| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 675.00 | 680.00 | 650.00 | 680.00 | 36,057,000 | 0 |
| 01-Apr-2024 | 650.00 | 675.00 | 625.00 | 675.00 | 37,343,700 | 0 |
| 28-Mar-2024 | 640.00 | 655.00 | 625.00 | 650.00 | 40,280,600 | 0 |
| 27-Mar-2024 | 645.00 | 645.00 | 625.00 | 640.00 | 36,378,500 | 0 |
| 26-Mar-2024 | 650.00 | 650.00 | 615.00 | 645.00 | 54,454,700 | 0 |
| 25-Mar-2024 | 650.00 | 650.00 | 595.00 | 650.00 | 67,551,400 | 0 |
| 22-Mar-2024 | 615.00 | 645.00 | 580.00 | 600.00 | 63,029,900 | 0 |
| 21-Mar-2024 | 665.00 | 675.00 | 615.00 | 615.00 | 55,285,200 | 0 |
| 20-Mar-2024 | 660.00 | 670.00 | 645.00 | 670.00 | 59,476,200 | 0 |
| 19-Mar-2024 | 650.00 | 670.00 | 630.00 | 655.00 | 83,382,800 | 0 |
| 18-Mar-2024 | 635.00 | 650.00 | 625.00 | 640.00 | 79,433,600 | 0 |
| 15-Mar-2024 | 610.00 | 635.00 | 605.00 | 630.00 | 47,725,500 | 0 |
| 14-Mar-2024 | 585.00 | 615.00 | 575.00 | 610.00 | 69,233,000 | 0 |
| 13-Mar-2024 | 590.00 | 590.00 | 570.00 | 585.00 | 41,002,300 | 0 |
| 08-Mar-2024 | 590.00 | 595.00 | 575.00 | 585.00 | 48,260,600 | 0 |
| 07-Mar-2024 | 560.00 | 590.00 | 550.00 | 590.00 | 43,697,200 | 0 |
| 06-Mar-2024 | 530.00 | 560.00 | 525.00 | 560.00 | 52,949,100 | 0 |
| 05-Mar-2024 | 510.00 | 535.00 | 510.00 | 535.00 | 48,259,900 | 0 |
| 04-Mar-2024 | 520.00 | 520.00 | 505.00 | 510.00 | 30,640,000 | 0 |
| 01-Mar-2024 | 490.00 | 520.00 | 490.00 | 520.00 | 36,032,600 | 0 |
| 29-Feb-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 26,272,200 | 0 |
| 28-Feb-2024 | 505.00 | 515.00 | 500.00 | 510.00 | 40,685,200 | 0 |
| 27-Feb-2024 | 515.00 | 515.00 | 500.00 | 505.00 | 31,493,500 | 0 |
| 26-Feb-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 28,916,600 | 0 |
| 23-Feb-2024 | 515.00 | 525.00 | 510.00 | 520.00 | 24,184,400 | 0 |
| 22-Feb-2024 | 525.00 | 525.00 | 515.00 | 520.00 | 30,052,300 | 0 |
| 21-Feb-2024 | 510.00 | 525.00 | 505.00 | 525.00 | 44,180,300 | 0 |
| 20-Feb-2024 | 515.00 | 515.00 | 505.00 | 510.00 | 50,383,800 | 0 |
| 19-Feb-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 31,749,900 | 0 |
| 16-Feb-2024 | 515.00 | 525.00 | 515.00 | 515.00 | 47,701,300 | 0 |
| 15-Feb-2024 | 490.00 | 525.00 | 490.00 | 515.00 | 54,709,800 | 0 |
| 13-Feb-2024 | 555.00 | 555.00 | 510.00 | 515.00 | 52,589,400 | 0 |
| 12-Feb-2024 | 520.00 | 525.00 | 515.00 | 515.00 | 21,372,100 | 0 |
