| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 370.00 | 382.00 | 368.00 | 380.00 | 1,144,300 | 0 |
| 01-Apr-2024 | 350.00 | 370.00 | 350.00 | 364.00 | 1,734,100 | 0 |
| 28-Mar-2024 | 358.00 | 358.00 | 348.00 | 350.00 | 25,800 | 0 |
| 27-Mar-2024 | 350.00 | 358.00 | 350.00 | 350.00 | 38,300 | 0 |
| 26-Mar-2024 | 358.00 | 358.00 | 358.00 | 358.00 | 0 | 0 |
| 25-Mar-2024 | 358.00 | 358.00 | 358.00 | 358.00 | 0 | 0 |
| 22-Mar-2024 | 350.00 | 358.00 | 350.00 | 358.00 | 144,100 | 0 |
| 21-Mar-2024 | 354.00 | 354.00 | 350.00 | 350.00 | 40,000 | 0 |
| 20-Mar-2024 | 350.00 | 354.00 | 350.00 | 354.00 | 5,900 | 0 |
| 19-Mar-2024 | 352.00 | 352.00 | 350.00 | 352.00 | 59,000 | 0 |
| 18-Mar-2024 | 350.00 | 356.00 | 350.00 | 352.00 | 22,200 | 0 |
| 15-Mar-2024 | 346.00 | 356.00 | 338.00 | 352.00 | 1,061,800 | 0 |
| 14-Mar-2024 | 340.00 | 350.00 | 340.00 | 344.00 | 109,400 | 0 |
| 13-Mar-2024 | 356.00 | 356.00 | 334.00 | 342.00 | 179,500 | 0 |
| 08-Mar-2024 | 350.00 | 356.00 | 350.00 | 356.00 | 14,900 | 0 |
| 07-Mar-2024 | 344.00 | 358.00 | 340.00 | 350.00 | 336,600 | 0 |
| 06-Mar-2024 | 344.00 | 344.00 | 340.00 | 340.00 | 71,700 | 0 |
| 05-Mar-2024 | 344.00 | 348.00 | 330.00 | 344.00 | 92,200 | 0 |
| 04-Mar-2024 | 334.00 | 358.00 | 334.00 | 356.00 | 54,600 | 0 |
| 01-Mar-2024 | 348.00 | 352.00 | 348.00 | 350.00 | 105,900 | 0 |
| 29-Feb-2024 | 368.00 | 368.00 | 344.00 | 354.00 | 81,600 | 0 |
| 28-Feb-2024 | 352.00 | 358.00 | 350.00 | 354.00 | 131,200 | 0 |
| 27-Feb-2024 | 364.00 | 364.00 | 352.00 | 358.00 | 92,800 | 0 |
| 26-Feb-2024 | 378.00 | 378.00 | 356.00 | 358.00 | 24,600 | 0 |
| 23-Feb-2024 | 356.00 | 366.00 | 354.00 | 366.00 | 205,600 | 0 |
| 22-Feb-2024 | 370.00 | 370.00 | 356.00 | 366.00 | 39,600 | 0 |
| 21-Feb-2024 | 360.00 | 366.00 | 360.00 | 366.00 | 9,300 | 0 |
| 20-Feb-2024 | 352.00 | 368.00 | 352.00 | 368.00 | 173,900 | 0 |
| 19-Feb-2024 | 366.00 | 366.00 | 350.00 | 366.00 | 43,700 | 0 |
| 16-Feb-2024 | 362.00 | 370.00 | 360.00 | 366.00 | 23,400 | 0 |
| 15-Feb-2024 | 364.00 | 370.00 | 362.00 | 362.00 | 30,500 | 0 |
| 13-Feb-2024 | 360.00 | 368.00 | 320.00 | 362.00 | 344,700 | 0 |
| 12-Feb-2024 | 372.00 | 372.00 | 364.00 | 368.00 | 55,900 | 0 |
