| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 660.00 | 725.00 | 655.00 | 720.00 | 109,292,900 | 0 |
| 01-Apr-2024 | 675.00 | 675.00 | 640.00 | 660.00 | 37,670,600 | 0 |
| 28-Mar-2024 | 670.00 | 680.00 | 655.00 | 675.00 | 40,595,400 | 0 |
| 27-Mar-2024 | 650.00 | 685.00 | 650.00 | 670.00 | 52,611,000 | 0 |
| 26-Mar-2024 | 675.00 | 675.00 | 635.00 | 645.00 | 40,703,700 | 0 |
| 25-Mar-2024 | 670.00 | 670.00 | 645.00 | 650.00 | 30,321,700 | 0 |
| 22-Mar-2024 | 640.00 | 660.00 | 620.00 | 655.00 | 80,508,300 | 0 |
| 21-Mar-2024 | 610.00 | 640.00 | 600.00 | 635.00 | 85,693,600 | 0 |
| 20-Mar-2024 | 600.00 | 610.00 | 585.00 | 605.00 | 35,459,300 | 0 |
| 19-Mar-2024 | 575.00 | 620.00 | 565.00 | 600.00 | 133,154,400 | 0 |
| 18-Mar-2024 | 565.00 | 575.00 | 550.00 | 570.00 | 24,971,800 | 0 |
| 15-Mar-2024 | 570.00 | 585.00 | 560.00 | 560.00 | 51,616,800 | 0 |
| 14-Mar-2024 | 585.00 | 590.00 | 565.00 | 565.00 | 28,492,100 | 0 |
| 13-Mar-2024 | 540.00 | 590.00 | 540.00 | 580.00 | 79,260,000 | 0 |
| 08-Mar-2024 | 545.00 | 555.00 | 540.00 | 540.00 | 17,544,800 | 0 |
| 07-Mar-2024 | 550.00 | 570.00 | 545.00 | 545.00 | 44,195,900 | 0 |
| 06-Mar-2024 | 535.00 | 570.00 | 535.00 | 550.00 | 86,599,800 | 0 |
| 05-Mar-2024 | 520.00 | 535.00 | 520.00 | 530.00 | 31,503,500 | 0 |
| 04-Mar-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 20,025,600 | 0 |
| 01-Mar-2024 | 520.00 | 525.00 | 510.00 | 510.00 | 13,121,300 | 0 |
| 29-Feb-2024 | 500.00 | 525.00 | 500.00 | 515.00 | 44,303,600 | 0 |
| 28-Feb-2024 | 515.00 | 520.00 | 500.00 | 510.00 | 28,643,000 | 0 |
| 27-Feb-2024 | 515.00 | 520.00 | 505.00 | 510.00 | 15,692,000 | 0 |
| 26-Feb-2024 | 530.00 | 540.00 | 505.00 | 510.00 | 41,976,500 | 0 |
| 23-Feb-2024 | 525.00 | 540.00 | 525.00 | 530.00 | 20,471,200 | 0 |
| 22-Feb-2024 | 520.00 | 535.00 | 515.00 | 520.00 | 19,809,800 | 0 |
| 21-Feb-2024 | 515.00 | 520.00 | 510.00 | 520.00 | 16,990,200 | 0 |
| 20-Feb-2024 | 520.00 | 530.00 | 515.00 | 515.00 | 23,413,300 | 0 |
| 19-Feb-2024 | 550.00 | 550.00 | 515.00 | 515.00 | 24,617,500 | 0 |
| 16-Feb-2024 | 560.00 | 565.00 | 535.00 | 545.00 | 25,915,800 | 0 |
| 15-Feb-2024 | 550.00 | 565.00 | 525.00 | 560.00 | 69,918,100 | 0 |
| 13-Feb-2024 | 525.00 | 530.00 | 515.00 | 525.00 | 13,343,700 | 0 |
| 12-Feb-2024 | 515.00 | 535.00 | 505.00 | 520.00 | 30,076,200 | 0 |
