| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Apr-2024 | 316.00 | 326.00 | 308.00 | 324.00 | 465,200 | 0 |
| 03-Apr-2024 | 344.00 | 346.00 | 308.00 | 312.00 | 1,031,500 | 0 |
| 02-Apr-2024 | 350.00 | 350.00 | 330.00 | 344.00 | 533,700 | 0 |
| 01-Apr-2024 | 374.00 | 376.00 | 346.00 | 350.00 | 2,186,700 | 0 |
| 28-Mar-2024 | 382.00 | 386.00 | 376.00 | 378.00 | 248,300 | 0 |
| 27-Mar-2024 | 384.00 | 386.00 | 376.00 | 382.00 | 696,000 | 0 |
| 26-Mar-2024 | 394.00 | 394.00 | 370.00 | 384.00 | 791,900 | 0 |
| 25-Mar-2024 | 398.00 | 398.00 | 386.00 | 394.00 | 768,300 | 0 |
| 22-Mar-2024 | 398.00 | 400.00 | 380.00 | 388.00 | 737,000 | 0 |
| 21-Mar-2024 | 398.00 | 400.00 | 388.00 | 396.00 | 365,600 | 0 |
| 20-Mar-2024 | 402.00 | 404.00 | 390.00 | 396.00 | 287,600 | 0 |
| 19-Mar-2024 | 402.00 | 402.00 | 396.00 | 402.00 | 499,500 | 0 |
| 18-Mar-2024 | 406.00 | 410.00 | 398.00 | 400.00 | 467,900 | 0 |
| 15-Mar-2024 | 390.00 | 426.00 | 390.00 | 404.00 | 3,514,100 | 0 |
| 14-Mar-2024 | 390.00 | 394.00 | 386.00 | 390.00 | 237,400 | 0 |
| 13-Mar-2024 | 396.00 | 398.00 | 386.00 | 388.00 | 429,300 | 0 |
| 08-Mar-2024 | 398.00 | 400.00 | 394.00 | 396.00 | 132,300 | 0 |
| 07-Mar-2024 | 400.00 | 412.00 | 390.00 | 398.00 | 1,712,900 | 0 |
| 06-Mar-2024 | 400.00 | 412.00 | 392.00 | 400.00 | 821,300 | 0 |
| 05-Mar-2024 | 394.00 | 424.00 | 392.00 | 400.00 | 2,409,000 | 0 |
| 04-Mar-2024 | 398.00 | 406.00 | 392.00 | 392.00 | 848,900 | 0 |
| 01-Mar-2024 | 396.00 | 404.00 | 396.00 | 396.00 | 622,800 | 0 |
| 29-Feb-2024 | 392.00 | 396.00 | 390.00 | 396.00 | 570,400 | 0 |
| 28-Feb-2024 | 390.00 | 404.00 | 386.00 | 392.00 | 1,077,800 | 0 |
| 27-Feb-2024 | 388.00 | 430.00 | 384.00 | 388.00 | 5,703,600 | 0 |
| 26-Feb-2024 | 376.00 | 386.00 | 374.00 | 384.00 | 475,500 | 0 |
| 23-Feb-2024 | 378.00 | 382.00 | 374.00 | 376.00 | 430,800 | 0 |
| 22-Feb-2024 | 382.00 | 388.00 | 380.00 | 380.00 | 614,900 | 0 |
| 21-Feb-2024 | 398.00 | 400.00 | 380.00 | 382.00 | 984,700 | 0 |
| 20-Feb-2024 | 402.00 | 408.00 | 396.00 | 398.00 | 551,000 | 0 |
| 19-Feb-2024 | 388.00 | 412.00 | 388.00 | 400.00 | 1,492,400 | 0 |
| 16-Feb-2024 | 408.00 | 408.00 | 392.00 | 392.00 | 719,200 | 0 |
| 15-Feb-2024 | 386.00 | 408.00 | 386.00 | 404.00 | 1,312,600 | 0 |
| 13-Feb-2024 | 398.00 | 400.00 | 386.00 | 386.00 | 1,017,100 | 0 |
| 12-Feb-2024 | 408.00 | 412.00 | 392.00 | 398.00 | 1,324,700 | 0 |
| 07-Feb-2024 | 442.00 | 454.00 | 408.00 | 408.00 | 6,138,700 | 0 |
| 06-Feb-2024 | 380.00 | 472.00 | 380.00 | 438.00 | 34,207,200 | 0 |
| 05-Feb-2024 | 386.00 | 404.00 | 370.00 | 378.00 | 1,398,400 | 0 |
| 02-Feb-2024 | 410.00 | 418.00 | 388.00 | 390.00 | 1,272,400 | 0 |
| 01-Feb-2024 | 404.00 | 418.00 | 400.00 | 410.00 | 766,500 | 0 |
| 31-Jan-2024 | 436.00 | 444.00 | 408.00 | 408.00 | 2,496,400 | 0 |
| 30-Jan-2024 | 436.00 | 440.00 | 420.00 | 434.00 | 1,191,700 | 0 |
