| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Apr-2024 | 266.00 | 288.00 | 266.00 | 282.00 | 29,304,800 | 0 |
| 03-Apr-2024 | 290.00 | 290.00 | 282.00 | 282.00 | 17,992,900 | 0 |
| 02-Apr-2024 | 290.00 | 296.00 | 284.00 | 288.00 | 17,874,800 | 0 |
| 01-Apr-2024 | 292.00 | 296.00 | 284.00 | 288.00 | 28,703,600 | 0 |
| 28-Mar-2024 | 302.00 | 304.00 | 292.00 | 292.00 | 28,532,400 | 0 |
| 27-Mar-2024 | 302.00 | 308.00 | 298.00 | 302.00 | 17,001,900 | 0 |
| 26-Mar-2024 | 308.00 | 308.00 | 300.00 | 302.00 | 15,607,700 | 0 |
| 25-Mar-2024 | 314.00 | 314.00 | 300.00 | 306.00 | 19,293,800 | 0 |
| 22-Mar-2024 | 310.00 | 312.00 | 304.00 | 308.00 | 17,149,000 | 0 |
| 21-Mar-2024 | 304.00 | 312.00 | 302.00 | 308.00 | 32,759,000 | 0 |
| 20-Mar-2024 | 312.00 | 316.00 | 298.00 | 302.00 | 71,070,900 | 0 |
| 19-Mar-2024 | 302.00 | 320.00 | 298.00 | 310.00 | 90,201,200 | 0 |
| 18-Mar-2024 | 290.00 | 304.00 | 290.00 | 302.00 | 46,691,400 | 0 |
| 15-Mar-2024 | 300.00 | 302.00 | 290.00 | 290.00 | 77,585,700 | 0 |
| 14-Mar-2024 | 296.00 | 302.00 | 294.00 | 300.00 | 15,375,500 | 0 |
| 13-Mar-2024 | 300.00 | 310.00 | 296.00 | 296.00 | 25,862,400 | 0 |
| 08-Mar-2024 | 312.00 | 322.00 | 296.00 | 298.00 | 160,852,300 | 0 |
| 07-Mar-2024 | 292.00 | 294.00 | 288.00 | 292.00 | 9,204,100 | 0 |
| 06-Mar-2024 | 290.00 | 294.00 | 288.00 | 292.00 | 18,696,700 | 0 |
| 05-Mar-2024 | 284.00 | 308.00 | 284.00 | 290.00 | 119,270,500 | 0 |
| 04-Mar-2024 | 294.00 | 296.00 | 282.00 | 284.00 | 24,064,900 | 0 |
| 01-Mar-2024 | 296.00 | 298.00 | 290.00 | 292.00 | 10,438,800 | 0 |
| 29-Feb-2024 | 296.00 | 306.00 | 290.00 | 296.00 | 40,511,800 | 0 |
| 28-Feb-2024 | 298.00 | 298.00 | 292.00 | 292.00 | 12,522,300 | 0 |
| 27-Feb-2024 | 298.00 | 300.00 | 292.00 | 292.00 | 10,038,100 | 0 |
| 26-Feb-2024 | 300.00 | 306.00 | 296.00 | 298.00 | 16,814,100 | 0 |
| 23-Feb-2024 | 298.00 | 304.00 | 294.00 | 300.00 | 14,637,800 | 0 |
| 22-Feb-2024 | 296.00 | 304.00 | 296.00 | 298.00 | 21,912,400 | 0 |
| 21-Feb-2024 | 304.00 | 308.00 | 294.00 | 296.00 | 32,321,700 | 0 |
| 20-Feb-2024 | 298.00 | 310.00 | 290.00 | 304.00 | 48,335,500 | 0 |
| 19-Feb-2024 | 322.00 | 326.00 | 294.00 | 298.00 | 92,089,000 | 0 |
| 16-Feb-2024 | 352.00 | 364.00 | 320.00 | 322.00 | 269,187,000 | 0 |
| 15-Feb-2024 | 294.00 | 362.00 | 294.00 | 352.00 | 513,955,600 | 0 |
