| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 515.00 | 515.00 | 500.00 | 505.00 | 4,867,800 | 0 |
| 02-Apr-2024 | 496.00 | 520.00 | 496.00 | 510.00 | 13,642,100 | 0 |
| 01-Apr-2024 | 510.00 | 515.00 | 494.00 | 496.00 | 15,060,400 | 0 |
| 28-Mar-2024 | 525.00 | 530.00 | 505.00 | 510.00 | 16,492,800 | 0 |
| 27-Mar-2024 | 525.00 | 535.00 | 520.00 | 520.00 | 12,096,800 | 0 |
| 26-Mar-2024 | 545.00 | 545.00 | 520.00 | 525.00 | 29,062,100 | 0 |
| 25-Mar-2024 | 550.00 | 550.00 | 510.00 | 540.00 | 59,014,700 | 0 |
| 22-Mar-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 7,337,100 | 0 |
| 21-Mar-2024 | 520.00 | 520.00 | 500.00 | 505.00 | 9,960,300 | 0 |
| 20-Mar-2024 | 510.00 | 515.00 | 500.00 | 505.00 | 5,064,900 | 0 |
| 19-Mar-2024 | 500.00 | 520.00 | 500.00 | 510.00 | 9,389,900 | 0 |
| 18-Mar-2024 | 494.00 | 510.00 | 492.00 | 500.00 | 16,247,100 | 0 |
| 15-Mar-2024 | 492.00 | 496.00 | 490.00 | 492.00 | 4,516,700 | 0 |
| 14-Mar-2024 | 496.00 | 500.00 | 490.00 | 492.00 | 6,420,300 | 0 |
| 13-Mar-2024 | 492.00 | 500.00 | 492.00 | 496.00 | 6,910,000 | 0 |
| 08-Mar-2024 | 488.00 | 494.00 | 488.00 | 492.00 | 3,333,900 | 0 |
| 07-Mar-2024 | 486.00 | 492.00 | 486.00 | 490.00 | 3,831,600 | 0 |
| 06-Mar-2024 | 484.00 | 486.00 | 478.00 | 486.00 | 4,675,800 | 0 |
| 05-Mar-2024 | 488.00 | 490.00 | 482.00 | 484.00 | 6,694,500 | 0 |
| 04-Mar-2024 | 492.00 | 494.00 | 486.00 | 488.00 | 6,160,900 | 0 |
| 01-Mar-2024 | 494.00 | 500.00 | 488.00 | 492.00 | 5,719,200 | 0 |
| 29-Feb-2024 | 498.00 | 505.00 | 492.00 | 494.00 | 13,572,100 | 0 |
| 28-Feb-2024 | 500.00 | 515.00 | 498.00 | 498.00 | 32,323,900 | 0 |
| 27-Feb-2024 | 494.00 | 505.00 | 490.00 | 498.00 | 16,761,200 | 0 |
| 26-Feb-2024 | 500.00 | 520.00 | 490.00 | 492.00 | 51,769,800 | 0 |
| 23-Feb-2024 | 486.00 | 505.00 | 484.00 | 490.00 | 25,692,500 | 0 |
| 22-Feb-2024 | 480.00 | 488.00 | 480.00 | 484.00 | 6,455,600 | 0 |
| 21-Feb-2024 | 480.00 | 486.00 | 478.00 | 480.00 | 8,331,300 | 0 |
| 20-Feb-2024 | 478.00 | 482.00 | 476.00 | 480.00 | 5,753,700 | 0 |
| 19-Feb-2024 | 476.00 | 482.00 | 476.00 | 478.00 | 4,885,700 | 0 |
| 16-Feb-2024 | 476.00 | 478.00 | 470.00 | 476.00 | 4,587,400 | 0 |
| 15-Feb-2024 | 472.00 | 480.00 | 472.00 | 476.00 | 6,945,300 | 0 |
| 13-Feb-2024 | 470.00 | 476.00 | 468.00 | 472.00 | 5,517,800 | 0 |
