| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 214.00 | 214.00 | 200.00 | 206.00 | 248,200 | 0 |
| 02-Apr-2024 | 220.00 | 220.00 | 200.00 | 212.00 | 382,200 | 0 |
| 01-Apr-2024 | 234.00 | 238.00 | 204.00 | 220.00 | 1,006,000 | 0 |
| 28-Mar-2024 | 296.00 | 336.00 | 240.00 | 240.00 | 9,561,300 | 0 |
| 27-Mar-2024 | 208.00 | 270.00 | 208.00 | 270.00 | 1,912,500 | 0 |
| 26-Mar-2024 | 208.00 | 208.00 | 200.00 | 200.00 | 6,600 | 0 |
| 25-Mar-2024 | 210.00 | 210.00 | 198.00 | 208.00 | 82,300 | 0 |
| 22-Mar-2024 | 198.00 | 200.00 | 198.00 | 200.00 | 2,900 | 0 |
| 21-Mar-2024 | 202.00 | 202.00 | 202.00 | 202.00 | 8,900 | 0 |
| 20-Mar-2024 | 199.00 | 202.00 | 195.00 | 202.00 | 42,500 | 0 |
| 19-Mar-2024 | 200.00 | 200.00 | 194.00 | 199.00 | 15,400 | 0 |
| 18-Mar-2024 | 200.00 | 202.00 | 196.00 | 200.00 | 14,200 | 0 |
| 15-Mar-2024 | 197.00 | 202.00 | 197.00 | 197.00 | 7,600 | 0 |
| 14-Mar-2024 | 200.00 | 200.00 | 196.00 | 197.00 | 41,400 | 0 |
| 13-Mar-2024 | 204.00 | 204.00 | 199.00 | 200.00 | 41,800 | 0 |
| 08-Mar-2024 | 200.00 | 208.00 | 199.00 | 204.00 | 56,300 | 0 |
| 07-Mar-2024 | 200.00 | 202.00 | 198.00 | 199.00 | 16,100 | 0 |
| 06-Mar-2024 | 204.00 | 204.00 | 195.00 | 197.00 | 24,200 | 0 |
| 05-Mar-2024 | 210.00 | 212.00 | 200.00 | 204.00 | 120,400 | 0 |
| 04-Mar-2024 | 210.00 | 216.00 | 210.00 | 212.00 | 6,400 | 0 |
| 01-Mar-2024 | 212.00 | 214.00 | 210.00 | 212.00 | 16,100 | 0 |
| 29-Feb-2024 | 218.00 | 218.00 | 212.00 | 214.00 | 39,900 | 0 |
| 28-Feb-2024 | 222.00 | 222.00 | 220.00 | 220.00 | 53,800 | 0 |
| 27-Feb-2024 | 224.00 | 224.00 | 220.00 | 224.00 | 21,400 | 0 |
| 26-Feb-2024 | 226.00 | 232.00 | 220.00 | 220.00 | 29,700 | 0 |
| 23-Feb-2024 | 232.00 | 232.00 | 226.00 | 226.00 | 37,800 | 0 |
| 22-Feb-2024 | 222.00 | 226.00 | 222.00 | 226.00 | 5,800 | 0 |
| 21-Feb-2024 | 230.00 | 232.00 | 222.00 | 228.00 | 23,800 | 0 |
| 20-Feb-2024 | 224.00 | 230.00 | 224.00 | 230.00 | 500 | 0 |
| 19-Feb-2024 | 236.00 | 236.00 | 212.00 | 234.00 | 95,100 | 0 |
| 16-Feb-2024 | 240.00 | 240.00 | 232.00 | 232.00 | 23,800 | 0 |
| 15-Feb-2024 | 240.00 | 240.00 | 234.00 | 240.00 | 4,900 | 0 |
| 13-Feb-2024 | 242.00 | 250.00 | 236.00 | 240.00 | 9,100 | 0 |