| 07-Feb-2024 | 520.00 | 530.00 | 515.00 | 525.00 | 37,361,100 | 0 |
| 06-Feb-2024 | 535.00 | 535.00 | 520.00 | 520.00 | 31,557,000 | 0 |
| 05-Feb-2024 | 515.00 | 535.00 | 510.00 | 535.00 | 59,036,200 | 0 |
| 02-Feb-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 50,767,300 | 0 |
| 01-Feb-2024 | 505.00 | 515.00 | 505.00 | 510.00 | 48,366,500 | 0 |
| 31-Jan-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 44,382,300 | 0 |
| 30-Jan-2024 | 515.00 | 515.00 | 505.00 | 510.00 | 29,082,600 | 0 |
| 29-Jan-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 19,892,600 | 0 |
| 26-Jan-2024 | 525.00 | 525.00 | 510.00 | 515.00 | 33,660,600 | 0 |
| 25-Jan-2024 | 520.00 | 525.00 | 515.00 | 520.00 | 52,782,900 | 0 |
| 24-Jan-2024 | 530.00 | 530.00 | 515.00 | 520.00 | 45,893,500 | 0 |
| 23-Jan-2024 | 540.00 | 540.00 | 530.00 | 530.00 | 36,286,800 | 0 |
| 22-Jan-2024 | 545.00 | 545.00 | 535.00 | 540.00 | 43,940,500 | 0 |
| 19-Jan-2024 | 550.00 | 550.00 | 540.00 | 545.00 | 41,826,500 | 0 |
| 18-Jan-2024 | 535.00 | 550.00 | 535.00 | 550.00 | 55,146,000 | 0 |
| 17-Jan-2024 | 545.00 | 550.00 | 535.00 | 540.00 | 36,938,500 | 0 |
| 16-Jan-2024 | 545.00 | 555.00 | 545.00 | 550.00 | 49,688,600 | 0 |
| 15-Jan-2024 | 545.00 | 555.00 | 545.00 | 550.00 | 47,818,200 | 0 |
| 12-Jan-2024 | 535.00 | 550.00 | 525.00 | 545.00 | 64,030,100 | 0 |
| 11-Jan-2024 | 535.00 | 535.00 | 525.00 | 535.00 | 52,568,600 | 0 |
| 10-Jan-2024 | 535.00 | 535.00 | 525.00 | 535.00 | 51,196,600 | 0 |
| 09-Jan-2024 | 535.00 | 540.00 | 520.00 | 530.00 | 45,172,400 | 0 |
| 08-Jan-2024 | 540.00 | 550.00 | 530.00 | 540.00 | 42,104,200 | 0 |
| 05-Jan-2024 | 545.00 | 555.00 | 540.00 | 540.00 | 50,411,800 | 0 |
| 04-Jan-2024 | 530.00 | 550.00 | 530.00 | 545.00 | 123,572,400 | 0 |
| 03-Jan-2024 | 545.00 | 545.00 | 530.00 | 530.00 | 30,905,000 | 0 |
| 02-Jan-2024 | 555.00 | 555.00 | 540.00 | 545.00 | 51,391,000 | 0 |
| 29-Dec-2023 | 540.00 | 555.00 | 540.00 | 555.00 | 51,835,400 | 0 |
| 28-Dec-2023 | 540.00 | 545.00 | 535.00 | 540.00 | 50,486,700 | 0 |
| 27-Dec-2023 | 545.00 | 555.00 | 535.00 | 540.00 | 43,137,500 | 0 |
| 22-Dec-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 48,121,300 | 0 |
| 21-Dec-2023 | 545.00 | 555.00 | 540.00 | 550.00 | 40,352,500 | 0 |
| 20-Dec-2023 | 550.00 | 555.00 | 540.00 | 550.00 | 53,227,900 | 0 |