| 12-Feb-2024 | 476.00 | 478.00 | 468.00 | 470.00 | 11,532,900 | 0 |
| 07-Feb-2024 | 478.00 | 480.00 | 474.00 | 476.00 | 4,327,600 | 0 |
| 06-Feb-2024 | 478.00 | 480.00 | 476.00 | 478.00 | 1,538,400 | 0 |
| 05-Feb-2024 | 476.00 | 482.00 | 474.00 | 476.00 | 3,636,200 | 0 |
| 02-Feb-2024 | 484.00 | 484.00 | 476.00 | 476.00 | 3,967,800 | 0 |
| 01-Feb-2024 | 484.00 | 484.00 | 478.00 | 480.00 | 3,332,500 | 0 |
| 31-Jan-2024 | 484.00 | 486.00 | 480.00 | 482.00 | 3,092,900 | 0 |
| 30-Jan-2024 | 484.00 | 486.00 | 478.00 | 482.00 | 4,790,300 | 0 |
| 29-Jan-2024 | 484.00 | 490.00 | 480.00 | 482.00 | 2,901,600 | 0 |
| 26-Jan-2024 | 488.00 | 488.00 | 480.00 | 484.00 | 2,910,800 | 0 |
| 25-Jan-2024 | 486.00 | 494.00 | 484.00 | 486.00 | 2,497,900 | 0 |
| 24-Jan-2024 | 492.00 | 494.00 | 476.00 | 486.00 | 8,051,300 | 0 |
| 23-Jan-2024 | 492.00 | 498.00 | 488.00 | 488.00 | 5,808,600 | 0 |
| 22-Jan-2024 | 505.00 | 510.00 | 482.00 | 490.00 | 24,971,500 | 0 |
| 19-Jan-2024 | 500.00 | 505.00 | 498.00 | 500.00 | 5,405,800 | 0 |
| 18-Jan-2024 | 498.00 | 505.00 | 496.00 | 498.00 | 7,528,900 | 0 |
| 17-Jan-2024 | 505.00 | 505.00 | 498.00 | 500.00 | 5,164,300 | 0 |
| 16-Jan-2024 | 505.00 | 510.00 | 498.00 | 505.00 | 5,270,100 | 0 |
| 15-Jan-2024 | 505.00 | 505.00 | 496.00 | 500.00 | 4,708,300 | 0 |
| 12-Jan-2024 | 500.00 | 505.00 | 496.00 | 500.00 | 2,492,100 | 0 |
| 11-Jan-2024 | 498.00 | 510.00 | 498.00 | 500.00 | 2,949,500 | 0 |
| 10-Jan-2024 | 492.00 | 505.00 | 486.00 | 498.00 | 4,355,200 | 0 |
| 09-Jan-2024 | 500.00 | 505.00 | 492.00 | 492.00 | 4,231,600 | 0 |
| 08-Jan-2024 | 505.00 | 510.00 | 496.00 | 500.00 | 7,724,800 | 0 |
| 05-Jan-2024 | 505.00 | 515.00 | 500.00 | 505.00 | 9,301,200 | 0 |
| 04-Jan-2024 | 500.00 | 510.00 | 500.00 | 505.00 | 19,257,100 | 0 |
| 03-Jan-2024 | 498.00 | 505.00 | 496.00 | 500.00 | 8,693,100 | 0 |
| 02-Jan-2024 | 492.00 | 505.00 | 490.00 | 494.00 | 8,927,100 | 0 |
| 29-Dec-2023 | 488.00 | 496.00 | 486.00 | 490.00 | 4,048,500 | 0 |
| 28-Dec-2023 | 488.00 | 492.00 | 486.00 | 490.00 | 2,039,300 | 0 |
| 27-Dec-2023 | 480.00 | 494.00 | 480.00 | 488.00 | 5,189,200 | 0 |
| 22-Dec-2023 | 486.00 | 490.00 | 478.00 | 480.00 | 5,144,700 | 0 |
| 21-Dec-2023 | 484.00 | 490.00 | 480.00 | 484.00 | 4,778,700 | 0 |
