| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 410.00 | 438.00 | 350.00 | 396.00 | 2,837,000 | 0 |
| 02-Apr-2024 | 422.00 | 470.00 | 374.00 | 418.00 | 2,045,000 | 0 |
| 01-Apr-2024 | 442.00 | 486.00 | 326.00 | 420.00 | 3,047,500 | 0 |
| 28-Mar-2024 | 340.00 | 422.00 | 328.00 | 422.00 | 1,595,100 | 0 |
| 27-Mar-2024 | 330.00 | 340.00 | 330.00 | 338.00 | 43,200 | 0 |
| 26-Mar-2024 | 338.00 | 338.00 | 332.00 | 336.00 | 48,700 | 0 |
| 25-Mar-2024 | 340.00 | 340.00 | 326.00 | 332.00 | 25,900 | 0 |
| 22-Mar-2024 | 338.00 | 338.00 | 326.00 | 336.00 | 94,400 | 0 |
| 21-Mar-2024 | 340.00 | 350.00 | 336.00 | 340.00 | 201,000 | 0 |
| 20-Mar-2024 | 344.00 | 344.00 | 336.00 | 342.00 | 121,500 | 0 |
| 19-Mar-2024 | 340.00 | 344.00 | 338.00 | 340.00 | 121,400 | 0 |
| 18-Mar-2024 | 332.00 | 346.00 | 332.00 | 340.00 | 259,200 | 0 |
| 15-Mar-2024 | 324.00 | 362.00 | 324.00 | 338.00 | 578,000 | 0 |
| 14-Mar-2024 | 322.00 | 330.00 | 322.00 | 326.00 | 60,700 | 0 |
| 13-Mar-2024 | 326.00 | 330.00 | 322.00 | 322.00 | 70,400 | 0 |
| 08-Mar-2024 | 318.00 | 328.00 | 318.00 | 326.00 | 131,100 | 0 |
| 07-Mar-2024 | 324.00 | 324.00 | 312.00 | 322.00 | 18,900 | 0 |
| 06-Mar-2024 | 310.00 | 324.00 | 308.00 | 324.00 | 24,700 | 0 |
| 05-Mar-2024 | 312.00 | 324.00 | 312.00 | 324.00 | 19,300 | 0 |
| 04-Mar-2024 | 318.00 | 326.00 | 306.00 | 310.00 | 106,000 | 0 |
| 01-Mar-2024 | 318.00 | 324.00 | 300.00 | 318.00 | 60,200 | 0 |
| 29-Feb-2024 | 318.00 | 324.00 | 318.00 | 324.00 | 5,400 | 0 |
| 28-Feb-2024 | 320.00 | 326.00 | 318.00 | 326.00 | 26,000 | 0 |
| 27-Feb-2024 | 320.00 | 324.00 | 320.00 | 324.00 | 9,300 | 0 |
| 26-Feb-2024 | 322.00 | 324.00 | 318.00 | 322.00 | 4,400 | 0 |
| 23-Feb-2024 | 322.00 | 326.00 | 320.00 | 322.00 | 40,800 | 0 |
| 22-Feb-2024 | 322.00 | 322.00 | 318.00 | 322.00 | 25,100 | 0 |
| 21-Feb-2024 | 326.00 | 326.00 | 318.00 | 322.00 | 68,100 | 0 |
| 20-Feb-2024 | 322.00 | 324.00 | 318.00 | 322.00 | 30,700 | 0 |
| 19-Feb-2024 | 320.00 | 324.00 | 320.00 | 322.00 | 34,900 | 0 |
| 16-Feb-2024 | 322.00 | 328.00 | 318.00 | 320.00 | 56,500 | 0 |
| 15-Feb-2024 | 322.00 | 330.00 | 320.00 | 322.00 | 108,000 | 0 |
| 13-Feb-2024 | 328.00 | 328.00 | 322.00 | 328.00 | 7,400 | 0 |
