| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 144.00 | 147.00 | 138.00 | 147.00 | 5,524,800 | 0 |
| 02-Apr-2024 | 148.00 | 150.00 | 139.00 | 144.00 | 8,811,200 | 0 |
| 01-Apr-2024 | 144.00 | 149.00 | 131.00 | 147.00 | 11,722,200 | 0 |
| 28-Mar-2024 | 143.00 | 147.00 | 134.00 | 144.00 | 17,226,000 | 0 |
| 27-Mar-2024 | 134.00 | 141.00 | 133.00 | 141.00 | 9,114,400 | 0 |
| 26-Mar-2024 | 127.00 | 127.00 | 127.00 | 127.00 | 0 | 0 |
| 25-Mar-2024 | 127.00 | 127.00 | 127.00 | 127.00 | 0 | 0 |
| 22-Mar-2024 | 128.00 | 158.00 | 126.00 | 127.00 | 89,316,200 | 0 |
| 21-Mar-2024 | 126.00 | 128.00 | 123.00 | 128.00 | 13,085,000 | 0 |
| 20-Mar-2024 | 121.00 | 125.00 | 117.00 | 124.00 | 16,608,800 | 0 |
| 19-Mar-2024 | 122.00 | 122.00 | 117.00 | 120.00 | 8,387,600 | 0 |
| 18-Mar-2024 | 117.00 | 124.00 | 110.00 | 117.00 | 20,079,800 | 0 |
| 15-Mar-2024 | 116.00 | 116.00 | 112.00 | 114.00 | 5,534,400 | 0 |
| 14-Mar-2024 | 111.00 | 117.00 | 109.00 | 115.00 | 15,370,800 | 0 |
| 13-Mar-2024 | 108.00 | 111.00 | 107.00 | 111.00 | 3,685,400 | 0 |
| 08-Mar-2024 | 108.00 | 110.00 | 105.00 | 109.00 | 3,585,400 | 0 |
| 07-Mar-2024 | 105.00 | 110.00 | 105.00 | 108.00 | 8,716,000 | 0 |
| 06-Mar-2024 | 107.00 | 108.00 | 104.00 | 105.00 | 1,625,000 | 0 |
| 05-Mar-2024 | 106.00 | 109.00 | 105.00 | 107.00 | 877,800 | 0 |
| 04-Mar-2024 | 109.00 | 109.00 | 105.00 | 106.00 | 827,600 | 0 |
| 01-Mar-2024 | 110.00 | 110.00 | 106.00 | 108.00 | 3,017,200 | 0 |
| 29-Feb-2024 | 109.00 | 110.00 | 106.00 | 110.00 | 4,051,000 | 0 |
| 28-Feb-2024 | 106.00 | 109.00 | 102.00 | 109.00 | 6,686,400 | 0 |
| 27-Feb-2024 | 108.00 | 109.00 | 103.00 | 106.00 | 9,442,800 | 0 |
| 26-Feb-2024 | 109.00 | 111.00 | 108.00 | 108.00 | 5,360,000 | 0 |
| 23-Feb-2024 | 108.00 | 110.00 | 108.00 | 109.00 | 5,051,600 | 0 |
| 22-Feb-2024 | 110.00 | 111.00 | 108.00 | 110.00 | 5,971,400 | 0 |
| 21-Feb-2024 | 111.00 | 111.00 | 109.00 | 110.00 | 6,911,400 | 0 |
| 20-Feb-2024 | 106.00 | 111.00 | 106.00 | 111.00 | 4,965,400 | 0 |
| 19-Feb-2024 | 111.00 | 115.00 | 106.00 | 108.00 | 15,498,600 | 0 |
| 16-Feb-2024 | 109.00 | 111.00 | 107.00 | 111.00 | 7,785,600 | 0 |
| 15-Feb-2024 | 111.00 | 111.00 | 106.00 | 109.00 | 4,442,800 | 0 |
| 13-Feb-2024 | 110.00 | 111.00 | 105.00 | 111.00 | 4,928,600 | 0 |