| 19-Dec-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 43,798,600 | 0 |
| 18-Dec-2023 | 535.00 | 550.00 | 535.00 | 545.00 | 73,022,800 | 0 |
| 15-Dec-2023 | 530.00 | 540.00 | 525.00 | 535.00 | 43,927,700 | 0 |
| 14-Dec-2023 | 535.00 | 535.00 | 525.00 | 530.00 | 59,432,400 | 0 |
| 13-Dec-2023 | 550.00 | 550.00 | 530.00 | 535.00 | 47,651,000 | 0 |
| 12-Dec-2023 | 545.00 | 545.00 | 530.00 | 545.00 | 47,087,800 | 0 |
| 11-Dec-2023 | 555.00 | 555.00 | 535.00 | 545.00 | 52,710,200 | 0 |
| 08-Dec-2023 | 530.00 | 550.00 | 530.00 | 550.00 | 55,057,100 | 0 |
| 07-Dec-2023 | 525.00 | 540.00 | 525.00 | 530.00 | 50,023,500 | 0 |
| 06-Dec-2023 | 535.00 | 540.00 | 530.00 | 530.00 | 49,202,900 | 0 |
| 05-Dec-2023 | 540.00 | 550.00 | 530.00 | 535.00 | 51,803,500 | 0 |
| 04-Dec-2023 | 540.00 | 550.00 | 535.00 | 540.00 | 49,063,300 | 0 |
| 01-Dec-2023 | 560.00 | 560.00 | 535.00 | 540.00 | 39,142,600 | 0 |
| 30-Nov-2023 | 555.00 | 560.00 | 530.00 | 560.00 | 39,817,200 | 0 |
| 29-Nov-2023 | 545.00 | 555.00 | 540.00 | 555.00 | 52,230,800 | 0 |
| 28-Nov-2023 | 555.00 | 555.00 | 545.00 | 545.00 | 49,068,500 | 0 |
| 27-Nov-2023 | 550.00 | 555.00 | 540.00 | 555.00 | 48,423,700 | 0 |
| 24-Nov-2023 | 535.00 | 560.00 | 535.00 | 550.00 | 54,928,100 | 0 |
| 23-Nov-2023 | 540.00 | 540.00 | 530.00 | 540.00 | 48,289,200 | 0 |
| 22-Nov-2023 | 550.00 | 550.00 | 535.00 | 540.00 | 43,558,100 | 0 |
| 21-Nov-2023 | 550.00 | 550.00 | 540.00 | 550.00 | 46,843,400 | 0 |
| 20-Nov-2023 | 545.00 | 550.00 | 540.00 | 550.00 | 52,322,300 | 0 |
| 17-Nov-2023 | 555.00 | 555.00 | 540.00 | 545.00 | 42,596,900 | 0 |
| 16-Nov-2023 | 555.00 | 560.00 | 545.00 | 555.00 | 48,507,300 | 0 |
| 15-Nov-2023 | 550.00 | 565.00 | 545.00 | 555.00 | 51,247,600 | 0 |
| 14-Nov-2023 | 550.00 | 555.00 | 540.00 | 550.00 | 35,241,500 | 0 |
| 13-Nov-2023 | 555.00 | 560.00 | 545.00 | 550.00 | 47,097,000 | 0 |
| 10-Nov-2023 | 555.00 | 560.00 | 550.00 | 555.00 | 42,444,900 | 0 |
| 09-Nov-2023 | 560.00 | 565.00 | 555.00 | 560.00 | 46,216,700 | 0 |
| 08-Nov-2023 | 560.00 | 560.00 | 550.00 | 560.00 | 36,258,100 | 0 |
| 07-Nov-2023 | 560.00 | 565.00 | 555.00 | 565.00 | 45,124,900 | 0 |
| 06-Nov-2023 | 555.00 | 565.00 | 550.00 | 565.00 | 46,881,300 | 0 |
| 03-Nov-2023 | 555.00 | 560.00 | 545.00 | 555.00 | 46,682,300 | 0 |
| 02-Nov-2023 | 555.00 | 555.00 | 545.00 | 555.00 | 49,687,300 | 0 |