| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Apr-2024 | 430.00 | 436.00 | 424.00 | 432.00 | 34,900 | 0 |
| 03-Apr-2024 | 430.00 | 436.00 | 414.00 | 430.00 | 127,700 | 0 |
| 02-Apr-2024 | 428.00 | 468.00 | 426.00 | 430.00 | 181,100 | 0 |
| 01-Apr-2024 | 434.00 | 440.00 | 428.00 | 428.00 | 11,700 | 0 |
| 28-Mar-2024 | 436.00 | 440.00 | 434.00 | 434.00 | 6,300 | 0 |
| 27-Mar-2024 | 436.00 | 460.00 | 432.00 | 436.00 | 69,800 | 0 |
| 26-Mar-2024 | 450.00 | 450.00 | 428.00 | 432.00 | 18,100 | 0 |
| 25-Mar-2024 | 460.00 | 460.00 | 434.00 | 444.00 | 435,300 | 0 |
| 22-Mar-2024 | 436.00 | 436.00 | 420.00 | 430.00 | 18,300 | 0 |
| 21-Mar-2024 | 428.00 | 438.00 | 428.00 | 430.00 | 40,100 | 0 |
| 20-Mar-2024 | 430.00 | 458.00 | 426.00 | 428.00 | 47,200 | 0 |
| 19-Mar-2024 | 422.00 | 430.00 | 420.00 | 426.00 | 102,900 | 0 |
| 18-Mar-2024 | 426.00 | 430.00 | 418.00 | 420.00 | 59,700 | 0 |
| 15-Mar-2024 | 430.00 | 436.00 | 412.00 | 412.00 | 128,400 | 0 |
| 14-Mar-2024 | 432.00 | 480.00 | 428.00 | 428.00 | 149,000 | 0 |
| 13-Mar-2024 | 438.00 | 440.00 | 428.00 | 428.00 | 22,000 | 0 |
| 08-Mar-2024 | 436.00 | 436.00 | 428.00 | 430.00 | 30,600 | 0 |
| 07-Mar-2024 | 442.00 | 444.00 | 410.00 | 426.00 | 45,200 | 0 |
| 06-Mar-2024 | 436.00 | 450.00 | 430.00 | 442.00 | 105,900 | 0 |
| 05-Mar-2024 | 438.00 | 462.00 | 434.00 | 436.00 | 76,800 | 0 |
| 04-Mar-2024 | 450.00 | 450.00 | 432.00 | 438.00 | 41,900 | 0 |
| 01-Mar-2024 | 444.00 | 448.00 | 438.00 | 444.00 | 18,000 | 0 |
| 29-Feb-2024 | 444.00 | 466.00 | 442.00 | 444.00 | 70,400 | 0 |
| 28-Feb-2024 | 446.00 | 446.00 | 442.00 | 444.00 | 15,900 | 0 |
| 27-Feb-2024 | 452.00 | 454.00 | 446.00 | 452.00 | 18,500 | 0 |
| 26-Feb-2024 | 436.00 | 454.00 | 436.00 | 446.00 | 54,200 | 0 |
| 23-Feb-2024 | 440.00 | 448.00 | 432.00 | 436.00 | 113,900 | 0 |
| 22-Feb-2024 | 456.00 | 456.00 | 430.00 | 440.00 | 97,500 | 0 |
| 21-Feb-2024 | 444.00 | 482.00 | 444.00 | 456.00 | 54,000 | 0 |
| 20-Feb-2024 | 452.00 | 454.00 | 440.00 | 444.00 | 113,800 | 0 |
| 19-Feb-2024 | 450.00 | 474.00 | 442.00 | 452.00 | 186,300 | 0 |
| 16-Feb-2024 | 480.00 | 520.00 | 440.00 | 446.00 | 157,800 | 0 |
| 15-Feb-2024 | 498.00 | 515.00 | 452.00 | 470.00 | 307,400 | 0 |
