| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 396.00 | 408.00 | 394.00 | 408.00 | 6,655,500 | 0 |
| 01-Apr-2024 | 412.00 | 414.00 | 388.00 | 396.00 | 14,761,500 | 0 |
| 28-Mar-2024 | 414.00 | 432.00 | 404.00 | 410.00 | 34,407,800 | 0 |
| 27-Mar-2024 | 418.00 | 424.00 | 410.00 | 410.00 | 8,649,100 | 0 |
| 26-Mar-2024 | 424.00 | 424.00 | 414.00 | 418.00 | 8,910,400 | 0 |
| 25-Mar-2024 | 432.00 | 432.00 | 408.00 | 418.00 | 32,980,900 | 0 |
| 22-Mar-2024 | 418.00 | 418.00 | 408.00 | 408.00 | 5,327,700 | 0 |
| 21-Mar-2024 | 408.00 | 418.00 | 406.00 | 414.00 | 11,640,100 | 0 |
| 20-Mar-2024 | 426.00 | 426.00 | 404.00 | 406.00 | 17,781,000 | 0 |
| 19-Mar-2024 | 430.00 | 436.00 | 418.00 | 424.00 | 15,779,000 | 0 |
| 18-Mar-2024 | 422.00 | 448.00 | 420.00 | 428.00 | 58,876,200 | 0 |
| 15-Mar-2024 | 426.00 | 438.00 | 416.00 | 418.00 | 43,767,200 | 0 |
| 14-Mar-2024 | 364.00 | 432.00 | 364.00 | 424.00 | 138,123,100 | 0 |
| 13-Mar-2024 | 380.00 | 382.00 | 358.00 | 360.00 | 12,230,700 | 0 |
| 08-Mar-2024 | 364.00 | 374.00 | 358.00 | 368.00 | 28,825,500 | 0 |
| 07-Mar-2024 | 342.00 | 362.00 | 342.00 | 362.00 | 51,249,300 | 0 |
| 06-Mar-2024 | 336.00 | 344.00 | 332.00 | 342.00 | 11,747,800 | 0 |
| 05-Mar-2024 | 336.00 | 344.00 | 334.00 | 334.00 | 15,957,600 | 0 |
| 04-Mar-2024 | 332.00 | 338.00 | 328.00 | 334.00 | 11,633,200 | 0 |
| 01-Mar-2024 | 328.00 | 336.00 | 328.00 | 328.00 | 6,346,900 | 0 |
| 29-Feb-2024 | 336.00 | 336.00 | 326.00 | 330.00 | 7,753,500 | 0 |
| 28-Feb-2024 | 336.00 | 338.00 | 332.00 | 334.00 | 4,564,400 | 0 |
| 27-Feb-2024 | 328.00 | 338.00 | 328.00 | 334.00 | 18,193,000 | 0 |
| 26-Feb-2024 | 326.00 | 328.00 | 320.00 | 326.00 | 4,833,100 | 0 |
| 23-Feb-2024 | 326.00 | 332.00 | 320.00 | 324.00 | 12,641,100 | 0 |
| 22-Feb-2024 | 332.00 | 342.00 | 324.00 | 326.00 | 12,647,900 | 0 |
| 21-Feb-2024 | 344.00 | 344.00 | 332.00 | 332.00 | 8,444,600 | 0 |
| 20-Feb-2024 | 342.00 | 344.00 | 340.00 | 342.00 | 3,086,000 | 0 |
| 19-Feb-2024 | 344.00 | 348.00 | 340.00 | 342.00 | 4,422,000 | 0 |
| 16-Feb-2024 | 354.00 | 356.00 | 342.00 | 342.00 | 7,248,100 | 0 |
| 15-Feb-2024 | 356.00 | 360.00 | 352.00 | 352.00 | 2,297,000 | 0 |
| 13-Feb-2024 | 350.00 | 356.00 | 348.00 | 356.00 | 3,256,600 | 0 |
| 12-Feb-2024 | 360.00 | 360.00 | 350.00 | 350.00 | 7,967,500 | 0 |