| 12-Feb-2024 | 240.00 | 242.00 | 232.00 | 242.00 | 24,400 | 0 |
| 07-Feb-2024 | 244.00 | 246.00 | 240.00 | 240.00 | 57,900 | 0 |
| 06-Feb-2024 | 248.00 | 248.00 | 246.00 | 246.00 | 37,800 | 0 |
| 05-Feb-2024 | 254.00 | 254.00 | 246.00 | 250.00 | 28,100 | 0 |
| 02-Feb-2024 | 260.00 | 260.00 | 256.00 | 256.00 | 7,200 | 0 |
| 01-Feb-2024 | 256.00 | 266.00 | 254.00 | 258.00 | 11,200 | 0 |
| 31-Jan-2024 | 258.00 | 258.00 | 252.00 | 256.00 | 89,700 | 0 |
| 30-Jan-2024 | 260.00 | 260.00 | 244.00 | 258.00 | 22,700 | 0 |
| 29-Jan-2024 | 266.00 | 266.00 | 260.00 | 260.00 | 3,800 | 0 |
| 26-Jan-2024 | 268.00 | 268.00 | 264.00 | 266.00 | 9,300 | 0 |
| 25-Jan-2024 | 262.00 | 270.00 | 262.00 | 266.00 | 73,300 | 0 |
| 24-Jan-2024 | 268.00 | 270.00 | 264.00 | 266.00 | 29,900 | 0 |
| 23-Jan-2024 | 268.00 | 278.00 | 268.00 | 270.00 | 51,600 | 0 |
| 22-Jan-2024 | 280.00 | 282.00 | 268.00 | 272.00 | 37,300 | 0 |
| 19-Jan-2024 | 274.00 | 278.00 | 272.00 | 278.00 | 9,400 | 0 |
| 18-Jan-2024 | 276.00 | 278.00 | 264.00 | 274.00 | 88,700 | 0 |
| 17-Jan-2024 | 278.00 | 296.00 | 276.00 | 278.00 | 178,800 | 0 |
| 16-Jan-2024 | 274.00 | 280.00 | 272.00 | 278.00 | 23,400 | 0 |
| 15-Jan-2024 | 280.00 | 280.00 | 272.00 | 274.00 | 37,600 | 0 |
| 12-Jan-2024 | 282.00 | 286.00 | 278.00 | 280.00 | 43,000 | 0 |
| 11-Jan-2024 | 282.00 | 286.00 | 282.00 | 282.00 | 25,000 | 0 |
| 10-Jan-2024 | 290.00 | 290.00 | 278.00 | 282.00 | 89,300 | 0 |
| 09-Jan-2024 | 290.00 | 294.00 | 284.00 | 284.00 | 84,200 | 0 |
| 08-Jan-2024 | 300.00 | 300.00 | 290.00 | 290.00 | 105,400 | 0 |
| 05-Jan-2024 | 302.00 | 306.00 | 288.00 | 292.00 | 242,600 | 0 |
| 04-Jan-2024 | 330.00 | 330.00 | 300.00 | 306.00 | 755,700 | 0 |
| 03-Jan-2024 | 320.00 | 374.00 | 318.00 | 330.00 | 492,200 | 0 |
| 02-Jan-2024 | 318.00 | 324.00 | 312.00 | 320.00 | 62,700 | 0 |
| 29-Dec-2023 | 320.00 | 324.00 | 318.00 | 320.00 | 20,600 | 0 |
| 28-Dec-2023 | 330.00 | 330.00 | 310.00 | 326.00 | 41,400 | 0 |
| 27-Dec-2023 | 326.00 | 330.00 | 318.00 | 328.00 | 69,900 | 0 |
| 22-Dec-2023 | 322.00 | 338.00 | 318.00 | 326.00 | 72,200 | 0 |
| 21-Dec-2023 | 316.00 | 322.00 | 310.00 | 320.00 | 42,500 | 0 |
| 20-Dec-2023 | 324.00 | 324.00 | 318.00 | 318.00 | 69,600 | 0 |
