| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 428.00 | 436.00 | 426.00 | 436.00 | 17,226,900 | 0 |
| 01-Apr-2024 | 436.00 | 438.00 | 418.00 | 438.00 | 31,078,000 | 0 |
| 28-Mar-2024 | 434.00 | 440.00 | 426.00 | 436.00 | 22,244,300 | 0 |
| 27-Mar-2024 | 440.00 | 444.00 | 432.00 | 432.00 | 16,888,200 | 0 |
| 26-Mar-2024 | 442.00 | 442.00 | 434.00 | 440.00 | 10,557,600 | 0 |
| 25-Mar-2024 | 446.00 | 446.00 | 434.00 | 440.00 | 17,639,200 | 0 |
| 22-Mar-2024 | 436.00 | 456.00 | 436.00 | 444.00 | 36,921,800 | 0 |
| 21-Mar-2024 | 436.00 | 446.00 | 432.00 | 432.00 | 26,009,000 | 0 |
| 20-Mar-2024 | 438.00 | 450.00 | 432.00 | 434.00 | 27,625,200 | 0 |
| 19-Mar-2024 | 450.00 | 452.00 | 436.00 | 436.00 | 23,902,900 | 0 |
| 18-Mar-2024 | 420.00 | 454.00 | 418.00 | 448.00 | 86,684,900 | 0 |
| 15-Mar-2024 | 452.00 | 456.00 | 414.00 | 414.00 | 114,326,500 | 0 |
| 14-Mar-2024 | 458.00 | 462.00 | 452.00 | 452.00 | 12,944,900 | 0 |
| 13-Mar-2024 | 464.00 | 466.00 | 456.00 | 456.00 | 23,699,000 | 0 |
| 08-Mar-2024 | 462.00 | 472.00 | 458.00 | 464.00 | 19,791,700 | 0 |
| 07-Mar-2024 | 472.00 | 472.00 | 460.00 | 460.00 | 17,851,100 | 0 |
| 06-Mar-2024 | 456.00 | 472.00 | 452.00 | 470.00 | 36,360,400 | 0 |
| 05-Mar-2024 | 464.00 | 466.00 | 452.00 | 456.00 | 17,757,300 | 0 |
| 04-Mar-2024 | 474.00 | 474.00 | 462.00 | 462.00 | 12,915,300 | 0 |
| 01-Mar-2024 | 466.00 | 474.00 | 462.00 | 474.00 | 19,032,300 | 0 |
| 29-Feb-2024 | 460.00 | 474.00 | 454.00 | 470.00 | 47,007,400 | 0 |
| 28-Feb-2024 | 466.00 | 470.00 | 458.00 | 458.00 | 16,423,800 | 0 |
| 27-Feb-2024 | 460.00 | 466.00 | 458.00 | 466.00 | 10,611,400 | 0 |
| 26-Feb-2024 | 472.00 | 472.00 | 458.00 | 462.00 | 13,298,900 | 0 |
| 23-Feb-2024 | 468.00 | 472.00 | 464.00 | 472.00 | 14,894,300 | 0 |
| 22-Feb-2024 | 468.00 | 472.00 | 450.00 | 462.00 | 21,169,300 | 0 |
| 21-Feb-2024 | 470.00 | 470.00 | 456.00 | 468.00 | 20,893,500 | 0 |
| 20-Feb-2024 | 456.00 | 472.00 | 456.00 | 466.00 | 30,380,000 | 0 |
| 19-Feb-2024 | 456.00 | 466.00 | 454.00 | 456.00 | 18,849,600 | 0 |
| 16-Feb-2024 | 476.00 | 478.00 | 454.00 | 456.00 | 48,612,000 | 0 |
| 15-Feb-2024 | 470.00 | 480.00 | 468.00 | 470.00 | 30,744,400 | 0 |
| 13-Feb-2024 | 478.00 | 478.00 | 464.00 | 464.00 | 20,928,700 | 0 |
| 12-Feb-2024 | 472.00 | 482.00 | 472.00 | 474.00 | 14,174,400 | 0 |