| 07-Feb-2024 | 364.00 | 366.00 | 358.00 | 358.00 | 5,666,300 | 0 |
| 06-Feb-2024 | 366.00 | 370.00 | 362.00 | 362.00 | 3,679,200 | 0 |
| 05-Feb-2024 | 360.00 | 366.00 | 356.00 | 364.00 | 5,791,000 | 0 |
| 02-Feb-2024 | 378.00 | 378.00 | 360.00 | 360.00 | 16,941,600 | 0 |
| 01-Feb-2024 | 380.00 | 384.00 | 374.00 | 374.00 | 73,242,300 | 0 |
| 31-Jan-2024 | 400.00 | 400.00 | 380.00 | 380.00 | 7,096,500 | 0 |
| 30-Jan-2024 | 384.00 | 386.00 | 378.00 | 378.00 | 5,124,600 | 0 |
| 29-Jan-2024 | 386.00 | 390.00 | 378.00 | 386.00 | 4,975,200 | 0 |
| 26-Jan-2024 | 390.00 | 396.00 | 374.00 | 388.00 | 9,118,800 | 0 |
| 25-Jan-2024 | 370.00 | 392.00 | 364.00 | 390.00 | 14,774,100 | 0 |
| 24-Jan-2024 | 400.00 | 400.00 | 364.00 | 370.00 | 33,962,000 | 0 |
| 23-Jan-2024 | 390.00 | 400.00 | 390.00 | 396.00 | 11,022,000 | 0 |
| 22-Jan-2024 | 398.00 | 402.00 | 390.00 | 390.00 | 11,890,800 | 0 |
| 19-Jan-2024 | 398.00 | 398.00 | 394.00 | 398.00 | 5,607,300 | 0 |
| 18-Jan-2024 | 394.00 | 398.00 | 390.00 | 394.00 | 5,302,500 | 0 |
| 17-Jan-2024 | 396.00 | 400.00 | 392.00 | 394.00 | 6,323,000 | 0 |
| 16-Jan-2024 | 398.00 | 402.00 | 390.00 | 396.00 | 7,927,800 | 0 |
| 15-Jan-2024 | 410.00 | 410.00 | 390.00 | 398.00 | 16,187,700 | 0 |
| 12-Jan-2024 | 390.00 | 408.00 | 390.00 | 400.00 | 27,643,800 | 0 |
| 11-Jan-2024 | 388.00 | 394.00 | 388.00 | 392.00 | 10,610,200 | 0 |
| 10-Jan-2024 | 382.00 | 394.00 | 382.00 | 390.00 | 20,176,900 | 0 |
| 09-Jan-2024 | 378.00 | 384.00 | 374.00 | 382.00 | 4,914,200 | 0 |
| 08-Jan-2024 | 378.00 | 386.00 | 376.00 | 378.00 | 13,719,800 | 0 |
| 05-Jan-2024 | 380.00 | 384.00 | 374.00 | 376.00 | 14,939,500 | 0 |
| 04-Jan-2024 | 366.00 | 382.00 | 362.00 | 376.00 | 23,059,900 | 0 |
| 03-Jan-2024 | 364.00 | 368.00 | 358.00 | 364.00 | 39,093,800 | 0 |
| 02-Jan-2024 | 352.00 | 368.00 | 340.00 | 366.00 | 14,536,300 | 0 |
| 29-Dec-2023 | 350.00 | 352.00 | 346.00 | 352.00 | 3,425,500 | 0 |
| 28-Dec-2023 | 352.00 | 356.00 | 348.00 | 350.00 | 22,897,900 | 0 |
| 27-Dec-2023 | 344.00 | 354.00 | 344.00 | 352.00 | 10,748,900 | 0 |
| 22-Dec-2023 | 352.00 | 356.00 | 344.00 | 344.00 | 18,852,500 | 0 |
| 21-Dec-2023 | 356.00 | 358.00 | 348.00 | 350.00 | 46,897,300 | 0 |
| 20-Dec-2023 | 348.00 | 360.00 | 348.00 | 356.00 | 20,867,300 | 0 |
| 19-Dec-2023 | 350.00 | 356.00 | 348.00 | 352.00 | 19,739,700 | 0 |
