| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 388.00 | 404.00 | 388.00 | 396.00 | 68,846,600 | 0 |
| 02-Apr-2024 | 382.00 | 390.00 | 382.00 | 388.00 | 17,704,700 | 0 |
| 01-Apr-2024 | 388.00 | 390.00 | 380.00 | 380.00 | 32,843,200 | 0 |
| 28-Mar-2024 | 390.00 | 392.00 | 386.00 | 386.00 | 14,728,600 | 0 |
| 27-Mar-2024 | 392.00 | 394.00 | 390.00 | 390.00 | 9,743,300 | 0 |
| 26-Mar-2024 | 396.00 | 396.00 | 390.00 | 392.00 | 12,784,200 | 0 |
| 25-Mar-2024 | 392.00 | 392.00 | 386.00 | 392.00 | 14,024,200 | 0 |
| 22-Mar-2024 | 392.00 | 392.00 | 388.00 | 388.00 | 22,278,500 | 0 |
| 21-Mar-2024 | 392.00 | 394.00 | 390.00 | 390.00 | 14,891,900 | 0 |
| 20-Mar-2024 | 392.00 | 396.00 | 390.00 | 392.00 | 18,155,000 | 0 |
| 19-Mar-2024 | 392.00 | 396.00 | 392.00 | 392.00 | 16,706,000 | 0 |
| 18-Mar-2024 | 396.00 | 396.00 | 390.00 | 390.00 | 32,183,000 | 0 |
| 15-Mar-2024 | 392.00 | 398.00 | 390.00 | 396.00 | 53,194,400 | 0 |
| 14-Mar-2024 | 382.00 | 390.00 | 380.00 | 388.00 | 39,847,100 | 0 |
| 13-Mar-2024 | 382.00 | 384.00 | 376.00 | 378.00 | 25,584,000 | 0 |
| 08-Mar-2024 | 382.00 | 384.00 | 380.00 | 382.00 | 15,442,800 | 0 |
| 07-Mar-2024 | 378.00 | 384.00 | 378.00 | 382.00 | 20,363,200 | 0 |
| 06-Mar-2024 | 382.00 | 384.00 | 374.00 | 378.00 | 49,362,100 | 0 |
| 05-Mar-2024 | 388.00 | 392.00 | 380.00 | 382.00 | 47,957,300 | 0 |
| 04-Mar-2024 | 384.00 | 394.00 | 384.00 | 388.00 | 34,570,000 | 0 |
| 01-Mar-2024 | 410.00 | 410.00 | 378.00 | 386.00 | 168,168,100 | 0 |
| 29-Feb-2024 | 404.00 | 410.00 | 400.00 | 406.00 | 47,265,500 | 0 |
| 28-Feb-2024 | 402.00 | 406.00 | 400.00 | 402.00 | 10,928,200 | 0 |
| 27-Feb-2024 | 402.00 | 404.00 | 398.00 | 402.00 | 16,145,800 | 0 |
| 26-Feb-2024 | 406.00 | 408.00 | 400.00 | 402.00 | 15,870,700 | 0 |
| 23-Feb-2024 | 410.00 | 416.00 | 406.00 | 406.00 | 45,525,500 | 0 |
| 22-Feb-2024 | 400.00 | 410.00 | 396.00 | 410.00 | 39,834,900 | 0 |
| 21-Feb-2024 | 402.00 | 402.00 | 396.00 | 398.00 | 11,913,700 | 0 |
| 20-Feb-2024 | 398.00 | 402.00 | 396.00 | 402.00 | 11,207,600 | 0 |
| 19-Feb-2024 | 402.00 | 406.00 | 398.00 | 398.00 | 12,920,400 | 0 |
| 16-Feb-2024 | 404.00 | 406.00 | 400.00 | 402.00 | 8,323,000 | 0 |
| 15-Feb-2024 | 400.00 | 408.00 | 398.00 | 402.00 | 24,756,200 | 0 |
| 13-Feb-2024 | 396.00 | 402.00 | 396.00 | 400.00 | 10,297,100 | 0 |