| 12-Feb-2024 | 324.00 | 338.00 | 320.00 | 322.00 | 106,100 | 0 |
| 07-Feb-2024 | 328.00 | 334.00 | 324.00 | 332.00 | 29,000 | 0 |
| 06-Feb-2024 | 330.00 | 336.00 | 320.00 | 334.00 | 76,000 | 0 |
| 05-Feb-2024 | 336.00 | 338.00 | 330.00 | 332.00 | 44,400 | 0 |
| 02-Feb-2024 | 328.00 | 338.00 | 328.00 | 332.00 | 16,400 | 0 |
| 01-Feb-2024 | 330.00 | 336.00 | 326.00 | 334.00 | 27,100 | 0 |
| 31-Jan-2024 | 334.00 | 338.00 | 324.00 | 334.00 | 32,300 | 0 |
| 30-Jan-2024 | 334.00 | 338.00 | 326.00 | 336.00 | 12,700 | 0 |
| 29-Jan-2024 | 330.00 | 336.00 | 324.00 | 334.00 | 113,200 | 0 |
| 26-Jan-2024 | 334.00 | 336.00 | 332.00 | 334.00 | 22,600 | 0 |
| 25-Jan-2024 | 336.00 | 338.00 | 330.00 | 334.00 | 20,000 | 0 |
| 24-Jan-2024 | 338.00 | 338.00 | 328.00 | 328.00 | 56,400 | 0 |
| 23-Jan-2024 | 338.00 | 342.00 | 330.00 | 336.00 | 86,800 | 0 |
| 22-Jan-2024 | 330.00 | 338.00 | 330.00 | 330.00 | 12,800 | 0 |
| 19-Jan-2024 | 336.00 | 338.00 | 330.00 | 338.00 | 3,900 | 0 |
| 18-Jan-2024 | 338.00 | 340.00 | 330.00 | 338.00 | 58,500 | 0 |
| 17-Jan-2024 | 336.00 | 338.00 | 330.00 | 338.00 | 101,400 | 0 |
| 16-Jan-2024 | 334.00 | 338.00 | 322.00 | 336.00 | 172,300 | 0 |
| 15-Jan-2024 | 338.00 | 342.00 | 328.00 | 330.00 | 260,400 | 0 |
| 12-Jan-2024 | 340.00 | 342.00 | 334.00 | 340.00 | 19,300 | 0 |
| 11-Jan-2024 | 340.00 | 346.00 | 336.00 | 340.00 | 24,100 | 0 |
| 10-Jan-2024 | 340.00 | 360.00 | 338.00 | 344.00 | 189,900 | 0 |
| 09-Jan-2024 | 340.00 | 342.00 | 338.00 | 338.00 | 32,100 | 0 |
| 08-Jan-2024 | 340.00 | 342.00 | 340.00 | 340.00 | 9,700 | 0 |
| 05-Jan-2024 | 340.00 | 342.00 | 328.00 | 340.00 | 285,700 | 0 |
| 04-Jan-2024 | 340.00 | 340.00 | 334.00 | 340.00 | 17,800 | 0 |
| 03-Jan-2024 | 342.00 | 342.00 | 332.00 | 336.00 | 68,200 | 0 |
| 02-Jan-2024 | 336.00 | 348.00 | 336.00 | 342.00 | 63,800 | 0 |
| 29-Dec-2023 | 344.00 | 344.00 | 334.00 | 336.00 | 147,200 | 0 |
| 28-Dec-2023 | 338.00 | 352.00 | 336.00 | 340.00 | 519,000 | 0 |
| 27-Dec-2023 | 328.00 | 350.00 | 328.00 | 336.00 | 206,000 | 0 |
| 22-Dec-2023 | 336.00 | 340.00 | 328.00 | 328.00 | 14,100 | 0 |
| 21-Dec-2023 | 336.00 | 378.00 | 322.00 | 332.00 | 264,600 | 0 |
| 20-Dec-2023 | 326.00 | 336.00 | 324.00 | 334.00 | 49,900 | 0 |
