| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 110.00 | 111.00 | 108.00 | 109.00 | 1,262,600 | 0 |
| 01-Apr-2024 | 112.00 | 114.00 | 110.00 | 110.00 | 1,838,700 | 0 |
| 28-Mar-2024 | 114.00 | 114.00 | 111.00 | 112.00 | 1,176,300 | 0 |
| 27-Mar-2024 | 112.00 | 115.00 | 112.00 | 113.00 | 536,100 | 0 |
| 26-Mar-2024 | 113.00 | 113.00 | 112.00 | 113.00 | 221,300 | 0 |
| 25-Mar-2024 | 115.00 | 115.00 | 112.00 | 112.00 | 742,100 | 0 |
| 22-Mar-2024 | 114.00 | 115.00 | 113.00 | 114.00 | 365,000 | 0 |
| 21-Mar-2024 | 113.00 | 115.00 | 113.00 | 114.00 | 398,200 | 0 |
| 20-Mar-2024 | 115.00 | 116.00 | 113.00 | 114.00 | 580,600 | 0 |
| 19-Mar-2024 | 113.00 | 117.00 | 113.00 | 115.00 | 125,600 | 0 |
| 18-Mar-2024 | 115.00 | 118.00 | 113.00 | 115.00 | 782,300 | 0 |
| 15-Mar-2024 | 112.00 | 118.00 | 112.00 | 115.00 | 917,900 | 0 |
| 14-Mar-2024 | 112.00 | 114.00 | 112.00 | 114.00 | 84,800 | 0 |
| 13-Mar-2024 | 113.00 | 114.00 | 112.00 | 113.00 | 242,300 | 0 |
| 08-Mar-2024 | 115.00 | 115.00 | 112.00 | 113.00 | 252,600 | 0 |
| 07-Mar-2024 | 112.00 | 115.00 | 111.00 | 115.00 | 517,100 | 0 |
| 06-Mar-2024 | 112.00 | 115.00 | 111.00 | 112.00 | 1,497,000 | 0 |
| 05-Mar-2024 | 112.00 | 114.00 | 111.00 | 112.00 | 716,300 | 0 |
| 04-Mar-2024 | 113.00 | 113.00 | 112.00 | 113.00 | 430,300 | 0 |
| 01-Mar-2024 | 112.00 | 113.00 | 111.00 | 113.00 | 170,100 | 0 |
| 29-Feb-2024 | 112.00 | 113.00 | 111.00 | 112.00 | 563,200 | 0 |
| 28-Feb-2024 | 115.00 | 115.00 | 109.00 | 113.00 | 838,600 | 0 |
| 27-Feb-2024 | 114.00 | 115.00 | 112.00 | 113.00 | 440,400 | 0 |
| 26-Feb-2024 | 114.00 | 117.00 | 112.00 | 113.00 | 674,900 | 0 |
| 23-Feb-2024 | 115.00 | 117.00 | 112.00 | 114.00 | 395,600 | 0 |
| 22-Feb-2024 | 114.00 | 114.00 | 112.00 | 113.00 | 316,600 | 0 |
| 21-Feb-2024 | 112.00 | 116.00 | 111.00 | 114.00 | 1,462,400 | 0 |
| 20-Feb-2024 | 113.00 | 114.00 | 112.00 | 113.00 | 559,700 | 0 |
| 19-Feb-2024 | 115.00 | 117.00 | 112.00 | 114.00 | 309,300 | 0 |
| 16-Feb-2024 | 113.00 | 116.00 | 113.00 | 114.00 | 397,500 | 0 |
| 15-Feb-2024 | 113.00 | 119.00 | 110.00 | 114.00 | 771,700 | 0 |
| 13-Feb-2024 | 113.00 | 115.00 | 111.00 | 112.00 | 1,180,000 | 0 |
| 12-Feb-2024 | 115.00 | 115.00 | 112.00 | 113.00 | 682,500 | 0 |