| 13-Feb-2024 | 288.00 | 294.00 | 282.00 | 292.00 | 35,057,300 | 0 |
| 12-Feb-2024 | 284.00 | 290.00 | 282.00 | 284.00 | 16,528,500 | 0 |
| 07-Feb-2024 | 288.00 | 290.00 | 282.00 | 284.00 | 9,653,100 | 0 |
| 06-Feb-2024 | 286.00 | 292.00 | 284.00 | 286.00 | 20,182,500 | 0 |
| 05-Feb-2024 | 282.00 | 304.00 | 280.00 | 286.00 | 49,830,400 | 0 |
| 02-Feb-2024 | 282.00 | 284.00 | 280.00 | 282.00 | 4,191,200 | 0 |
| 01-Feb-2024 | 282.00 | 284.00 | 280.00 | 282.00 | 5,128,300 | 0 |
| 31-Jan-2024 | 282.00 | 288.00 | 280.00 | 282.00 | 9,308,300 | 0 |
| 30-Jan-2024 | 288.00 | 290.00 | 280.00 | 282.00 | 10,768,300 | 0 |
| 29-Jan-2024 | 286.00 | 294.00 | 284.00 | 286.00 | 15,033,900 | 0 |
| 26-Jan-2024 | 290.00 | 292.00 | 284.00 | 286.00 | 7,631,100 | 0 |
| 25-Jan-2024 | 286.00 | 298.00 | 286.00 | 290.00 | 6,874,500 | 0 |
| 24-Jan-2024 | 302.00 | 304.00 | 286.00 | 290.00 | 27,490,300 | 0 |
| 23-Jan-2024 | 302.00 | 306.00 | 298.00 | 302.00 | 11,105,000 | 0 |
| 22-Jan-2024 | 320.00 | 322.00 | 298.00 | 302.00 | 40,852,400 | 0 |
| 19-Jan-2024 | 322.00 | 324.00 | 318.00 | 320.00 | 6,217,700 | 0 |
| 18-Jan-2024 | 324.00 | 326.00 | 316.00 | 322.00 | 13,630,800 | 0 |
| 17-Jan-2024 | 318.00 | 336.00 | 318.00 | 322.00 | 35,956,100 | 0 |
| 16-Jan-2024 | 316.00 | 320.00 | 314.00 | 318.00 | 9,596,400 | 0 |
| 15-Jan-2024 | 314.00 | 320.00 | 312.00 | 314.00 | 11,574,700 | 0 |
| 12-Jan-2024 | 318.00 | 320.00 | 312.00 | 316.00 | 8,501,700 | 0 |
| 11-Jan-2024 | 312.00 | 320.00 | 312.00 | 318.00 | 13,311,200 | 0 |
| 10-Jan-2024 | 310.00 | 316.00 | 308.00 | 312.00 | 12,351,900 | 0 |
| 09-Jan-2024 | 308.00 | 314.00 | 308.00 | 308.00 | 9,866,200 | 0 |
| 08-Jan-2024 | 318.00 | 326.00 | 310.00 | 312.00 | 30,303,000 | 0 |
| 05-Jan-2024 | 318.00 | 322.00 | 318.00 | 318.00 | 4,647,900 | 0 |
| 04-Jan-2024 | 316.00 | 322.00 | 316.00 | 318.00 | 14,969,000 | 0 |
| 03-Jan-2024 | 318.00 | 320.00 | 312.00 | 318.00 | 11,082,700 | 0 |
| 02-Jan-2024 | 312.00 | 324.00 | 310.00 | 318.00 | 22,853,100 | 0 |
| 29-Dec-2023 | 312.00 | 314.00 | 308.00 | 312.00 | 9,563,000 | 0 |
| 28-Dec-2023 | 314.00 | 318.00 | 310.00 | 312.00 | 9,444,400 | 0 |
| 27-Dec-2023 | 306.00 | 324.00 | 306.00 | 312.00 | 17,569,000 | 0 |
| 22-Dec-2023 | 316.00 | 318.00 | 306.00 | 310.00 | 25,740,800 | 0 |