| 12-Feb-2024 | 400.00 | 402.00 | 394.00 | 396.00 | 10,771,500 | 0 |
| 07-Feb-2024 | 404.00 | 404.00 | 394.00 | 398.00 | 9,835,500 | 0 |
| 06-Feb-2024 | 398.00 | 402.00 | 394.00 | 398.00 | 8,616,400 | 0 |
| 05-Feb-2024 | 398.00 | 400.00 | 394.00 | 396.00 | 10,267,800 | 0 |
| 02-Feb-2024 | 402.00 | 402.00 | 398.00 | 398.00 | 7,938,000 | 0 |
| 01-Feb-2024 | 404.00 | 404.00 | 396.00 | 400.00 | 16,001,600 | 0 |
| 31-Jan-2024 | 402.00 | 408.00 | 402.00 | 402.00 | 11,643,500 | 0 |
| 30-Jan-2024 | 402.00 | 406.00 | 396.00 | 402.00 | 15,348,700 | 0 |
| 29-Jan-2024 | 406.00 | 410.00 | 402.00 | 402.00 | 18,807,000 | 0 |
| 26-Jan-2024 | 406.00 | 410.00 | 400.00 | 402.00 | 13,402,700 | 0 |
| 25-Jan-2024 | 394.00 | 406.00 | 394.00 | 402.00 | 17,051,400 | 0 |
| 24-Jan-2024 | 402.00 | 406.00 | 394.00 | 394.00 | 20,760,000 | 0 |
| 23-Jan-2024 | 404.00 | 412.00 | 396.00 | 402.00 | 38,755,100 | 0 |
| 22-Jan-2024 | 408.00 | 410.00 | 398.00 | 400.00 | 21,376,000 | 0 |
| 19-Jan-2024 | 410.00 | 416.00 | 408.00 | 408.00 | 9,778,400 | 0 |
| 18-Jan-2024 | 410.00 | 414.00 | 402.00 | 410.00 | 15,694,400 | 0 |
| 17-Jan-2024 | 416.00 | 422.00 | 408.00 | 408.00 | 22,313,800 | 0 |
| 16-Jan-2024 | 410.00 | 420.00 | 410.00 | 418.00 | 66,257,700 | 0 |
| 15-Jan-2024 | 416.00 | 418.00 | 408.00 | 410.00 | 33,337,100 | 0 |
| 12-Jan-2024 | 394.00 | 412.00 | 392.00 | 412.00 | 71,856,900 | 0 |
| 11-Jan-2024 | 392.00 | 394.00 | 390.00 | 392.00 | 10,206,800 | 0 |
| 10-Jan-2024 | 390.00 | 394.00 | 386.00 | 390.00 | 14,878,800 | 0 |
| 09-Jan-2024 | 398.00 | 398.00 | 388.00 | 388.00 | 30,229,500 | 0 |
| 08-Jan-2024 | 402.00 | 412.00 | 394.00 | 398.00 | 37,966,400 | 0 |
| 05-Jan-2024 | 408.00 | 410.00 | 400.00 | 402.00 | 17,593,500 | 0 |
| 04-Jan-2024 | 398.00 | 408.00 | 398.00 | 408.00 | 36,494,000 | 0 |
| 03-Jan-2024 | 394.00 | 398.00 | 392.00 | 394.00 | 11,561,100 | 0 |
| 02-Jan-2024 | 388.00 | 396.00 | 388.00 | 394.00 | 10,666,800 | 0 |
| 29-Dec-2023 | 398.00 | 398.00 | 386.00 | 388.00 | 21,587,200 | 0 |
| 28-Dec-2023 | 400.00 | 400.00 | 396.00 | 396.00 | 15,803,800 | 0 |
| 27-Dec-2023 | 390.00 | 404.00 | 390.00 | 400.00 | 34,675,200 | 0 |
| 22-Dec-2023 | 390.00 | 396.00 | 388.00 | 390.00 | 17,320,900 | 0 |
| 21-Dec-2023 | 390.00 | 390.00 | 382.00 | 388.00 | 11,390,100 | 0 |