| 07-Feb-2024 | 372.00 | 376.00 | 368.00 | 368.00 | 48,900 | 0 |
| 06-Feb-2024 | 374.00 | 376.00 | 368.00 | 376.00 | 82,200 | 0 |
| 05-Feb-2024 | 374.00 | 380.00 | 370.00 | 378.00 | 52,800 | 0 |
| 02-Feb-2024 | 372.00 | 380.00 | 370.00 | 378.00 | 137,600 | 0 |
| 01-Feb-2024 | 384.00 | 386.00 | 368.00 | 374.00 | 163,500 | 0 |
| 31-Jan-2024 | 380.00 | 384.00 | 372.00 | 384.00 | 248,800 | 0 |
| 30-Jan-2024 | 376.00 | 380.00 | 370.00 | 380.00 | 415,000 | 0 |
| 29-Jan-2024 | 374.00 | 378.00 | 366.00 | 378.00 | 139,100 | 0 |
| 26-Jan-2024 | 380.00 | 390.00 | 370.00 | 376.00 | 544,800 | 0 |
| 25-Jan-2024 | 386.00 | 386.00 | 378.00 | 384.00 | 148,100 | 0 |
| 24-Jan-2024 | 384.00 | 398.00 | 374.00 | 386.00 | 141,800 | 0 |
| 23-Jan-2024 | 386.00 | 392.00 | 376.00 | 384.00 | 232,600 | 0 |
| 22-Jan-2024 | 378.00 | 388.00 | 372.00 | 386.00 | 235,800 | 0 |
| 19-Jan-2024 | 386.00 | 388.00 | 370.00 | 372.00 | 228,900 | 0 |
| 18-Jan-2024 | 388.00 | 388.00 | 370.00 | 386.00 | 91,200 | 0 |
| 17-Jan-2024 | 382.00 | 390.00 | 378.00 | 388.00 | 50,800 | 0 |
| 16-Jan-2024 | 372.00 | 450.00 | 366.00 | 384.00 | 1,125,700 | 0 |
| 15-Jan-2024 | 368.00 | 368.00 | 368.00 | 368.00 | 0 | 0 |
| 12-Jan-2024 | 360.00 | 372.00 | 352.00 | 368.00 | 203,000 | 0 |
| 11-Jan-2024 | 354.00 | 364.00 | 354.00 | 358.00 | 51,100 | 0 |
| 10-Jan-2024 | 370.00 | 370.00 | 348.00 | 364.00 | 85,400 | 0 |
| 09-Jan-2024 | 370.00 | 380.00 | 352.00 | 352.00 | 158,700 | 0 |
| 08-Jan-2024 | 378.00 | 380.00 | 364.00 | 370.00 | 31,600 | 0 |
| 05-Jan-2024 | 388.00 | 390.00 | 352.00 | 370.00 | 197,500 | 0 |
| 04-Jan-2024 | 388.00 | 390.00 | 342.00 | 390.00 | 215,100 | 0 |
| 03-Jan-2024 | 382.00 | 400.00 | 382.00 | 394.00 | 25,300 | 0 |
| 02-Jan-2024 | 400.00 | 400.00 | 378.00 | 390.00 | 87,900 | 0 |
| 29-Dec-2023 | 402.00 | 404.00 | 360.00 | 400.00 | 228,000 | 0 |
| 28-Dec-2023 | 392.00 | 406.00 | 386.00 | 400.00 | 616,700 | 0 |
| 27-Dec-2023 | 382.00 | 396.00 | 374.00 | 392.00 | 1,322,700 | 0 |
| 22-Dec-2023 | 376.00 | 380.00 | 370.00 | 380.00 | 260,200 | 0 |
| 21-Dec-2023 | 374.00 | 378.00 | 364.00 | 374.00 | 235,300 | 0 |
| 20-Dec-2023 | 360.00 | 374.00 | 360.00 | 372.00 | 661,900 | 0 |
| 19-Dec-2023 | 346.00 | 360.00 | 346.00 | 360.00 | 816,300 | 0 |