| 19-Dec-2023 | 322.00 | 334.00 | 320.00 | 330.00 | 45,700 | 0 |
| 18-Dec-2023 | 330.00 | 344.00 | 320.00 | 320.00 | 440,500 | 0 |
| 15-Dec-2023 | 336.00 | 340.00 | 324.00 | 332.00 | 71,100 | 0 |
| 14-Dec-2023 | 338.00 | 338.00 | 320.00 | 330.00 | 46,800 | 0 |
| 13-Dec-2023 | 336.00 | 346.00 | 320.00 | 332.00 | 204,700 | 0 |
| 12-Dec-2023 | 330.00 | 336.00 | 320.00 | 326.00 | 200,300 | 0 |
| 11-Dec-2023 | 336.00 | 336.00 | 326.00 | 330.00 | 77,900 | 0 |
| 08-Dec-2023 | 328.00 | 338.00 | 328.00 | 338.00 | 101,700 | 0 |
| 07-Dec-2023 | 332.00 | 336.00 | 326.00 | 334.00 | 34,600 | 0 |
| 06-Dec-2023 | 332.00 | 338.00 | 330.00 | 338.00 | 44,800 | 0 |
| 05-Dec-2023 | 338.00 | 340.00 | 330.00 | 336.00 | 182,000 | 0 |
| 04-Dec-2023 | 336.00 | 340.00 | 326.00 | 340.00 | 346,300 | 0 |
| 01-Dec-2023 | 342.00 | 346.00 | 336.00 | 336.00 | 49,900 | 0 |
| 30-Nov-2023 | 334.00 | 342.00 | 334.00 | 340.00 | 92,800 | 0 |
| 29-Nov-2023 | 336.00 | 340.00 | 332.00 | 338.00 | 89,900 | 0 |
| 28-Nov-2023 | 332.00 | 342.00 | 326.00 | 334.00 | 111,000 | 0 |
| 27-Nov-2023 | 334.00 | 348.00 | 324.00 | 332.00 | 884,800 | 0 |
| 24-Nov-2023 | 330.00 | 334.00 | 322.00 | 324.00 | 72,500 | 0 |
| 23-Nov-2023 | 330.00 | 332.00 | 326.00 | 330.00 | 36,000 | 0 |
| 22-Nov-2023 | 330.00 | 336.00 | 326.00 | 330.00 | 48,800 | 0 |
| 21-Nov-2023 | 340.00 | 340.00 | 320.00 | 330.00 | 220,800 | 0 |
| 20-Nov-2023 | 334.00 | 348.00 | 330.00 | 340.00 | 277,600 | 0 |
| 17-Nov-2023 | 344.00 | 346.00 | 336.00 | 340.00 | 42,700 | 0 |
| 16-Nov-2023 | 342.00 | 360.00 | 340.00 | 344.00 | 241,600 | 0 |
| 15-Nov-2023 | 342.00 | 344.00 | 328.00 | 340.00 | 127,400 | 0 |
| 14-Nov-2023 | 344.00 | 348.00 | 334.00 | 344.00 | 37,400 | 0 |
| 13-Nov-2023 | 330.00 | 346.00 | 324.00 | 340.00 | 136,000 | 0 |
| 10-Nov-2023 | 348.00 | 352.00 | 292.00 | 330.00 | 1,818,900 | 0 |
| 09-Nov-2023 | 344.00 | 352.00 | 340.00 | 352.00 | 100,000 | 0 |
| 08-Nov-2023 | 348.00 | 352.00 | 338.00 | 342.00 | 174,300 | 0 |
| 07-Nov-2023 | 344.00 | 360.00 | 326.00 | 348.00 | 219,800 | 0 |
| 06-Nov-2023 | 358.00 | 362.00 | 312.00 | 342.00 | 338,000 | 0 |
| 03-Nov-2023 | 340.00 | 352.00 | 326.00 | 350.00 | 367,200 | 0 |