| 18-Dec-2023 | 350.00 | 358.00 | 346.00 | 350.00 | 9,993,300 | 0 |
| 15-Dec-2023 | 356.00 | 360.00 | 346.00 | 350.00 | 54,326,800 | 0 |
| 14-Dec-2023 | 342.00 | 358.00 | 342.00 | 356.00 | 16,962,700 | 0 |
| 13-Dec-2023 | 344.00 | 348.00 | 336.00 | 342.00 | 22,610,400 | 0 |
| 12-Dec-2023 | 348.00 | 354.00 | 338.00 | 344.00 | 14,881,700 | 0 |
| 11-Dec-2023 | 360.00 | 360.00 | 346.00 | 348.00 | 53,423,500 | 0 |
| 08-Dec-2023 | 364.00 | 370.00 | 358.00 | 358.00 | 30,047,100 | 0 |
| 07-Dec-2023 | 368.00 | 374.00 | 358.00 | 360.00 | 26,825,600 | 0 |
| 06-Dec-2023 | 358.00 | 366.00 | 356.00 | 364.00 | 18,836,300 | 0 |
| 05-Dec-2023 | 358.00 | 362.00 | 354.00 | 356.00 | 40,947,900 | 0 |
| 04-Dec-2023 | 364.00 | 366.00 | 356.00 | 358.00 | 26,237,900 | 0 |
| 01-Dec-2023 | 360.00 | 372.00 | 358.00 | 362.00 | 15,578,300 | 0 |
| 30-Nov-2023 | 366.00 | 368.00 | 356.00 | 356.00 | 11,992,900 | 0 |
| 29-Nov-2023 | 362.00 | 370.00 | 360.00 | 364.00 | 28,969,300 | 0 |
| 28-Nov-2023 | 364.00 | 370.00 | 352.00 | 360.00 | 14,358,400 | 0 |
| 27-Nov-2023 | 366.00 | 370.00 | 362.00 | 364.00 | 9,297,500 | 0 |
| 24-Nov-2023 | 374.00 | 376.00 | 364.00 | 364.00 | 15,318,100 | 0 |
| 23-Nov-2023 | 380.00 | 380.00 | 354.00 | 372.00 | 53,805,900 | 0 |
| 22-Nov-2023 | 390.00 | 392.00 | 378.00 | 378.00 | 19,498,000 | 0 |
| 21-Nov-2023 | 386.00 | 394.00 | 378.00 | 388.00 | 23,082,100 | 0 |
| 20-Nov-2023 | 392.00 | 396.00 | 384.00 | 384.00 | 17,490,100 | 0 |
| 17-Nov-2023 | 390.00 | 398.00 | 390.00 | 392.00 | 26,158,500 | 0 |
| 16-Nov-2023 | 386.00 | 390.00 | 382.00 | 390.00 | 9,990,000 | 0 |
| 15-Nov-2023 | 384.00 | 390.00 | 384.00 | 384.00 | 9,973,500 | 0 |
| 14-Nov-2023 | 380.00 | 384.00 | 378.00 | 382.00 | 8,631,600 | 0 |
| 13-Nov-2023 | 386.00 | 388.00 | 374.00 | 376.00 | 23,111,000 | 0 |
| 10-Nov-2023 | 386.00 | 390.00 | 380.00 | 384.00 | 9,307,100 | 0 |
| 09-Nov-2023 | 378.00 | 390.00 | 378.00 | 386.00 | 20,007,000 | 0 |
| 08-Nov-2023 | 384.00 | 384.00 | 370.00 | 374.00 | 12,443,600 | 0 |
| 07-Nov-2023 | 392.00 | 394.00 | 380.00 | 382.00 | 40,435,800 | 0 |
| 06-Nov-2023 | 378.00 | 394.00 | 374.00 | 390.00 | 36,587,700 | 0 |
| 03-Nov-2023 | 360.00 | 378.00 | 358.00 | 374.00 | 21,473,500 | 0 |
| 02-Nov-2023 | 362.00 | 370.00 | 350.00 | 360.00 | 23,672,900 | 0 |