| 12-Feb-2024 | 109.00 | 112.00 | 106.00 | 110.00 | 5,150,800 | 0 |
| 07-Feb-2024 | 109.00 | 109.00 | 106.00 | 109.00 | 4,824,400 | 0 |
| 06-Feb-2024 | 106.00 | 109.00 | 95.50 | 108.00 | 7,707,000 | 0 |
| 05-Feb-2024 | 110.00 | 110.00 | 102.00 | 107.00 | 3,797,400 | 0 |
| 02-Feb-2024 | 108.00 | 111.00 | 108.00 | 110.00 | 9,750,000 | 0 |
| 01-Feb-2024 | 109.00 | 110.00 | 106.00 | 110.00 | 8,343,800 | 0 |
| 31-Jan-2024 | 110.00 | 111.00 | 107.00 | 108.00 | 4,952,200 | 0 |
| 30-Jan-2024 | 107.00 | 110.00 | 105.00 | 109.00 | 10,744,600 | 0 |
| 29-Jan-2024 | 108.00 | 110.00 | 101.00 | 107.00 | 9,459,200 | 0 |
| 26-Jan-2024 | 106.00 | 110.00 | 101.00 | 107.00 | 11,530,800 | 0 |
| 25-Jan-2024 | 100.00 | 108.00 | 99.00 | 106.00 | 9,459,200 | 0 |
| 24-Jan-2024 | 99.00 | 104.00 | 97.50 | 100.00 | 8,554,000 | 0 |
| 23-Jan-2024 | 100.00 | 101.00 | 96.00 | 99.00 | 3,691,800 | 0 |
| 22-Jan-2024 | 95.00 | 101.00 | 93.00 | 100.00 | 5,511,000 | 0 |
| 19-Jan-2024 | 96.50 | 96.50 | 94.50 | 95.00 | 3,942,600 | 0 |
| 18-Jan-2024 | 95.00 | 96.50 | 93.00 | 96.50 | 4,571,200 | 0 |
| 17-Jan-2024 | 94.00 | 96.00 | 94.00 | 95.00 | 3,103,200 | 0 |
| 16-Jan-2024 | 94.50 | 96.00 | 94.00 | 94.00 | 1,475,800 | 0 |
| 15-Jan-2024 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | 0 |
| 12-Jan-2024 | 96.50 | 98.00 | 88.00 | 91.00 | 14,860,200 | 0 |
| 11-Jan-2024 | 92.50 | 98.00 | 92.50 | 96.50 | 3,066,200 | 0 |
| 10-Jan-2024 | 97.50 | 98.50 | 92.50 | 92.50 | 15,453,400 | 0 |
| 09-Jan-2024 | 101.00 | 101.00 | 97.50 | 99.00 | 4,282,000 | 0 |
| 08-Jan-2024 | 98.50 | 101.00 | 97.50 | 98.50 | 1,644,000 | 0 |
| 05-Jan-2024 | 100.00 | 100.00 | 92.00 | 98.50 | 7,390,600 | 0 |
| 04-Jan-2024 | 101.00 | 101.00 | 99.00 | 100.00 | 1,421,600 | 0 |
| 03-Jan-2024 | 103.00 | 104.00 | 98.00 | 99.00 | 3,968,000 | 0 |
| 02-Jan-2024 | 110.00 | 110.00 | 100.00 | 103.00 | 9,413,400 | 0 |
| 29-Dec-2023 | 105.00 | 110.00 | 102.00 | 110.00 | 31,928,200 | 0 |
| 28-Dec-2023 | 103.00 | 107.00 | 100.00 | 106.00 | 21,987,400 | 0 |
| 27-Dec-2023 | 99.00 | 103.00 | 98.00 | 103.00 | 13,503,400 | 0 |
| 22-Dec-2023 | 94.00 | 99.50 | 93.50 | 98.00 | 14,493,600 | 0 |
| 21-Dec-2023 | 95.00 | 96.50 | 93.00 | 95.00 | 2,184,000 | 0 |
