| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 288.00 | 298.00 | 284.00 | 294.00 | 191,800 | 0 |
| 01-Apr-2024 | 300.00 | 306.00 | 284.00 | 300.00 | 492,800 | 0 |
| 28-Mar-2024 | 306.00 | 316.00 | 302.00 | 304.00 | 247,800 | 0 |
| 27-Mar-2024 | 308.00 | 314.00 | 292.00 | 306.00 | 514,800 | 0 |
| 26-Mar-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 25-Mar-2024 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 22-Mar-2024 | 284.00 | 286.00 | 280.00 | 282.00 | 373,200 | 0 |
| 21-Mar-2024 | 286.00 | 286.00 | 278.00 | 282.00 | 1,179,400 | 0 |
| 20-Mar-2024 | 292.00 | 292.00 | 286.00 | 286.00 | 1,688,000 | 0 |
| 19-Mar-2024 | 292.00 | 294.00 | 288.00 | 292.00 | 689,300 | 0 |
| 18-Mar-2024 | 300.00 | 302.00 | 288.00 | 292.00 | 2,505,100 | 0 |
| 15-Mar-2024 | 300.00 | 304.00 | 296.00 | 300.00 | 651,400 | 0 |
| 14-Mar-2024 | 276.00 | 302.00 | 276.00 | 300.00 | 842,200 | 0 |
| 13-Mar-2024 | 286.00 | 290.00 | 280.00 | 286.00 | 378,600 | 0 |
| 08-Mar-2024 | 290.00 | 294.00 | 286.00 | 286.00 | 34,800 | 0 |
| 07-Mar-2024 | 290.00 | 298.00 | 286.00 | 290.00 | 41,200 | 0 |
| 06-Mar-2024 | 286.00 | 292.00 | 282.00 | 290.00 | 157,600 | 0 |
| 05-Mar-2024 | 292.00 | 294.00 | 286.00 | 286.00 | 166,100 | 0 |
| 04-Mar-2024 | 298.00 | 302.00 | 292.00 | 292.00 | 1,277,400 | 0 |
| 01-Mar-2024 | 306.00 | 306.00 | 294.00 | 298.00 | 1,799,000 | 0 |
| 29-Feb-2024 | 292.00 | 306.00 | 290.00 | 306.00 | 1,359,400 | 0 |
| 28-Feb-2024 | 292.00 | 306.00 | 286.00 | 292.00 | 674,500 | 0 |
| 27-Feb-2024 | 292.00 | 302.00 | 288.00 | 292.00 | 1,010,500 | 0 |
| 26-Feb-2024 | 290.00 | 294.00 | 282.00 | 292.00 | 263,100 | 0 |
| 23-Feb-2024 | 288.00 | 294.00 | 286.00 | 288.00 | 47,600 | 0 |
| 22-Feb-2024 | 288.00 | 300.00 | 286.00 | 288.00 | 252,600 | 0 |
| 21-Feb-2024 | 296.00 | 298.00 | 284.00 | 288.00 | 177,900 | 0 |
| 20-Feb-2024 | 300.00 | 302.00 | 296.00 | 296.00 | 130,700 | 0 |
| 19-Feb-2024 | 288.00 | 304.00 | 280.00 | 300.00 | 1,545,600 | 0 |
| 16-Feb-2024 | 290.00 | 290.00 | 280.00 | 286.00 | 265,000 | 0 |
| 15-Feb-2024 | 280.00 | 304.00 | 280.00 | 290.00 | 2,052,600 | 0 |
| 13-Feb-2024 | 292.00 | 292.00 | 280.00 | 280.00 | 393,500 | 0 |
| 12-Feb-2024 | 290.00 | 294.00 | 278.00 | 280.00 | 451,400 | 0 |
| 07-Feb-2024 | 294.00 | 300.00 | 288.00 | 290.00 | 757,300 | 0 |
