| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 385.00 | 407.50 | 365.00 | 392.50 | 1,016,600 | 0 |
| 01-Apr-2024 | 445.00 | 445.00 | 385.00 | 385.00 | 1,089,600 | 0 |
| 28-Mar-2024 | 425.00 | 447.50 | 410.00 | 445.00 | 550,400 | 0 |
| 27-Mar-2024 | 400.00 | 430.00 | 392.50 | 425.00 | 265,400 | 0 |
| 26-Mar-2024 | 405.00 | 405.00 | 397.50 | 397.50 | 8,600 | 0 |
| 25-Mar-2024 | 417.50 | 417.50 | 380.00 | 405.00 | 324,200 | 0 |
| 22-Mar-2024 | 390.00 | 400.00 | 390.00 | 395.00 | 81,600 | 0 |
| 21-Mar-2024 | 395.00 | 410.00 | 370.00 | 397.50 | 1,462,200 | 0 |
| 20-Mar-2024 | 375.00 | 410.00 | 365.00 | 392.50 | 1,088,000 | 0 |
| 19-Mar-2024 | 362.50 | 412.50 | 362.50 | 377.50 | 1,257,600 | 0 |
| 18-Mar-2024 | 362.50 | 400.00 | 357.50 | 362.50 | 747,600 | 0 |
| 15-Mar-2024 | 372.50 | 375.00 | 357.50 | 362.50 | 76,000 | 0 |
| 14-Mar-2024 | 375.00 | 400.00 | 360.00 | 372.50 | 538,800 | 0 |
| 13-Mar-2024 | 372.50 | 377.50 | 355.00 | 367.50 | 403,000 | 0 |
| 08-Mar-2024 | 362.50 | 382.50 | 362.50 | 372.50 | 139,000 | 0 |
| 07-Mar-2024 | 362.50 | 362.50 | 360.00 | 362.50 | 22,200 | 0 |
| 06-Mar-2024 | 365.00 | 375.00 | 352.50 | 372.50 | 259,200 | 0 |
| 05-Mar-2024 | 372.50 | 375.00 | 370.00 | 372.50 | 108,600 | 0 |
| 04-Mar-2024 | 365.00 | 375.00 | 352.50 | 370.00 | 334,600 | 0 |
| 01-Mar-2024 | 365.00 | 375.00 | 360.00 | 365.00 | 78,000 | 0 |
| 29-Feb-2024 | 365.00 | 370.00 | 355.00 | 365.00 | 118,000 | 0 |
| 28-Feb-2024 | 367.50 | 375.00 | 362.50 | 365.00 | 416,000 | 0 |
| 27-Feb-2024 | 357.50 | 367.50 | 357.50 | 365.00 | 296,000 | 0 |
| 26-Feb-2024 | 347.50 | 362.50 | 345.00 | 357.50 | 419,000 | 0 |
| 23-Feb-2024 | 350.00 | 352.50 | 342.50 | 347.50 | 124,600 | 0 |
| 22-Feb-2024 | 340.00 | 352.50 | 340.00 | 347.50 | 454,600 | 0 |
| 21-Feb-2024 | 340.00 | 350.00 | 340.00 | 345.00 | 221,800 | 0 |
| 20-Feb-2024 | 340.00 | 352.50 | 337.50 | 345.00 | 543,800 | 0 |
| 19-Feb-2024 | 337.50 | 357.50 | 337.50 | 340.00 | 247,800 | 0 |
| 16-Feb-2024 | 340.00 | 362.50 | 337.50 | 337.50 | 119,200 | 0 |
| 15-Feb-2024 | 330.00 | 360.00 | 325.00 | 337.50 | 285,400 | 0 |
| 13-Feb-2024 | 325.00 | 340.00 | 317.50 | 340.00 | 53,400 | 0 |
| 12-Feb-2024 | 327.50 | 337.50 | 302.50 | 330.00 | 356,800 | 0 |