| 07-Feb-2024 | 474.00 | 490.00 | 472.00 | 472.00 | 38,815,000 | 0 |
| 06-Feb-2024 | 466.00 | 480.00 | 460.00 | 474.00 | 37,702,900 | 0 |
| 05-Feb-2024 | 484.00 | 486.00 | 462.00 | 462.00 | 54,135,600 | 0 |
| 02-Feb-2024 | 498.00 | 510.00 | 474.00 | 484.00 | 67,344,700 | 0 |
| 01-Feb-2024 | 466.00 | 498.00 | 462.00 | 494.00 | 89,369,800 | 0 |
| 31-Jan-2024 | 470.00 | 480.00 | 458.00 | 464.00 | 91,994,000 | 0 |
| 30-Jan-2024 | 472.00 | 484.00 | 466.00 | 468.00 | 52,517,600 | 0 |
| 29-Jan-2024 | 498.00 | 500.00 | 468.00 | 470.00 | 37,488,000 | 0 |
| 26-Jan-2024 | 520.00 | 520.00 | 490.00 | 496.00 | 40,243,500 | 0 |
| 25-Jan-2024 | 525.00 | 525.00 | 515.00 | 520.00 | 9,345,300 | 0 |
| 24-Jan-2024 | 535.00 | 535.00 | 515.00 | 525.00 | 16,254,800 | 0 |
| 23-Jan-2024 | 535.00 | 535.00 | 520.00 | 535.00 | 21,612,300 | 0 |
| 22-Jan-2024 | 540.00 | 550.00 | 520.00 | 535.00 | 47,978,800 | 0 |
| 19-Jan-2024 | 555.00 | 555.00 | 535.00 | 535.00 | 18,941,000 | 0 |
| 18-Jan-2024 | 550.00 | 555.00 | 545.00 | 555.00 | 12,058,300 | 0 |
| 17-Jan-2024 | 555.00 | 555.00 | 540.00 | 550.00 | 16,556,200 | 0 |
| 16-Jan-2024 | 545.00 | 560.00 | 545.00 | 550.00 | 20,503,600 | 0 |
| 15-Jan-2024 | 555.00 | 555.00 | 540.00 | 545.00 | 29,217,100 | 0 |
| 12-Jan-2024 | 560.00 | 570.00 | 550.00 | 555.00 | 17,365,200 | 0 |
| 11-Jan-2024 | 580.00 | 580.00 | 560.00 | 560.00 | 19,648,600 | 0 |
| 10-Jan-2024 | 555.00 | 585.00 | 555.00 | 575.00 | 24,430,600 | 0 |
| 09-Jan-2024 | 565.00 | 580.00 | 550.00 | 555.00 | 25,473,400 | 0 |
| 08-Jan-2024 | 570.00 | 570.00 | 555.00 | 555.00 | 11,534,900 | 0 |
| 05-Jan-2024 | 570.00 | 580.00 | 565.00 | 565.00 | 14,253,400 | 0 |
| 04-Jan-2024 | 575.00 | 575.00 | 565.00 | 565.00 | 7,807,400 | 0 |
| 03-Jan-2024 | 580.00 | 585.00 | 570.00 | 575.00 | 6,593,100 | 0 |
| 02-Jan-2024 | 590.00 | 600.00 | 570.00 | 585.00 | 19,676,600 | 0 |
| 29-Dec-2023 | 570.00 | 590.00 | 565.00 | 590.00 | 42,760,200 | 0 |
| 28-Dec-2023 | 565.00 | 570.00 | 555.00 | 565.00 | 11,681,700 | 0 |
| 27-Dec-2023 | 550.00 | 570.00 | 545.00 | 560.00 | 19,977,700 | 0 |
| 22-Dec-2023 | 555.00 | 570.00 | 540.00 | 545.00 | 11,602,800 | 0 |
| 21-Dec-2023 | 565.00 | 570.00 | 550.00 | 555.00 | 14,662,400 | 0 |
| 20-Dec-2023 | 560.00 | 575.00 | 555.00 | 565.00 | 13,076,100 | 0 |