| 07-Feb-2024 | 108.00 | 115.00 | 108.00 | 115.00 | 402,500 | 0 |
| 06-Feb-2024 | 113.00 | 118.00 | 113.00 | 115.00 | 2,589,300 | 0 |
| 05-Feb-2024 | 117.00 | 117.00 | 115.00 | 115.00 | 1,333,500 | 0 |
| 02-Feb-2024 | 117.00 | 118.00 | 114.00 | 117.00 | 2,091,300 | 0 |
| 01-Feb-2024 | 118.00 | 119.00 | 117.00 | 117.00 | 1,016,100 | 0 |
| 31-Jan-2024 | 118.00 | 119.00 | 115.00 | 118.00 | 500,400 | 0 |
| 30-Jan-2024 | 119.00 | 120.00 | 117.00 | 117.00 | 744,000 | 0 |
| 29-Jan-2024 | 117.00 | 121.00 | 117.00 | 119.00 | 671,200 | 0 |
| 26-Jan-2024 | 119.00 | 120.00 | 114.00 | 117.00 | 2,087,900 | 0 |
| 25-Jan-2024 | 120.00 | 121.00 | 118.00 | 120.00 | 508,000 | 0 |
| 24-Jan-2024 | 122.00 | 123.00 | 120.00 | 120.00 | 679,500 | 0 |
| 23-Jan-2024 | 121.00 | 122.00 | 119.00 | 122.00 | 1,307,700 | 0 |
| 22-Jan-2024 | 121.00 | 124.00 | 120.00 | 121.00 | 640,600 | 0 |
| 19-Jan-2024 | 123.00 | 124.00 | 120.00 | 121.00 | 1,079,000 | 0 |
| 18-Jan-2024 | 123.00 | 125.00 | 122.00 | 123.00 | 564,600 | 0 |
| 17-Jan-2024 | 123.00 | 126.00 | 122.00 | 122.00 | 802,900 | 0 |
| 16-Jan-2024 | 123.00 | 124.00 | 122.00 | 124.00 | 957,500 | 0 |
| 15-Jan-2024 | 117.00 | 125.00 | 117.00 | 123.00 | 869,800 | 0 |
| 12-Jan-2024 | 115.00 | 124.00 | 115.00 | 123.00 | 856,600 | 0 |
| 11-Jan-2024 | 117.00 | 124.00 | 117.00 | 121.00 | 338,600 | 0 |
| 10-Jan-2024 | 115.00 | 124.00 | 115.00 | 124.00 | 632,900 | 0 |
| 09-Jan-2024 | 118.00 | 126.00 | 118.00 | 122.00 | 662,800 | 0 |
| 08-Jan-2024 | 119.00 | 128.00 | 119.00 | 125.00 | 1,887,500 | 0 |
| 05-Jan-2024 | 120.00 | 128.00 | 120.00 | 126.00 | 1,021,900 | 0 |
| 04-Jan-2024 | 119.00 | 128.00 | 119.00 | 127.00 | 1,776,500 | 0 |
| 03-Jan-2024 | 119.00 | 129.00 | 119.00 | 126.00 | 2,537,800 | 0 |
| 02-Jan-2024 | 113.00 | 127.00 | 113.00 | 126.00 | 2,162,700 | 0 |
| 29-Dec-2023 | 113.00 | 123.00 | 113.00 | 120.00 | 669,400 | 0 |
| 28-Dec-2023 | 113.00 | 122.00 | 113.00 | 120.00 | 842,900 | 0 |
| 27-Dec-2023 | 120.00 | 123.00 | 118.00 | 119.00 | 974,900 | 0 |
| 22-Dec-2023 | 116.00 | 122.00 | 116.00 | 120.00 | 1,570,400 | 0 |
| 21-Dec-2023 | 118.00 | 119.00 | 116.00 | 116.00 | 1,010,800 | 0 |
| 20-Dec-2023 | 119.00 | 121.00 | 118.00 | 118.00 | 1,035,400 | 0 |
| 19-Dec-2023 | 118.00 | 119.00 | 114.00 | 119.00 | 1,191,900 | 0 |