| 13-Feb-2024 | 434.00 | 515.00 | 434.00 | 494.00 | 1,413,300 | 0 |
| 12-Feb-2024 | 450.00 | 466.00 | 410.00 | 414.00 | 89,600 | 0 |
| 07-Feb-2024 | 462.00 | 462.00 | 450.00 | 450.00 | 35,400 | 0 |
| 06-Feb-2024 | 474.00 | 474.00 | 452.00 | 462.00 | 64,100 | 0 |
| 05-Feb-2024 | 460.00 | 490.00 | 452.00 | 466.00 | 212,200 | 0 |
| 02-Feb-2024 | 450.00 | 474.00 | 450.00 | 464.00 | 142,800 | 0 |
| 01-Feb-2024 | 446.00 | 478.00 | 440.00 | 450.00 | 159,500 | 0 |
| 31-Jan-2024 | 452.00 | 480.00 | 440.00 | 446.00 | 166,900 | 0 |
| 30-Jan-2024 | 444.00 | 520.00 | 440.00 | 450.00 | 1,931,200 | 0 |
| 29-Jan-2024 | 462.00 | 462.00 | 410.00 | 420.00 | 76,600 | 0 |
| 26-Jan-2024 | 452.00 | 460.00 | 446.00 | 446.00 | 33,500 | 0 |
| 25-Jan-2024 | 454.00 | 460.00 | 450.00 | 460.00 | 58,200 | 0 |
| 24-Jan-2024 | 472.00 | 472.00 | 454.00 | 462.00 | 24,700 | 0 |
| 23-Jan-2024 | 462.00 | 464.00 | 444.00 | 458.00 | 22,900 | 0 |
| 22-Jan-2024 | 462.00 | 478.00 | 456.00 | 462.00 | 130,100 | 0 |
| 19-Jan-2024 | 456.00 | 478.00 | 456.00 | 462.00 | 90,700 | 0 |
| 18-Jan-2024 | 466.00 | 480.00 | 450.00 | 452.00 | 172,000 | 0 |
| 17-Jan-2024 | 480.00 | 505.00 | 460.00 | 472.00 | 386,900 | 0 |
| 16-Jan-2024 | 480.00 | 486.00 | 468.00 | 478.00 | 63,500 | 0 |
| 15-Jan-2024 | 480.00 | 480.00 | 480.00 | 480.00 | 0 | 0 |
| 12-Jan-2024 | 494.00 | 580.00 | 480.00 | 480.00 | 2,059,400 | 0 |
| 11-Jan-2024 | 570.00 | 570.00 | 472.00 | 476.00 | 291,600 | 0 |
| 10-Jan-2024 | 450.00 | 530.00 | 450.00 | 530.00 | 877,100 | 0 |
| 09-Jan-2024 | 476.00 | 480.00 | 424.00 | 424.00 | 78,300 | 0 |
| 08-Jan-2024 | 482.00 | 494.00 | 472.00 | 472.00 | 36,000 | 0 |
| 05-Jan-2024 | 480.00 | 490.00 | 480.00 | 482.00 | 27,000 | 0 |
| 04-Jan-2024 | 482.00 | 496.00 | 482.00 | 486.00 | 119,800 | 0 |
| 03-Jan-2024 | 496.00 | 515.00 | 482.00 | 494.00 | 16,900 | 0 |
| 02-Jan-2024 | 484.00 | 496.00 | 474.00 | 496.00 | 61,000 | 0 |
| 29-Dec-2023 | 482.00 | 486.00 | 478.00 | 486.00 | 45,700 | 0 |
| 28-Dec-2023 | 486.00 | 500.00 | 480.00 | 486.00 | 10,800 | 0 |
| 27-Dec-2023 | 496.00 | 500.00 | 468.00 | 486.00 | 38,800 | 0 |
| 22-Dec-2023 | 494.00 | 510.00 | 488.00 | 496.00 | 66,100 | 0 |
| 21-Dec-2023 | 505.00 | 510.00 | 488.00 | 492.00 | 29,600 | 0 |