| 20-Dec-2023 | 95.00 | 95.50 | 93.50 | 94.50 | 2,076,800 | 0 |
| 19-Dec-2023 | 94.50 | 97.00 | 92.00 | 95.00 | 7,865,800 | 0 |
| 18-Dec-2023 | 93.50 | 95.00 | 93.50 | 94.00 | 4,707,200 | 0 |
| 15-Dec-2023 | 93.00 | 95.00 | 90.00 | 93.00 | 5,651,200 | 0 |
| 14-Dec-2023 | 94.00 | 94.50 | 90.00 | 93.00 | 7,301,400 | 0 |
| 13-Dec-2023 | 84.50 | 95.00 | 84.50 | 94.00 | 22,104,400 | 0 |
| 12-Dec-2023 | 87.50 | 87.50 | 81.00 | 84.50 | 20,070,200 | 0 |
| 11-Dec-2023 | 99.00 | 99.00 | 85.00 | 86.50 | 77,848,200 | 0 |
| 08-Dec-2023 | 103.00 | 105.00 | 98.50 | 99.50 | 15,048,200 | 0 |
| 07-Dec-2023 | 103.00 | 106.00 | 101.00 | 103.00 | 3,761,200 | 0 |
| 06-Dec-2023 | 106.00 | 107.00 | 101.00 | 103.00 | 7,976,600 | 0 |
| 05-Dec-2023 | 106.00 | 107.00 | 103.00 | 106.00 | 11,610,600 | 0 |
| 04-Dec-2023 | 106.00 | 107.00 | 104.00 | 106.00 | 7,772,800 | 0 |
| 01-Dec-2023 | 104.00 | 106.00 | 102.00 | 106.00 | 8,095,800 | 0 |
| 30-Nov-2023 | 100.00 | 107.00 | 95.00 | 105.00 | 31,607,200 | 0 |
| 29-Nov-2023 | 113.00 | 114.00 | 99.50 | 103.00 | 34,794,600 | 0 |
| 28-Nov-2023 | 111.00 | 114.00 | 107.00 | 111.00 | 14,544,400 | 0 |
| 27-Nov-2023 | 111.00 | 112.00 | 108.00 | 111.00 | 8,437,600 | 0 |
| 24-Nov-2023 | 112.00 | 119.00 | 107.00 | 111.00 | 27,671,400 | 0 |
| 23-Nov-2023 | 107.00 | 116.00 | 107.00 | 112.00 | 62,468,000 | 0 |
| 22-Nov-2023 | 108.00 | 113.00 | 105.00 | 106.00 | 24,571,800 | 0 |
| 21-Nov-2023 | 105.00 | 109.00 | 105.00 | 107.00 | 5,459,800 | 0 |
| 20-Nov-2023 | 107.00 | 108.00 | 102.00 | 106.00 | 6,686,600 | 0 |
| 17-Nov-2023 | 107.00 | 109.00 | 105.00 | 106.00 | 5,911,000 | 0 |
| 16-Nov-2023 | 105.00 | 109.00 | 104.00 | 107.00 | 11,156,600 | 0 |
| 15-Nov-2023 | 115.00 | 115.00 | 106.00 | 106.00 | 35,029,000 | 0 |
| 14-Nov-2023 | 104.00 | 114.00 | 103.00 | 114.00 | 98,870,400 | 0 |
| 13-Nov-2023 | 97.00 | 103.00 | 95.50 | 103.00 | 17,666,200 | 0 |
| 10-Nov-2023 | 95.50 | 100.00 | 95.00 | 97.50 | 17,101,000 | 0 |
| 09-Nov-2023 | 95.00 | 96.00 | 91.50 | 93.50 | 19,145,600 | 0 |
| 08-Nov-2023 | 94.00 | 96.00 | 93.00 | 96.00 | 5,914,200 | 0 |
| 07-Nov-2023 | 95.50 | 95.50 | 92.50 | 92.50 | 12,557,000 | 0 |
| 06-Nov-2023 | 96.50 | 97.50 | 95.00 | 95.50 | 3,803,000 | 0 |
| 03-Nov-2023 | 96.00 | 97.00 | 94.00 | 96.50 | 4,271,000 | 0 |