| 07-Feb-2024 | 317.50 | 330.00 | 315.00 | 325.00 | 129,800 | 0 |
| 06-Feb-2024 | 317.50 | 330.00 | 315.00 | 317.50 | 60,000 | 0 |
| 05-Feb-2024 | 317.50 | 335.00 | 307.50 | 317.50 | 201,200 | 0 |
| 02-Feb-2024 | 320.00 | 322.50 | 307.50 | 317.50 | 87,600 | 0 |
| 01-Feb-2024 | 335.00 | 335.00 | 317.50 | 320.00 | 141,000 | 0 |
| 31-Jan-2024 | 330.00 | 337.50 | 315.00 | 335.00 | 158,200 | 0 |
| 30-Jan-2024 | 332.50 | 335.00 | 315.00 | 330.00 | 152,400 | 0 |
| 29-Jan-2024 | 330.00 | 340.00 | 330.00 | 330.00 | 87,200 | 0 |
| 26-Jan-2024 | 332.50 | 345.00 | 330.00 | 330.00 | 122,800 | 0 |
| 25-Jan-2024 | 345.00 | 345.00 | 332.50 | 332.50 | 109,600 | 0 |
| 24-Jan-2024 | 342.50 | 345.00 | 335.00 | 342.50 | 56,200 | 0 |
| 23-Jan-2024 | 342.50 | 345.00 | 330.00 | 342.50 | 88,400 | 0 |
| 22-Jan-2024 | 355.00 | 355.00 | 342.50 | 345.00 | 12,800 | 0 |
| 19-Jan-2024 | 350.00 | 355.00 | 345.00 | 345.00 | 96,400 | 0 |
| 18-Jan-2024 | 342.50 | 350.00 | 342.50 | 347.50 | 38,600 | 0 |
| 17-Jan-2024 | 347.50 | 347.50 | 342.50 | 342.50 | 96,400 | 0 |
| 16-Jan-2024 | 355.00 | 355.00 | 347.50 | 347.50 | 117,400 | 0 |
| 15-Jan-2024 | 355.00 | 357.50 | 352.50 | 357.50 | 8,800 | 0 |
| 12-Jan-2024 | 355.00 | 357.50 | 352.50 | 352.50 | 44,400 | 0 |
| 11-Jan-2024 | 355.00 | 380.00 | 350.00 | 352.50 | 149,800 | 0 |
| 10-Jan-2024 | 352.50 | 360.00 | 352.50 | 357.50 | 57,600 | 0 |
| 09-Jan-2024 | 352.50 | 360.00 | 352.50 | 357.50 | 55,600 | 0 |
| 08-Jan-2024 | 360.00 | 370.00 | 347.50 | 357.50 | 158,600 | 0 |
| 05-Jan-2024 | 355.00 | 360.00 | 352.50 | 360.00 | 106,400 | 0 |
| 04-Jan-2024 | 370.00 | 382.50 | 350.00 | 355.00 | 293,600 | 0 |
| 03-Jan-2024 | 420.00 | 420.00 | 370.00 | 380.00 | 816,200 | 0 |
| 02-Jan-2024 | 452.50 | 455.00 | 425.00 | 425.00 | 734,400 | 0 |
| 29-Dec-2023 | 452.50 | 465.00 | 440.00 | 465.00 | 2,685,000 | 0 |
| 28-Dec-2023 | 467.50 | 467.50 | 447.50 | 465.00 | 1,590,000 | 0 |
| 27-Dec-2023 | 460.00 | 467.50 | 450.00 | 467.50 | 719,400 | 0 |
| 22-Dec-2023 | 450.00 | 460.00 | 432.50 | 460.00 | 1,259,400 | 0 |
| 21-Dec-2023 | 425.00 | 450.00 | 425.00 | 450.00 | 1,215,800 | 0 |
| 20-Dec-2023 | 450.00 | 450.00 | 425.00 | 425.00 | 519,000 | 0 |
| 19-Dec-2023 | 450.00 | 450.00 | 435.00 | 450.00 | 754,800 | 0 |
