| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 590.00 | 590.00 | 565.00 | 565.00 | 2,800 | 0 |
| 01-Apr-2024 | 590.00 | 590.00 | 575.00 | 575.00 | 600 | 0 |
| 28-Mar-2024 | 575.00 | 590.00 | 575.00 | 575.00 | 12,000 | 0 |
| 27-Mar-2024 | 575.00 | 575.00 | 575.00 | 575.00 | 3,500 | 0 |
| 26-Mar-2024 | 580.00 | 580.00 | 570.00 | 570.00 | 8,800 | 0 |
| 25-Mar-2024 | 585.00 | 585.00 | 570.00 | 585.00 | 10,700 | 0 |
| 22-Mar-2024 | 580.00 | 580.00 | 580.00 | 580.00 | 0 | 0 |
| 21-Mar-2024 | 565.00 | 580.00 | 565.00 | 580.00 | 3,100 | 0 |
| 20-Mar-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 300 | 0 |
| 19-Mar-2024 | 585.00 | 585.00 | 575.00 | 585.00 | 500 | 0 |
| 18-Mar-2024 | 570.00 | 590.00 | 570.00 | 585.00 | 4,000 | 0 |
| 15-Mar-2024 | 580.00 | 595.00 | 570.00 | 590.00 | 900 | 0 |
| 14-Mar-2024 | 600.00 | 600.00 | 570.00 | 580.00 | 800 | 0 |
| 13-Mar-2024 | 585.00 | 600.00 | 565.00 | 590.00 | 8,800 | 0 |
| 08-Mar-2024 | 595.00 | 600.00 | 580.00 | 585.00 | 1,700 | 0 |
| 07-Mar-2024 | 570.00 | 600.00 | 570.00 | 600.00 | 4,400 | 0 |
| 06-Mar-2024 | 585.00 | 590.00 | 585.00 | 590.00 | 6,100 | 0 |
| 05-Mar-2024 | 585.00 | 590.00 | 560.00 | 585.00 | 16,900 | 0 |
| 04-Mar-2024 | 590.00 | 590.00 | 575.00 | 585.00 | 1,300 | 0 |
| 01-Mar-2024 | 585.00 | 590.00 | 565.00 | 590.00 | 700 | 0 |
| 29-Feb-2024 | 565.00 | 595.00 | 565.00 | 595.00 | 16,900 | 0 |
| 28-Feb-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 3,800 | 0 |
| 27-Feb-2024 | 585.00 | 585.00 | 560.00 | 560.00 | 22,000 | 0 |
| 26-Feb-2024 | 570.00 | 585.00 | 570.00 | 585.00 | 7,100 | 0 |
| 23-Feb-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 10,000 | 0 |
| 22-Feb-2024 | 580.00 | 580.00 | 580.00 | 580.00 | 100 | 0 |
| 21-Feb-2024 | 580.00 | 580.00 | 580.00 | 580.00 | 22,000 | 0 |
| 20-Feb-2024 | 585.00 | 585.00 | 580.00 | 580.00 | 1,900 | 0 |
| 19-Feb-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 2,800 | 0 |
| 16-Feb-2024 | 590.00 | 600.00 | 590.00 | 600.00 | 34,500 | 0 |
| 15-Feb-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 5,300 | 0 |
| 13-Feb-2024 | 600.00 | 610.00 | 600.00 | 600.00 | 52,500 | 0 |
| 12-Feb-2024 | 605.00 | 605.00 | 605.00 | 605.00 | 0 | 0 |
| 07-Feb-2024 | 600.00 | 605.00 | 600.00 | 605.00 | 90,000 | 0 |
| 06-Feb-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 05-Feb-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 26,600 | 0 |
| 02-Feb-2024 | 605.00 | 605.00 | 605.00 | 605.00 | 100 | 0 |
| 01-Feb-2024 | 615.00 | 615.00 | 600.00 | 600.00 | 30,600 | 0 |
| 31-Jan-2024 | 605.00 | 610.00 | 605.00 | 605.00 | 12,300 | 0 |
| 30-Jan-2024 | 605.00 | 615.00 | 605.00 | 615.00 | 27,700 | 0 |
| 29-Jan-2024 | 600.00 | 610.00 | 600.00 | 610.00 | 16,100 | 0 |
| 26-Jan-2024 | 595.00 | 615.00 | 595.00 | 600.00 | 2,300 | 0 |
| 25-Jan-2024 | 610.00 | 610.00 | 610.00 | 610.00 | 5,200 | 0 |
| 24-Jan-2024 | 605.00 | 610.00 | 600.00 | 610.00 | 8,900 | 0 |
| 23-Jan-2024 | 615.00 | 615.00 | 605.00 | 605.00 | 400 | 0 |
| 22-Jan-2024 | 605.00 | 605.00 | 605.00 | 605.00 | 34,900 | 0 |
| 19-Jan-2024 | 605.00 | 615.00 | 605.00 | 605.00 | 26,000 | 0 |
| 18-Jan-2024 | 600.00 | 610.00 | 600.00 | 605.00 | 12,700 | 0 |
| 17-Jan-2024 | 605.00 | 610.00 | 605.00 | 610.00 | 24,600 | 0 |
| 16-Jan-2024 | 620.00 | 625.00 | 605.00 | 620.00 | 1,400 | 0 |