| 19-Dec-2023 | 320.00 | 328.00 | 310.00 | 324.00 | 101,200 | 0 |
| 18-Dec-2023 | 328.00 | 330.00 | 316.00 | 328.00 | 95,600 | 0 |
| 15-Dec-2023 | 328.00 | 332.00 | 320.00 | 328.00 | 57,300 | 0 |
| 14-Dec-2023 | 324.00 | 334.00 | 316.00 | 332.00 | 192,000 | 0 |
| 13-Dec-2023 | 334.00 | 340.00 | 320.00 | 324.00 | 310,900 | 0 |
| 12-Dec-2023 | 334.00 | 342.00 | 322.00 | 340.00 | 70,700 | 0 |
| 11-Dec-2023 | 334.00 | 344.00 | 332.00 | 340.00 | 105,200 | 0 |
| 08-Dec-2023 | 346.00 | 352.00 | 328.00 | 340.00 | 413,600 | 0 |
| 07-Dec-2023 | 348.00 | 350.00 | 330.00 | 344.00 | 165,100 | 0 |
| 06-Dec-2023 | 352.00 | 358.00 | 340.00 | 340.00 | 424,300 | 0 |
| 05-Dec-2023 | 346.00 | 352.00 | 340.00 | 352.00 | 194,300 | 0 |
| 04-Dec-2023 | 362.00 | 362.00 | 340.00 | 346.00 | 228,300 | 0 |
| 01-Dec-2023 | 354.00 | 372.00 | 330.00 | 352.00 | 874,800 | 0 |
| 30-Nov-2023 | 380.00 | 414.00 | 296.00 | 352.00 | 4,195,800 | 0 |
| 29-Nov-2023 | 348.00 | 398.00 | 334.00 | 378.00 | 1,368,000 | 0 |
| 28-Nov-2023 | 344.00 | 380.00 | 340.00 | 352.00 | 645,300 | 0 |
| 27-Nov-2023 | 358.00 | 360.00 | 344.00 | 350.00 | 319,800 | 0 |
| 24-Nov-2023 | 356.00 | 376.00 | 346.00 | 354.00 | 759,800 | 0 |
| 23-Nov-2023 | 390.00 | 406.00 | 332.00 | 356.00 | 2,689,100 | 0 |
| 22-Nov-2023 | 316.00 | 386.00 | 306.00 | 386.00 | 7,144,000 | 0 |
| 21-Nov-2023 | 334.00 | 344.00 | 304.00 | 310.00 | 1,882,600 | 0 |
| 20-Nov-2023 | 448.00 | 460.00 | 330.00 | 334.00 | 3,403,800 | 0 |
| 17-Nov-2023 | 478.00 | 478.00 | 420.00 | 430.00 | 2,631,800 | 0 |
| 16-Nov-2023 | 510.00 | 510.00 | 480.00 | 480.00 | 323,900 | 0 |
| 15-Nov-2023 | 520.00 | 615.00 | 450.00 | 505.00 | 3,810,800 | 0 |
| 14-Nov-2023 | 535.00 | 555.00 | 478.00 | 505.00 | 824,900 | 0 |
| 13-Nov-2023 | 432.00 | 545.00 | 432.00 | 525.00 | 5,615,100 | 0 |
| 10-Nov-2023 | 420.00 | 444.00 | 382.00 | 438.00 | 432,800 | 0 |
| 09-Nov-2023 | 388.00 | 444.00 | 300.00 | 420.00 | 2,047,800 | 0 |
| 08-Nov-2023 | 430.00 | 474.00 | 376.00 | 388.00 | 2,864,600 | 0 |
| 07-Nov-2023 | 306.00 | 380.00 | 306.00 | 380.00 | 555,000 | 0 |
| 06-Nov-2023 | 295.03 | 307.22 | 295.03 | 304.78 | 268,632 | 0 |
| 03-Nov-2023 | 295.03 | 297.47 | 282.84 | 295.03 | 206,498 | 0 |