| 20-Dec-2023 | 482.00 | 494.00 | 480.00 | 484.00 | 7,003,800 | 0 |
| 19-Dec-2023 | 480.00 | 484.00 | 478.00 | 480.00 | 3,057,900 | 0 |
| 18-Dec-2023 | 482.00 | 482.00 | 476.00 | 480.00 | 5,137,200 | 0 |
| 15-Dec-2023 | 478.00 | 486.00 | 478.00 | 480.00 | 4,209,700 | 0 |
| 14-Dec-2023 | 474.00 | 486.00 | 472.00 | 478.00 | 11,419,500 | 0 |
| 13-Dec-2023 | 488.00 | 490.00 | 472.00 | 474.00 | 16,752,800 | 0 |
| 12-Dec-2023 | 500.00 | 500.00 | 486.00 | 488.00 | 17,465,400 | 0 |
| 11-Dec-2023 | 535.00 | 535.00 | 500.00 | 500.00 | 25,857,600 | 0 |
| 08-Dec-2023 | 505.00 | 535.00 | 505.00 | 525.00 | 35,060,100 | 0 |
| 07-Dec-2023 | 505.00 | 515.00 | 496.00 | 510.00 | 7,934,600 | 0 |
| 06-Dec-2023 | 515.00 | 530.00 | 498.00 | 500.00 | 17,326,500 | 0 |
| 05-Dec-2023 | 535.00 | 540.00 | 510.00 | 515.00 | 15,399,500 | 0 |
| 04-Dec-2023 | 498.00 | 555.00 | 496.00 | 535.00 | 51,608,800 | 0 |
| 01-Dec-2023 | 500.00 | 505.00 | 496.00 | 498.00 | 3,150,500 | 0 |
| 30-Nov-2023 | 505.00 | 505.00 | 492.00 | 498.00 | 7,227,500 | 0 |
| 29-Nov-2023 | 525.00 | 530.00 | 500.00 | 500.00 | 14,420,700 | 0 |
| 28-Nov-2023 | 496.00 | 520.00 | 496.00 | 520.00 | 31,184,000 | 0 |
| 27-Nov-2023 | 490.00 | 505.00 | 490.00 | 494.00 | 11,334,200 | 0 |
| 24-Nov-2023 | 494.00 | 496.00 | 490.00 | 490.00 | 2,570,700 | 0 |
| 23-Nov-2023 | 486.00 | 494.00 | 484.00 | 494.00 | 2,534,000 | 0 |
| 22-Nov-2023 | 486.00 | 492.00 | 484.00 | 486.00 | 1,845,100 | 0 |
| 21-Nov-2023 | 488.00 | 490.00 | 484.00 | 484.00 | 2,153,000 | 0 |
| 20-Nov-2023 | 490.00 | 494.00 | 484.00 | 488.00 | 8,636,700 | 0 |
| 17-Nov-2023 | 494.00 | 498.00 | 488.00 | 488.00 | 3,888,800 | 0 |
| 16-Nov-2023 | 486.00 | 505.00 | 480.00 | 494.00 | 9,593,800 | 0 |
| 15-Nov-2023 | 478.00 | 488.00 | 474.00 | 486.00 | 5,799,000 | 0 |
| 14-Nov-2023 | 468.00 | 474.00 | 460.00 | 474.00 | 4,783,500 | 0 |
| 13-Nov-2023 | 482.00 | 484.00 | 468.00 | 468.00 | 6,489,500 | 0 |
| 10-Nov-2023 | 486.00 | 486.00 | 480.00 | 480.00 | 1,538,700 | 0 |
| 09-Nov-2023 | 486.00 | 492.00 | 480.00 | 486.00 | 5,274,400 | 0 |
| 08-Nov-2023 | 494.00 | 496.00 | 482.00 | 484.00 | 3,274,300 | 0 |
| 07-Nov-2023 | 505.00 | 505.00 | 488.00 | 492.00 | 5,318,400 | 0 |
| 06-Nov-2023 | 500.00 | 505.00 | 496.00 | 500.00 | 3,883,200 | 0 |
| 03-Nov-2023 | 490.00 | 505.00 | 488.00 | 496.00 | 9,480,700 | 0 |