| 07-Feb-2024 | 530.00 | 535.00 | 510.00 | 525.00 | 29,905,300 | 0 |
| 06-Feb-2024 | 545.00 | 555.00 | 520.00 | 530.00 | 46,128,900 | 0 |
| 05-Feb-2024 | 510.00 | 555.00 | 505.00 | 545.00 | 88,045,000 | 0 |
| 02-Feb-2024 | 515.00 | 520.00 | 500.00 | 505.00 | 16,926,700 | 0 |
| 01-Feb-2024 | 494.00 | 520.00 | 494.00 | 510.00 | 46,584,400 | 0 |
| 31-Jan-2024 | 505.00 | 510.00 | 490.00 | 492.00 | 96,375,000 | 0 |
| 30-Jan-2024 | 520.00 | 520.00 | 500.00 | 500.00 | 35,123,100 | 0 |
| 29-Jan-2024 | 510.00 | 530.00 | 510.00 | 515.00 | 21,546,500 | 0 |
| 26-Jan-2024 | 530.00 | 540.00 | 505.00 | 510.00 | 29,425,400 | 0 |
| 25-Jan-2024 | 545.00 | 555.00 | 530.00 | 535.00 | 27,739,900 | 0 |
| 24-Jan-2024 | 570.00 | 575.00 | 545.00 | 545.00 | 26,300,400 | 0 |
| 23-Jan-2024 | 590.00 | 595.00 | 560.00 | 570.00 | 23,132,100 | 0 |
| 22-Jan-2024 | 590.00 | 595.00 | 580.00 | 585.00 | 16,644,900 | 0 |
| 19-Jan-2024 | 570.00 | 590.00 | 565.00 | 590.00 | 29,648,800 | 0 |
| 18-Jan-2024 | 585.00 | 585.00 | 565.00 | 565.00 | 13,013,800 | 0 |
| 17-Jan-2024 | 585.00 | 590.00 | 565.00 | 580.00 | 42,911,500 | 0 |
| 16-Jan-2024 | 595.00 | 600.00 | 580.00 | 590.00 | 35,621,900 | 0 |
| 15-Jan-2024 | 610.00 | 620.00 | 590.00 | 590.00 | 54,285,400 | 0 |
| 12-Jan-2024 | 570.00 | 605.00 | 570.00 | 605.00 | 84,263,000 | 0 |
| 11-Jan-2024 | 575.00 | 575.00 | 560.00 | 565.00 | 6,798,600 | 0 |
| 10-Jan-2024 | 570.00 | 590.00 | 560.00 | 570.00 | 24,243,700 | 0 |
| 09-Jan-2024 | 575.00 | 580.00 | 555.00 | 565.00 | 10,147,800 | 0 |
| 08-Jan-2024 | 570.00 | 585.00 | 560.00 | 575.00 | 17,253,200 | 0 |
| 05-Jan-2024 | 590.00 | 590.00 | 565.00 | 570.00 | 27,522,900 | 0 |
| 04-Jan-2024 | 570.00 | 595.00 | 565.00 | 590.00 | 47,173,000 | 0 |
| 03-Jan-2024 | 560.00 | 570.00 | 550.00 | 565.00 | 32,114,000 | 0 |
| 02-Jan-2024 | 530.00 | 580.00 | 530.00 | 560.00 | 61,182,500 | 0 |
| 29-Dec-2023 | 525.00 | 540.00 | 525.00 | 530.00 | 16,239,300 | 0 |
| 28-Dec-2023 | 525.00 | 530.00 | 515.00 | 520.00 | 8,315,900 | 0 |
| 27-Dec-2023 | 515.00 | 535.00 | 515.00 | 525.00 | 15,378,000 | 0 |
| 22-Dec-2023 | 515.00 | 525.00 | 510.00 | 510.00 | 11,959,100 | 0 |
| 21-Dec-2023 | 535.00 | 540.00 | 515.00 | 515.00 | 13,399,500 | 0 |
| 20-Dec-2023 | 520.00 | 550.00 | 515.00 | 530.00 | 47,568,800 | 0 |