| 20-Dec-2023 | 386.00 | 394.00 | 384.00 | 386.00 | 19,713,200 | 0 |
| 19-Dec-2023 | 380.00 | 386.00 | 380.00 | 384.00 | 11,172,600 | 0 |
| 18-Dec-2023 | 380.00 | 386.00 | 378.00 | 378.00 | 20,046,300 | 0 |
| 15-Dec-2023 | 382.00 | 386.00 | 378.00 | 378.00 | 15,232,300 | 0 |
| 14-Dec-2023 | 374.00 | 382.00 | 372.00 | 378.00 | 14,446,000 | 0 |
| 13-Dec-2023 | 378.00 | 378.00 | 370.00 | 372.00 | 44,751,000 | 0 |
| 12-Dec-2023 | 388.00 | 388.00 | 374.00 | 380.00 | 49,740,800 | 0 |
| 11-Dec-2023 | 392.00 | 396.00 | 386.00 | 388.00 | 28,221,900 | 0 |
| 08-Dec-2023 | 394.00 | 400.00 | 388.00 | 390.00 | 33,871,400 | 0 |
| 07-Dec-2023 | 400.00 | 402.00 | 390.00 | 392.00 | 41,573,000 | 0 |
| 06-Dec-2023 | 404.00 | 406.00 | 402.00 | 402.00 | 10,435,200 | 0 |
| 05-Dec-2023 | 404.00 | 408.00 | 400.00 | 404.00 | 21,784,300 | 0 |
| 04-Dec-2023 | 410.00 | 410.00 | 402.00 | 404.00 | 42,423,600 | 0 |
| 01-Dec-2023 | 416.00 | 416.00 | 408.00 | 410.00 | 7,682,800 | 0 |
| 30-Nov-2023 | 418.00 | 418.00 | 412.00 | 416.00 | 7,935,000 | 0 |
| 29-Nov-2023 | 416.00 | 420.00 | 410.00 | 414.00 | 12,390,500 | 0 |
| 28-Nov-2023 | 408.00 | 414.00 | 408.00 | 412.00 | 6,830,400 | 0 |
| 27-Nov-2023 | 410.00 | 416.00 | 408.00 | 408.00 | 12,030,400 | 0 |
| 24-Nov-2023 | 410.00 | 412.00 | 406.00 | 408.00 | 5,711,800 | 0 |
| 23-Nov-2023 | 408.00 | 414.00 | 402.00 | 410.00 | 19,554,900 | 0 |
| 22-Nov-2023 | 412.00 | 414.00 | 406.00 | 408.00 | 14,653,200 | 0 |
| 21-Nov-2023 | 418.00 | 420.00 | 410.00 | 410.00 | 10,559,100 | 0 |
| 20-Nov-2023 | 412.00 | 418.00 | 412.00 | 414.00 | 10,037,600 | 0 |
| 17-Nov-2023 | 418.00 | 418.00 | 406.00 | 410.00 | 28,973,200 | 0 |
| 16-Nov-2023 | 422.00 | 422.00 | 416.00 | 416.00 | 14,428,400 | 0 |
| 15-Nov-2023 | 418.00 | 428.00 | 418.00 | 422.00 | 28,309,200 | 0 |
| 14-Nov-2023 | 412.00 | 420.00 | 410.00 | 418.00 | 16,790,500 | 0 |
| 13-Nov-2023 | 412.00 | 418.00 | 410.00 | 410.00 | 13,041,000 | 0 |
| 10-Nov-2023 | 412.00 | 418.00 | 410.00 | 410.00 | 17,921,400 | 0 |
| 09-Nov-2023 | 416.00 | 420.00 | 410.00 | 414.00 | 19,200,900 | 0 |
| 08-Nov-2023 | 416.00 | 420.00 | 402.00 | 418.00 | 51,275,800 | 0 |
| 07-Nov-2023 | 426.00 | 430.00 | 418.00 | 418.00 | 19,428,800 | 0 |
| 06-Nov-2023 | 422.00 | 430.00 | 420.00 | 426.00 | 20,547,800 | 0 |
| 03-Nov-2023 | 420.00 | 432.00 | 420.00 | 424.00 | 26,497,500 | 0 |