| 15-Jan-2024 | 605.00 | 625.00 | 605.00 | 605.00 | 32,300 | 0 |
| 12-Jan-2024 | 625.00 | 625.00 | 620.00 | 625.00 | 13,000 | 0 |
| 11-Jan-2024 | 625.00 | 625.00 | 600.00 | 625.00 | 4,900 | 0 |
| 10-Jan-2024 | 625.00 | 625.00 | 625.00 | 625.00 | 200 | 0 |
| 09-Jan-2024 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 08-Jan-2024 | 610.00 | 625.00 | 610.00 | 625.00 | 5,500 | 0 |
| 05-Jan-2024 | 615.00 | 615.00 | 590.00 | 615.00 | 28,000 | 0 |
| 04-Jan-2024 | 595.00 | 615.00 | 595.00 | 615.00 | 2,569,300 | 0 |
| 03-Jan-2024 | 605.00 | 605.00 | 605.00 | 605.00 | 200 | 0 |
| 02-Jan-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 45,400 | 0 |
| 29-Dec-2023 | 575.00 | 605.00 | 570.00 | 605.00 | 46,200 | 0 |
| 28-Dec-2023 | 595.00 | 605.00 | 575.00 | 605.00 | 2,800 | 0 |
| 27-Dec-2023 | 605.00 | 605.00 | 575.00 | 595.00 | 800 | 0 |
| 22-Dec-2023 | 590.00 | 605.00 | 575.00 | 605.00 | 2,400 | 0 |
| 21-Dec-2023 | 605.00 | 605.00 | 570.00 | 590.00 | 38,500 | 0 |
| 20-Dec-2023 | 590.00 | 610.00 | 590.00 | 605.00 | 2,900 | 0 |
| 19-Dec-2023 | 575.00 | 615.00 | 570.00 | 615.00 | 7,400 | 0 |
| 18-Dec-2023 | 585.00 | 615.00 | 585.00 | 615.00 | 1,700 | 0 |
| 15-Dec-2023 | 595.00 | 615.00 | 580.00 | 615.00 | 6,300 | 0 |
| 14-Dec-2023 | 615.00 | 615.00 | 595.00 | 615.00 | 33,800 | 0 |
| 13-Dec-2023 | 600.00 | 615.00 | 600.00 | 615.00 | 30,500 | 0 |
| 12-Dec-2023 | 615.00 | 620.00 | 605.00 | 605.00 | 22,600 | 0 |
| 11-Dec-2023 | 595.00 | 615.00 | 595.00 | 605.00 | 449,300 | 0 |
| 08-Dec-2023 | 600.00 | 600.00 | 585.00 | 595.00 | 61,000 | 0 |
| 07-Dec-2023 | 575.00 | 595.00 | 575.00 | 595.00 | 1,600 | 0 |
| 06-Dec-2023 | 580.00 | 600.00 | 580.00 | 600.00 | 234,300 | 0 |
| 05-Dec-2023 | 600.00 | 600.00 | 595.00 | 600.00 | 213,600 | 0 |
| 04-Dec-2023 | 600.00 | 600.00 | 600.00 | 600.00 | 1,300 | 0 |
| 01-Dec-2023 | 600.00 | 610.00 | 600.00 | 600.00 | 21,000 | 0 |
| 30-Nov-2023 | 630.00 | 630.00 | 625.00 | 625.00 | 51,100 | 0 |
| 29-Nov-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 53,500 | 0 |
| 28-Nov-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 50,000 | 0 |
| 27-Nov-2023 | 635.00 | 635.00 | 635.00 | 635.00 | 52,600 | 0 |
| 24-Nov-2023 | 635.00 | 645.00 | 635.00 | 645.00 | 37,700 | 0 |
| 23-Nov-2023 | 645.00 | 645.00 | 635.00 | 635.00 | 50,600 | 0 |
| 22-Nov-2023 | 635.00 | 650.00 | 635.00 | 650.00 | 2,700 | 0 |
| 21-Nov-2023 | 635.00 | 645.00 | 630.00 | 645.00 | 123,600 | 0 |
| 20-Nov-2023 | 630.00 | 650.00 | 630.00 | 640.00 | 116,200 | 0 |
| 17-Nov-2023 | 635.00 | 640.00 | 630.00 | 640.00 | 146,900 | 0 |
| 16-Nov-2023 | 625.00 | 630.00 | 625.00 | 630.00 | 112,000 | 0 |
| 15-Nov-2023 | 605.00 | 625.00 | 605.00 | 625.00 | 14,600 | 0 |
| 14-Nov-2023 | 640.00 | 640.00 | 610.00 | 610.00 | 190,500 | 0 |
| 13-Nov-2023 | 620.00 | 630.00 | 590.00 | 630.00 | 202,400 | 0 |
| 10-Nov-2023 | 580.00 | 695.00 | 580.00 | 620.00 | 268,300 | 0 |
| 09-Nov-2023 | 570.00 | 570.00 | 570.00 | 570.00 | 12,100 | 0 |
| 08-Nov-2023 | 545.00 | 570.00 | 540.00 | 570.00 | 34,500 | 0 |
| 07-Nov-2023 | 570.00 | 570.00 | 540.00 | 570.00 | 1,200 | 0 |
| 06-Nov-2023 | 530.00 | 570.00 | 530.00 | 570.00 | 340,000 | 0 |
| 03-Nov-2023 | 540.00 | 560.00 | 540.00 | 555.00 | 111,400 | 0 |
| 02-Nov-2023 | 570.00 | 570.00 | 540.00 | 540.00 | 182,600 | 0 |