| 19-Dec-2023 | 575.00 | 575.00 | 560.00 | 565.00 | 7,540,500 | 0 |
| 18-Dec-2023 | 575.00 | 575.00 | 550.00 | 570.00 | 17,453,900 | 0 |
| 15-Dec-2023 | 580.00 | 595.00 | 555.00 | 570.00 | 102,288,700 | 0 |
| 14-Dec-2023 | 565.00 | 600.00 | 560.00 | 575.00 | 31,062,500 | 0 |
| 13-Dec-2023 | 540.00 | 555.00 | 525.00 | 555.00 | 30,633,700 | 0 |
| 12-Dec-2023 | 550.00 | 550.00 | 530.00 | 540.00 | 32,545,500 | 0 |
| 11-Dec-2023 | 580.00 | 595.00 | 540.00 | 550.00 | 24,844,200 | 0 |
| 08-Dec-2023 | 600.00 | 620.00 | 575.00 | 580.00 | 42,934,900 | 0 |
| 07-Dec-2023 | 610.00 | 625.00 | 580.00 | 605.00 | 41,420,400 | 0 |
| 06-Dec-2023 | 635.00 | 635.00 | 605.00 | 605.00 | 27,785,100 | 0 |
| 05-Dec-2023 | 650.00 | 650.00 | 625.00 | 630.00 | 20,053,600 | 0 |
| 04-Dec-2023 | 655.00 | 665.00 | 640.00 | 645.00 | 32,551,400 | 0 |
| 01-Dec-2023 | 645.00 | 655.00 | 620.00 | 655.00 | 50,472,100 | 0 |
| 30-Nov-2023 | 620.00 | 670.00 | 620.00 | 645.00 | 271,101,000 | 0 |
| 29-Nov-2023 | 635.00 | 640.00 | 610.00 | 615.00 | 33,601,200 | 0 |
| 28-Nov-2023 | 640.00 | 640.00 | 620.00 | 635.00 | 39,755,100 | 0 |
| 27-Nov-2023 | 630.00 | 660.00 | 615.00 | 630.00 | 79,773,600 | 0 |
| 24-Nov-2023 | 625.00 | 635.00 | 610.00 | 630.00 | 39,426,700 | 0 |
| 23-Nov-2023 | 590.00 | 640.00 | 590.00 | 625.00 | 77,087,700 | 0 |
| 22-Nov-2023 | 580.00 | 590.00 | 570.00 | 590.00 | 23,338,900 | 0 |
| 21-Nov-2023 | 585.00 | 585.00 | 565.00 | 580.00 | 23,507,600 | 0 |
| 20-Nov-2023 | 575.00 | 580.00 | 565.00 | 580.00 | 14,242,700 | 0 |
| 17-Nov-2023 | 575.00 | 585.00 | 565.00 | 575.00 | 16,181,200 | 0 |
| 16-Nov-2023 | 580.00 | 590.00 | 565.00 | 580.00 | 34,025,600 | 0 |
| 15-Nov-2023 | 575.00 | 590.00 | 565.00 | 580.00 | 81,638,000 | 0 |
| 14-Nov-2023 | 555.00 | 555.00 | 525.00 | 540.00 | 20,727,600 | 0 |
| 13-Nov-2023 | 565.00 | 570.00 | 545.00 | 555.00 | 9,319,700 | 0 |
| 10-Nov-2023 | 555.00 | 565.00 | 550.00 | 560.00 | 9,936,400 | 0 |
| 09-Nov-2023 | 540.00 | 570.00 | 540.00 | 555.00 | 24,892,800 | 0 |
| 08-Nov-2023 | 535.00 | 550.00 | 520.00 | 540.00 | 10,905,600 | 0 |
| 07-Nov-2023 | 540.00 | 545.00 | 525.00 | 535.00 | 11,103,200 | 0 |
| 06-Nov-2023 | 545.00 | 550.00 | 530.00 | 540.00 | 12,337,300 | 0 |
| 03-Nov-2023 | 520.00 | 545.00 | 510.00 | 535.00 | 23,646,100 | 0 |
| 02-Nov-2023 | 494.00 | 520.00 | 494.00 | 510.00 | 22,930,500 | 0 |