| 20-Dec-2023 | 498.00 | 500.00 | 484.00 | 496.00 | 71,100 | 0 |
| 19-Dec-2023 | 500.00 | 505.00 | 470.00 | 490.00 | 66,000 | 0 |
| 18-Dec-2023 | 525.00 | 555.00 | 436.00 | 510.00 | 87,500 | 0 |
| 15-Dec-2023 | 520.00 | 550.00 | 510.00 | 525.00 | 83,700 | 0 |
| 14-Dec-2023 | 550.00 | 565.00 | 478.00 | 525.00 | 418,000 | 0 |
| 13-Dec-2023 | 422.00 | 525.00 | 420.00 | 525.00 | 955,600 | 0 |
| 12-Dec-2023 | 472.00 | 496.00 | 404.00 | 422.00 | 196,200 | 0 |
| 11-Dec-2023 | 460.00 | 505.00 | 442.00 | 448.00 | 223,800 | 0 |
| 08-Dec-2023 | 486.00 | 515.00 | 464.00 | 464.00 | 233,100 | 0 |
| 07-Dec-2023 | 515.00 | 535.00 | 478.00 | 488.00 | 379,900 | 0 |
| 06-Dec-2023 | 454.00 | 560.00 | 410.00 | 515.00 | 2,056,800 | 0 |
| 05-Dec-2023 | 470.00 | 470.00 | 448.00 | 454.00 | 107,900 | 0 |
| 04-Dec-2023 | 530.00 | 530.00 | 460.00 | 464.00 | 266,400 | 0 |
| 01-Dec-2023 | 530.00 | 535.00 | 510.00 | 510.00 | 32,300 | 0 |
| 30-Nov-2023 | 535.00 | 535.00 | 510.00 | 530.00 | 92,100 | 0 |
| 29-Nov-2023 | 510.00 | 540.00 | 510.00 | 535.00 | 85,300 | 0 |
| 28-Nov-2023 | 520.00 | 550.00 | 505.00 | 520.00 | 108,300 | 0 |
| 27-Nov-2023 | 515.00 | 575.00 | 515.00 | 520.00 | 278,900 | 0 |
| 24-Nov-2023 | 530.00 | 530.00 | 505.00 | 510.00 | 335,200 | 0 |
| 23-Nov-2023 | 535.00 | 650.00 | 520.00 | 550.00 | 3,918,700 | 0 |
| 22-Nov-2023 | 535.00 | 540.00 | 520.00 | 520.00 | 29,400 | 0 |
| 21-Nov-2023 | 515.00 | 570.00 | 510.00 | 535.00 | 38,200 | 0 |
| 20-Nov-2023 | 515.00 | 535.00 | 505.00 | 525.00 | 49,600 | 0 |
| 17-Nov-2023 | 535.00 | 545.00 | 510.00 | 515.00 | 31,600 | 0 |
| 16-Nov-2023 | 535.00 | 540.00 | 520.00 | 535.00 | 31,700 | 0 |
| 15-Nov-2023 | 525.00 | 555.00 | 515.00 | 525.00 | 57,800 | 0 |
| 14-Nov-2023 | 550.00 | 575.00 | 500.00 | 525.00 | 89,800 | 0 |
| 13-Nov-2023 | 525.00 | 580.00 | 515.00 | 550.00 | 176,600 | 0 |
| 10-Nov-2023 | 540.00 | 570.00 | 505.00 | 545.00 | 265,200 | 0 |
| 09-Nov-2023 | 590.00 | 620.00 | 550.00 | 555.00 | 225,500 | 0 |
| 08-Nov-2023 | 710.00 | 715.00 | 575.00 | 575.00 | 713,200 | 0 |
| 07-Nov-2023 | 700.00 | 800.00 | 540.00 | 710.00 | 4,108,100 | 0 |
| 06-Nov-2023 | 510.00 | 640.00 | 505.00 | 640.00 | 550,500 | 0 |