| 13-Dec-2023 | 125.00 | 129.00 | 125.00 | 128.00 | 166,400 | 0 |
| 12-Dec-2023 | 128.00 | 131.00 | 120.00 | 126.00 | 623,300 | 0 |
| 11-Dec-2023 | 128.00 | 129.00 | 125.00 | 128.00 | 88,900 | 0 |
| 08-Dec-2023 | 125.00 | 129.00 | 125.00 | 126.00 | 49,300 | 0 |
| 07-Dec-2023 | 127.00 | 127.00 | 125.00 | 125.00 | 33,900 | 0 |
| 06-Dec-2023 | 128.00 | 129.00 | 124.00 | 129.00 | 339,800 | 0 |
| 05-Dec-2023 | 125.00 | 128.00 | 125.00 | 128.00 | 91,100 | 0 |
| 04-Dec-2023 | 129.00 | 129.00 | 124.00 | 127.00 | 183,800 | 0 |
| 01-Dec-2023 | 129.00 | 129.00 | 126.00 | 129.00 | 119,900 | 0 |
| 30-Nov-2023 | 128.00 | 129.00 | 125.00 | 129.00 | 245,600 | 0 |
| 29-Nov-2023 | 125.00 | 130.00 | 125.00 | 128.00 | 265,500 | 0 |
| 28-Nov-2023 | 125.00 | 128.00 | 125.00 | 125.00 | 59,200 | 0 |
| 27-Nov-2023 | 127.00 | 128.00 | 127.00 | 128.00 | 2,200 | 0 |
| 24-Nov-2023 | 127.00 | 130.00 | 123.00 | 129.00 | 356,100 | 0 |
| 23-Nov-2023 | 126.00 | 130.00 | 123.00 | 127.00 | 343,000 | 0 |
| 22-Nov-2023 | 125.00 | 131.00 | 125.00 | 126.00 | 281,700 | 0 |
| 21-Nov-2023 | 126.00 | 128.00 | 119.00 | 124.00 | 200,600 | 0 |
| 20-Nov-2023 | 127.00 | 127.00 | 125.00 | 126.00 | 72,400 | 0 |
| 17-Nov-2023 | 127.00 | 128.00 | 127.00 | 127.00 | 45,600 | 0 |
| 16-Nov-2023 | 130.00 | 130.00 | 127.00 | 129.00 | 12,900 | 0 |
| 15-Nov-2023 | 127.00 | 127.00 | 126.00 | 127.00 | 37,500 | 0 |
| 14-Nov-2023 | 130.00 | 130.00 | 127.00 | 127.00 | 68,200 | 0 |
| 13-Nov-2023 | 127.00 | 130.00 | 127.00 | 129.00 | 51,500 | 0 |
| 10-Nov-2023 | 129.00 | 130.00 | 127.00 | 128.00 | 101,700 | 0 |
| 09-Nov-2023 | 130.00 | 130.00 | 127.00 | 128.00 | 11,700 | 0 |
| 08-Nov-2023 | 127.00 | 130.00 | 127.00 | 127.00 | 174,900 | 0 |
| 07-Nov-2023 | 128.00 | 129.00 | 127.00 | 127.00 | 153,800 | 0 |
| 06-Nov-2023 | 129.00 | 130.00 | 126.00 | 129.00 | 159,800 | 0 |
| 03-Nov-2023 | 128.00 | 130.00 | 125.00 | 129.00 | 288,000 | 0 |
| 02-Nov-2023 | 132.00 | 132.00 | 126.00 | 129.00 | 806,000 | 0 |