| 06-Feb-2024 | 266.00 | 298.00 | 262.00 | 290.00 | 1,378,500 | 0 |
| 05-Feb-2024 | 290.00 | 294.00 | 260.00 | 260.00 | 489,700 | 0 |
| 02-Feb-2024 | 290.00 | 292.00 | 288.00 | 290.00 | 248,300 | 0 |
| 01-Feb-2024 | 290.00 | 296.00 | 288.00 | 290.00 | 324,500 | 0 |
| 31-Jan-2024 | 284.00 | 300.00 | 280.00 | 288.00 | 5,665,300 | 0 |
| 30-Jan-2024 | 268.00 | 288.00 | 262.00 | 284.00 | 4,367,400 | 0 |
| 29-Jan-2024 | 242.00 | 270.00 | 240.00 | 270.00 | 1,036,800 | 0 |
| 26-Jan-2024 | 248.00 | 250.00 | 240.00 | 248.00 | 557,000 | 0 |
| 25-Jan-2024 | 252.00 | 254.00 | 240.00 | 246.00 | 639,000 | 0 |
| 24-Jan-2024 | 250.00 | 256.00 | 246.00 | 250.00 | 521,700 | 0 |
| 23-Jan-2024 | 254.00 | 258.00 | 250.00 | 250.00 | 485,200 | 0 |
| 22-Jan-2024 | 256.00 | 258.00 | 252.00 | 254.00 | 385,100 | 0 |
| 19-Jan-2024 | 258.00 | 262.00 | 252.00 | 256.00 | 447,300 | 0 |
| 18-Jan-2024 | 256.00 | 260.00 | 250.00 | 258.00 | 1,614,000 | 0 |
| 17-Jan-2024 | 260.00 | 262.00 | 254.00 | 260.00 | 503,500 | 0 |
| 16-Jan-2024 | 260.00 | 264.00 | 258.00 | 260.00 | 605,400 | 0 |
| 15-Jan-2024 | 260.00 | 260.00 | 260.00 | 260.00 | 0 | 0 |
| 12-Jan-2024 | 260.00 | 262.00 | 250.00 | 260.00 | 306,400 | 0 |
| 11-Jan-2024 | 248.00 | 264.00 | 244.00 | 258.00 | 1,647,800 | 0 |
| 10-Jan-2024 | 266.00 | 270.00 | 248.00 | 248.00 | 2,254,300 | 0 |
| 09-Jan-2024 | 260.00 | 272.00 | 256.00 | 262.00 | 627,300 | 0 |
| 08-Jan-2024 | 256.00 | 272.00 | 252.00 | 260.00 | 1,576,100 | 0 |
| 05-Jan-2024 | 272.00 | 272.00 | 246.00 | 256.00 | 2,216,100 | 0 |
| 04-Jan-2024 | 274.00 | 278.00 | 264.00 | 272.00 | 1,646,900 | 0 |
| 03-Jan-2024 | 286.00 | 286.00 | 272.00 | 274.00 | 1,798,100 | 0 |
| 02-Jan-2024 | 308.00 | 308.00 | 284.00 | 286.00 | 2,167,700 | 0 |
| 29-Dec-2023 | 296.00 | 308.00 | 280.00 | 308.00 | 15,448,800 | 0 |
| 28-Dec-2023 | 286.00 | 298.00 | 278.00 | 298.00 | 11,962,800 | 0 |
| 27-Dec-2023 | 280.00 | 290.00 | 274.00 | 280.00 | 13,478,600 | 0 |
| 22-Dec-2023 | 292.00 | 296.00 | 278.00 | 280.00 | 14,075,000 | 0 |
| 21-Dec-2023 | 274.00 | 296.00 | 272.00 | 292.00 | 11,756,600 | 0 |
| 20-Dec-2023 | 278.00 | 296.00 | 274.00 | 274.00 | 14,580,400 | 0 |
| 19-Dec-2023 | 276.00 | 282.00 | 272.00 | 276.00 | 12,964,300 | 0 |