| 18-Dec-2023 | 445.00 | 450.00 | 430.00 | 450.00 | 774,600 | 0 |
| 15-Dec-2023 | 440.00 | 445.00 | 422.50 | 445.00 | 374,200 | 0 |
| 14-Dec-2023 | 432.50 | 437.50 | 422.50 | 437.50 | 545,400 | 0 |
| 13-Dec-2023 | 430.00 | 432.50 | 410.00 | 432.50 | 630,200 | 0 |
| 12-Dec-2023 | 410.00 | 435.00 | 402.50 | 430.00 | 1,028,000 | 0 |
| 11-Dec-2023 | 412.50 | 425.00 | 397.50 | 405.00 | 468,200 | 0 |
| 08-Dec-2023 | 400.00 | 415.00 | 390.00 | 405.00 | 407,400 | 0 |
| 07-Dec-2023 | 397.50 | 405.00 | 382.50 | 405.00 | 232,800 | 0 |
| 06-Dec-2023 | 407.50 | 425.00 | 385.00 | 397.50 | 259,200 | 0 |
| 05-Dec-2023 | 390.00 | 410.00 | 390.00 | 407.50 | 138,200 | 0 |
| 04-Dec-2023 | 400.00 | 407.50 | 387.50 | 397.50 | 139,600 | 0 |
| 01-Dec-2023 | 400.00 | 400.00 | 397.50 | 400.00 | 95,000 | 0 |
| 30-Nov-2023 | 402.50 | 412.50 | 400.00 | 410.00 | 153,600 | 0 |
| 29-Nov-2023 | 430.00 | 430.00 | 397.50 | 400.00 | 255,600 | 0 |
| 28-Nov-2023 | 405.00 | 420.00 | 397.50 | 400.00 | 133,600 | 0 |
| 27-Nov-2023 | 390.00 | 405.00 | 390.00 | 400.00 | 304,200 | 0 |
| 24-Nov-2023 | 380.00 | 400.00 | 377.50 | 387.50 | 1,173,800 | 0 |
| 23-Nov-2023 | 362.50 | 387.50 | 362.50 | 370.00 | 281,000 | 0 |
| 22-Nov-2023 | 395.00 | 395.00 | 365.00 | 365.00 | 70,400 | 0 |
| 21-Nov-2023 | 437.50 | 437.50 | 365.00 | 367.50 | 579,400 | 0 |
| 20-Nov-2023 | 372.50 | 375.00 | 357.50 | 365.00 | 549,000 | 0 |
| 17-Nov-2023 | 355.00 | 375.00 | 345.00 | 367.50 | 1,816,400 | 0 |
| 16-Nov-2023 | 352.50 | 375.00 | 347.50 | 362.50 | 780,600 | 0 |
| 15-Nov-2023 | 375.00 | 375.00 | 345.00 | 357.50 | 358,800 | 0 |
| 14-Nov-2023 | 362.50 | 372.50 | 357.50 | 365.00 | 227,600 | 0 |
| 13-Nov-2023 | 362.50 | 375.00 | 345.00 | 362.50 | 757,800 | 0 |
| 10-Nov-2023 | 372.50 | 375.00 | 357.50 | 362.50 | 187,400 | 0 |
| 09-Nov-2023 | 362.50 | 375.00 | 355.00 | 372.50 | 631,600 | 0 |
| 08-Nov-2023 | 365.00 | 375.00 | 350.00 | 355.00 | 1,223,800 | 0 |
| 07-Nov-2023 | 380.00 | 380.00 | 362.50 | 372.50 | 199,000 | 0 |
| 06-Nov-2023 | 370.00 | 380.00 | 357.50 | 377.50 | 999,200 | 0 |
| 03-Nov-2023 | 362.50 | 380.00 | 360.00 | 370.00 | 451,000 | 0 |
| 02-Nov-2023 | 350.00 | 377.50 | 350.00 | 375.00 | 561,600 | 0 |