| 18-Dec-2023 | 118.00 | 120.00 | 116.00 | 117.00 | 1,474,000 | 0 |
| 15-Dec-2023 | 122.00 | 122.00 | 117.00 | 118.00 | 2,343,000 | 0 |
| 14-Dec-2023 | 123.00 | 124.00 | 119.00 | 122.00 | 1,357,900 | 0 |
| 13-Dec-2023 | 122.00 | 123.00 | 121.00 | 122.00 | 1,184,900 | 0 |
| 12-Dec-2023 | 123.00 | 124.00 | 122.00 | 122.00 | 1,898,300 | 0 |
| 11-Dec-2023 | 125.00 | 125.00 | 121.00 | 122.00 | 3,531,700 | 0 |
| 08-Dec-2023 | 126.00 | 129.00 | 124.00 | 124.00 | 3,928,000 | 0 |
| 07-Dec-2023 | 131.00 | 131.00 | 126.00 | 126.00 | 2,846,500 | 0 |
| 06-Dec-2023 | 125.00 | 129.00 | 124.00 | 129.00 | 4,808,500 | 0 |
| 05-Dec-2023 | 124.00 | 125.00 | 123.00 | 125.00 | 4,004,900 | 0 |
| 04-Dec-2023 | 124.00 | 126.00 | 123.00 | 124.00 | 2,286,100 | 0 |
| 01-Dec-2023 | 125.00 | 128.00 | 124.00 | 124.00 | 3,212,400 | 0 |
| 30-Nov-2023 | 127.00 | 131.00 | 124.00 | 125.00 | 4,776,900 | 0 |
| 29-Nov-2023 | 125.00 | 128.00 | 124.00 | 126.00 | 1,352,800 | 0 |
| 28-Nov-2023 | 127.00 | 127.00 | 123.00 | 125.00 | 3,391,100 | 0 |
| 27-Nov-2023 | 126.00 | 128.00 | 125.00 | 125.00 | 2,930,500 | 0 |
| 24-Nov-2023 | 128.00 | 130.00 | 126.00 | 126.00 | 2,869,700 | 0 |
| 23-Nov-2023 | 128.00 | 129.00 | 126.00 | 126.00 | 1,614,400 | 0 |
| 22-Nov-2023 | 129.00 | 133.00 | 127.00 | 128.00 | 2,945,200 | 0 |
| 21-Nov-2023 | 127.00 | 130.00 | 125.00 | 128.00 | 2,378,400 | 0 |
| 20-Nov-2023 | 127.00 | 129.00 | 126.00 | 126.00 | 2,608,300 | 0 |
| 17-Nov-2023 | 130.00 | 132.00 | 125.00 | 126.00 | 5,213,400 | 0 |
| 16-Nov-2023 | 132.00 | 133.00 | 129.00 | 130.00 | 3,037,100 | 0 |
| 15-Nov-2023 | 145.00 | 145.00 | 131.00 | 132.00 | 8,303,900 | 0 |
| 14-Nov-2023 | 129.00 | 135.00 | 128.00 | 135.00 | 12,347,900 | 0 |
| 13-Nov-2023 | 128.00 | 130.00 | 126.00 | 128.00 | 3,393,300 | 0 |
| 10-Nov-2023 | 129.00 | 132.00 | 125.00 | 127.00 | 8,079,100 | 0 |
| 09-Nov-2023 | 134.00 | 135.00 | 127.00 | 129.00 | 7,225,200 | 0 |
| 08-Nov-2023 | 140.00 | 141.00 | 132.00 | 133.00 | 10,450,700 | 0 |
| 07-Nov-2023 | 128.00 | 146.00 | 125.00 | 139.00 | 38,018,100 | 0 |
| 06-Nov-2023 | 134.00 | 137.00 | 127.00 | 127.00 | 7,465,400 | 0 |
| 03-Nov-2023 | 133.00 | 140.00 | 131.00 | 135.00 | 5,664,500 | 0 |
| 02-Nov-2023 | 153.00 | 153.00 | 119.00 | 133.00 | 16,573,700 | 0 |