| 18-Dec-2023 | 276.00 | 288.00 | 272.00 | 276.00 | 10,986,300 | 0 |
| 15-Dec-2023 | 272.00 | 280.00 | 266.00 | 270.00 | 13,362,400 | 0 |
| 14-Dec-2023 | 286.00 | 286.00 | 270.00 | 272.00 | 11,900,100 | 0 |
| 13-Dec-2023 | 284.00 | 298.00 | 272.00 | 284.00 | 10,674,000 | 0 |
| 12-Dec-2023 | 294.00 | 304.00 | 262.00 | 282.00 | 12,705,500 | 0 |
| 11-Dec-2023 | 300.00 | 308.00 | 284.00 | 294.00 | 11,380,900 | 0 |
| 08-Dec-2023 | 308.00 | 312.00 | 288.00 | 290.00 | 11,366,700 | 0 |
| 07-Dec-2023 | 302.00 | 314.00 | 298.00 | 308.00 | 12,033,000 | 0 |
| 06-Dec-2023 | 306.00 | 318.00 | 296.00 | 304.00 | 11,761,400 | 0 |
| 05-Dec-2023 | 310.00 | 316.00 | 302.00 | 306.00 | 13,155,200 | 0 |
| 04-Dec-2023 | 308.00 | 312.00 | 286.00 | 310.00 | 12,776,900 | 0 |
| 01-Dec-2023 | 322.00 | 330.00 | 308.00 | 308.00 | 15,865,000 | 0 |
| 30-Nov-2023 | 330.00 | 340.00 | 314.00 | 322.00 | 13,447,500 | 0 |
| 29-Nov-2023 | 350.00 | 352.00 | 330.00 | 332.00 | 15,032,100 | 0 |
| 28-Nov-2023 | 342.00 | 350.00 | 336.00 | 348.00 | 10,734,500 | 0 |
| 27-Nov-2023 | 338.00 | 348.00 | 334.00 | 342.00 | 13,533,900 | 0 |
| 24-Nov-2023 | 330.00 | 340.00 | 328.00 | 338.00 | 11,377,700 | 0 |
| 23-Nov-2023 | 310.00 | 332.00 | 298.00 | 324.00 | 12,595,100 | 0 |
| 22-Nov-2023 | 328.00 | 334.00 | 314.00 | 314.00 | 13,376,500 | 0 |
| 21-Nov-2023 | 340.00 | 344.00 | 326.00 | 328.00 | 11,905,700 | 0 |
| 20-Nov-2023 | 338.00 | 344.00 | 308.00 | 338.00 | 12,487,500 | 0 |
| 17-Nov-2023 | 342.00 | 348.00 | 338.00 | 338.00 | 11,554,000 | 0 |
| 16-Nov-2023 | 340.00 | 346.00 | 330.00 | 342.00 | 13,672,100 | 0 |
| 15-Nov-2023 | 324.00 | 340.00 | 316.00 | 338.00 | 17,776,700 | 0 |
| 14-Nov-2023 | 336.00 | 336.00 | 318.00 | 324.00 | 16,075,000 | 0 |
| 13-Nov-2023 | 304.00 | 336.00 | 302.00 | 334.00 | 18,761,800 | 0 |
| 10-Nov-2023 | 284.00 | 302.00 | 282.00 | 302.00 | 13,348,500 | 0 |
| 09-Nov-2023 | 286.00 | 296.00 | 284.00 | 284.00 | 11,227,700 | 0 |
| 08-Nov-2023 | 292.00 | 306.00 | 276.00 | 288.00 | 13,946,400 | 0 |
| 07-Nov-2023 | 284.00 | 296.00 | 284.00 | 292.00 | 10,661,000 | 0 |
| 06-Nov-2023 | 290.00 | 294.00 | 262.00 | 286.00 | 14,761,800 | 0 |
| 03-Nov-2023 | 280.00 | 294.00 | 274.00 | 284.00 | 12,340,900 | 0 |
| 02-Nov-2023 | 286.00 | 298.00 | 270.00 | 276.00 | 11,891,900 | 0 |