| 18-Dec-2023 | 342.00 | 348.00 | 330.00 | 346.00 | 351,700 | 0 |
| 15-Dec-2023 | 332.00 | 342.00 | 320.00 | 340.00 | 525,000 | 0 |
| 14-Dec-2023 | 312.00 | 326.00 | 306.00 | 326.00 | 275,800 | 0 |
| 13-Dec-2023 | 304.00 | 318.00 | 304.00 | 314.00 | 65,800 | 0 |
| 12-Dec-2023 | 322.00 | 324.00 | 314.00 | 320.00 | 22,700 | 0 |
| 11-Dec-2023 | 328.00 | 330.00 | 302.00 | 320.00 | 177,400 | 0 |
| 08-Dec-2023 | 324.00 | 332.00 | 322.00 | 328.00 | 91,400 | 0 |
| 07-Dec-2023 | 322.00 | 360.00 | 322.00 | 324.00 | 203,100 | 0 |
| 06-Dec-2023 | 340.00 | 340.00 | 320.00 | 322.00 | 313,300 | 0 |
| 05-Dec-2023 | 348.00 | 358.00 | 342.00 | 344.00 | 325,000 | 0 |
| 04-Dec-2023 | 344.00 | 360.00 | 344.00 | 346.00 | 121,200 | 0 |
| 01-Dec-2023 | 358.00 | 358.00 | 346.00 | 346.00 | 119,000 | 0 |
| 30-Nov-2023 | 366.00 | 370.00 | 354.00 | 362.00 | 28,400 | 0 |
| 29-Nov-2023 | 364.00 | 370.00 | 360.00 | 366.00 | 37,700 | 0 |
| 28-Nov-2023 | 364.00 | 370.00 | 360.00 | 364.00 | 172,900 | 0 |
| 27-Nov-2023 | 372.00 | 386.00 | 360.00 | 364.00 | 541,900 | 0 |
| 24-Nov-2023 | 382.00 | 390.00 | 376.00 | 384.00 | 176,500 | 0 |
| 23-Nov-2023 | 390.00 | 390.00 | 362.00 | 382.00 | 384,700 | 0 |
| 22-Nov-2023 | 384.00 | 390.00 | 374.00 | 378.00 | 320,800 | 0 |
| 21-Nov-2023 | 398.00 | 398.00 | 378.00 | 394.00 | 230,300 | 0 |
| 20-Nov-2023 | 398.00 | 402.00 | 360.00 | 398.00 | 1,062,800 | 0 |
| 17-Nov-2023 | 398.00 | 412.00 | 390.00 | 398.00 | 1,147,300 | 0 |
| 16-Nov-2023 | 412.00 | 412.00 | 402.00 | 408.00 | 15,700 | 0 |
| 15-Nov-2023 | 406.00 | 408.00 | 400.00 | 402.00 | 566,400 | 0 |
| 14-Nov-2023 | 406.00 | 410.00 | 406.00 | 406.00 | 281,000 | 0 |
| 13-Nov-2023 | 402.00 | 410.00 | 400.00 | 408.00 | 867,700 | 0 |
| 10-Nov-2023 | 406.00 | 410.00 | 398.00 | 402.00 | 302,600 | 0 |
| 09-Nov-2023 | 404.00 | 414.00 | 404.00 | 406.00 | 817,200 | 0 |
| 08-Nov-2023 | 414.00 | 422.00 | 402.00 | 408.00 | 127,800 | 0 |
| 07-Nov-2023 | 420.00 | 424.00 | 412.00 | 414.00 | 137,500 | 0 |
| 06-Nov-2023 | 416.00 | 422.00 | 408.00 | 422.00 | 740,100 | 0 |
| 03-Nov-2023 | 416.00 | 420.00 | 406.00 | 412.00 | 471,400 | 0 |
| 02-Nov-2023 | 386.00 | 416.00 | 386.00 | 414.00 | 1,602,200 | 0 |