| 21-Dec-2023 | 322.00 | 322.00 | 314.00 | 316.00 | 13,124,500 | 0 |
| 20-Dec-2023 | 320.00 | 326.00 | 318.00 | 322.00 | 11,040,900 | 0 |
| 19-Dec-2023 | 322.00 | 326.00 | 312.00 | 318.00 | 24,873,000 | 0 |
| 18-Dec-2023 | 340.00 | 346.00 | 322.00 | 324.00 | 37,012,800 | 0 |
| 15-Dec-2023 | 348.00 | 360.00 | 340.00 | 340.00 | 63,903,000 | 0 |
| 14-Dec-2023 | 330.00 | 364.00 | 330.00 | 346.00 | 183,872,100 | 0 |
| 13-Dec-2023 | 330.00 | 340.00 | 326.00 | 330.00 | 23,432,300 | 0 |
| 12-Dec-2023 | 338.00 | 346.00 | 324.00 | 330.00 | 30,963,500 | 0 |
| 11-Dec-2023 | 352.00 | 356.00 | 336.00 | 338.00 | 24,594,500 | 0 |
| 08-Dec-2023 | 354.00 | 356.00 | 350.00 | 350.00 | 14,919,200 | 0 |
| 07-Dec-2023 | 368.00 | 370.00 | 352.00 | 354.00 | 19,548,900 | 0 |
| 06-Dec-2023 | 376.00 | 380.00 | 366.00 | 368.00 | 14,989,200 | 0 |
| 05-Dec-2023 | 376.00 | 384.00 | 372.00 | 372.00 | 7,596,900 | 0 |
| 04-Dec-2023 | 382.00 | 388.00 | 376.00 | 376.00 | 21,609,900 | 0 |
| 01-Dec-2023 | 392.00 | 394.00 | 380.00 | 382.00 | 32,025,800 | 0 |
| 30-Nov-2023 | 396.00 | 400.00 | 390.00 | 392.00 | 17,319,400 | 0 |
| 29-Nov-2023 | 404.00 | 406.00 | 396.00 | 396.00 | 11,718,000 | 0 |
| 28-Nov-2023 | 394.00 | 408.00 | 394.00 | 404.00 | 37,386,600 | 0 |
| 27-Nov-2023 | 394.00 | 402.00 | 392.00 | 394.00 | 13,731,800 | 0 |
| 24-Nov-2023 | 400.00 | 402.00 | 392.00 | 394.00 | 14,495,100 | 0 |
| 23-Nov-2023 | 400.00 | 406.00 | 394.00 | 400.00 | 10,608,900 | 0 |
| 22-Nov-2023 | 404.00 | 406.00 | 396.00 | 398.00 | 6,210,300 | 0 |
| 21-Nov-2023 | 412.00 | 414.00 | 402.00 | 404.00 | 8,577,800 | 0 |
| 20-Nov-2023 | 414.00 | 420.00 | 406.00 | 410.00 | 14,643,000 | 0 |
| 17-Nov-2023 | 416.00 | 426.00 | 412.00 | 412.00 | 27,340,600 | 0 |
| 16-Nov-2023 | 404.00 | 420.00 | 402.00 | 414.00 | 18,509,300 | 0 |
| 15-Nov-2023 | 396.00 | 404.00 | 396.00 | 404.00 | 8,574,200 | 0 |
| 14-Nov-2023 | 394.00 | 404.00 | 390.00 | 394.00 | 17,046,800 | 0 |
| 13-Nov-2023 | 402.00 | 406.00 | 394.00 | 394.00 | 6,098,000 | 0 |
| 10-Nov-2023 | 406.00 | 408.00 | 398.00 | 400.00 | 4,951,700 | 0 |
| 09-Nov-2023 | 408.00 | 416.00 | 404.00 | 406.00 | 6,018,800 | 0 |
| 08-Nov-2023 | 406.00 | 418.00 | 398.00 | 406.00 | 11,735,700 | 0 |
| 07-Nov-2023 | 416.00 | 418.00 | 406.00 | 406.00 | 4,939,400 | 0 |
| 06-Nov-2023 | 418.00 | 424.00 | 412.00 | 414.00 | 7,231,200 | 0 |