| 19-Dec-2023 | 505.00 | 525.00 | 500.00 | 515.00 | 14,526,000 | 0 |
| 18-Dec-2023 | 515.00 | 520.00 | 498.00 | 500.00 | 17,633,600 | 0 |
| 15-Dec-2023 | 525.00 | 535.00 | 510.00 | 510.00 | 19,840,300 | 0 |
| 14-Dec-2023 | 510.00 | 535.00 | 505.00 | 515.00 | 22,086,100 | 0 |
| 13-Dec-2023 | 525.00 | 525.00 | 500.00 | 505.00 | 18,762,500 | 0 |
| 12-Dec-2023 | 530.00 | 540.00 | 515.00 | 520.00 | 16,635,400 | 0 |
| 11-Dec-2023 | 565.00 | 575.00 | 515.00 | 530.00 | 31,533,100 | 0 |
| 08-Dec-2023 | 565.00 | 575.00 | 550.00 | 560.00 | 30,416,100 | 0 |
| 07-Dec-2023 | 590.00 | 595.00 | 560.00 | 565.00 | 29,693,600 | 0 |
| 06-Dec-2023 | 590.00 | 605.00 | 580.00 | 580.00 | 18,307,100 | 0 |
| 05-Dec-2023 | 600.00 | 630.00 | 585.00 | 595.00 | 56,020,100 | 0 |
| 04-Dec-2023 | 575.00 | 600.00 | 570.00 | 600.00 | 50,558,200 | 0 |
| 01-Dec-2023 | 560.00 | 575.00 | 550.00 | 570.00 | 23,522,500 | 0 |
| 30-Nov-2023 | 580.00 | 585.00 | 550.00 | 555.00 | 36,680,400 | 0 |
| 29-Nov-2023 | 595.00 | 600.00 | 575.00 | 585.00 | 16,869,800 | 0 |
| 28-Nov-2023 | 575.00 | 595.00 | 575.00 | 585.00 | 11,857,700 | 0 |
| 27-Nov-2023 | 570.00 | 580.00 | 565.00 | 575.00 | 8,740,900 | 0 |
| 24-Nov-2023 | 570.00 | 585.00 | 570.00 | 570.00 | 8,547,000 | 0 |
| 23-Nov-2023 | 585.00 | 605.00 | 570.00 | 570.00 | 15,221,900 | 0 |
| 22-Nov-2023 | 600.00 | 600.00 | 580.00 | 585.00 | 6,863,400 | 0 |
| 21-Nov-2023 | 600.00 | 610.00 | 585.00 | 600.00 | 9,850,700 | 0 |
| 20-Nov-2023 | 600.00 | 610.00 | 590.00 | 590.00 | 11,447,100 | 0 |
| 17-Nov-2023 | 630.00 | 630.00 | 560.00 | 595.00 | 21,820,500 | 0 |
| 16-Nov-2023 | 640.00 | 645.00 | 615.00 | 635.00 | 7,853,200 | 0 |
| 15-Nov-2023 | 640.00 | 660.00 | 635.00 | 635.00 | 20,911,200 | 0 |
| 14-Nov-2023 | 620.00 | 640.00 | 615.00 | 640.00 | 19,179,000 | 0 |
| 13-Nov-2023 | 605.00 | 615.00 | 600.00 | 615.00 | 6,039,600 | 0 |
| 10-Nov-2023 | 610.00 | 630.00 | 600.00 | 600.00 | 27,488,800 | 0 |
| 09-Nov-2023 | 570.00 | 610.00 | 570.00 | 605.00 | 23,738,900 | 0 |
| 08-Nov-2023 | 575.00 | 585.00 | 560.00 | 570.00 | 9,729,400 | 0 |
| 07-Nov-2023 | 595.00 | 600.00 | 565.00 | 575.00 | 16,162,500 | 0 |
| 06-Nov-2023 | 610.00 | 610.00 | 590.00 | 595.00 | 9,443,400 | 0 |
| 03-Nov-2023 | 585.00 | 615.00 | 580.00 | 595.00 | 16,941,300 | 0 |
| 02-Nov-2023 | 565.00 | 595.00 | 565.00 | 575.00 | 11,644,000 | 0 |