| 29-Jan-2024 | 436.00 | 462.00 | 412.00 | 434.00 | 3,022,400 | 0 |
| 26-Jan-2024 | 486.00 | 510.00 | 390.00 | 436.00 | 24,817,000 | 0 |
| 25-Jan-2024 | 366.00 | 454.00 | 350.00 | 454.00 | 14,407,300 | 0 |
| 24-Jan-2024 | 380.00 | 380.00 | 364.00 | 364.00 | 445,100 | 0 |
| 23-Jan-2024 | 390.00 | 390.00 | 374.00 | 374.00 | 678,200 | 0 |
| 22-Jan-2024 | 402.00 | 402.00 | 382.00 | 390.00 | 487,600 | 0 |
| 19-Jan-2024 | 406.00 | 406.00 | 396.00 | 396.00 | 569,100 | 0 |
| 18-Jan-2024 | 404.00 | 406.00 | 400.00 | 404.00 | 383,000 | 0 |
| 17-Jan-2024 | 406.00 | 412.00 | 400.00 | 402.00 | 206,000 | 0 |
| 16-Jan-2024 | 402.00 | 412.00 | 390.00 | 404.00 | 807,600 | 0 |
| 15-Jan-2024 | 410.00 | 416.00 | 396.00 | 400.00 | 510,000 | 0 |
| 12-Jan-2024 | 418.00 | 418.00 | 402.00 | 408.00 | 558,800 | 0 |
| 11-Jan-2024 | 426.00 | 426.00 | 408.00 | 412.00 | 684,000 | 0 |
| 10-Jan-2024 | 416.00 | 428.00 | 416.00 | 424.00 | 391,200 | 0 |
| 09-Jan-2024 | 428.00 | 430.00 | 414.00 | 416.00 | 835,400 | 0 |
| 08-Jan-2024 | 442.00 | 444.00 | 424.00 | 428.00 | 993,700 | 0 |
| 05-Jan-2024 | 446.00 | 454.00 | 438.00 | 442.00 | 1,029,900 | 0 |
| 04-Jan-2024 | 450.00 | 452.00 | 434.00 | 444.00 | 2,407,800 | 0 |
| 03-Jan-2024 | 428.00 | 462.00 | 422.00 | 444.00 | 2,272,700 | 0 |
| 02-Jan-2024 | 418.00 | 434.00 | 410.00 | 428.00 | 656,000 | 0 |
| 29-Dec-2023 | 434.00 | 438.00 | 418.00 | 418.00 | 1,528,200 | 0 |
| 28-Dec-2023 | 462.00 | 466.00 | 430.00 | 432.00 | 2,763,300 | 0 |
| 27-Dec-2023 | 442.00 | 480.00 | 442.00 | 458.00 | 5,207,200 | 0 |
| 22-Dec-2023 | 410.00 | 490.00 | 404.00 | 440.00 | 16,759,500 | 0 |
| 21-Dec-2023 | 530.00 | 600.00 | 400.00 | 420.00 | 33,351,000 | 0 |
| 20-Dec-2023 | 428.00 | 492.00 | 418.00 | 492.00 | 28,960,900 | 0 |
| 19-Dec-2023 | 314.00 | 394.00 | 290.00 | 394.00 | 6,363,700 | 0 |
| 18-Dec-2023 | 334.00 | 336.00 | 310.00 | 316.00 | 1,097,400 | 0 |
| 15-Dec-2023 | 350.00 | 354.00 | 334.00 | 334.00 | 1,561,900 | 0 |
| 14-Dec-2023 | 356.00 | 356.00 | 340.00 | 350.00 | 734,900 | 0 |
| 13-Dec-2023 | 358.00 | 362.00 | 322.00 | 350.00 | 592,900 | 0 |
| 12-Dec-2023 | 376.00 | 380.00 | 354.00 | 356.00 | 1,451,500 | 0 |
| 11-Dec-2023 | 396.00 | 400.00 | 376.00 | 376.00 | 1,641,300 | 0 |
| 08-Dec-2023 | 404.00 | 414.00 | 392.00 | 396.00 | 770,100 | 0 |
| 07-Dec-2023 | 434.00 | 436.00 | 400.00 | 400.00 | 1,896,800 | 0 |
| 06-Dec-2023 | 406.00 | 458.00 | 392.00 | 428.00 | 2,710,200 | 0 |
| 05-Dec-2023 | 418.00 | 418.00 | 396.00 | 406.00 | 2,066,700 | 0 |
| 04-Dec-2023 | 424.00 | 436.00 | 412.00 | 416.00 | 2,114,500 | 0 |
| 01-Dec-2023 | 450.00 | 456.00 | 424.00 | 424.00 | 1,488,600 | 0 |
| 30-Nov-2023 | 462.00 | 462.00 | 448.00 | 448.00 | 922,900 | 0 |
| 29-Nov-2023 | 450.00 | 466.00 | 448.00 | 452.00 | 880,000 | 0 |
| 28-Nov-2023 | 468.00 | 468.00 | 448.00 | 448.00 | 1,915,200 | 0 |
| 27-Nov-2023 | 450.00 | 488.00 | 450.00 | 460.00 | 2,800,900 | 0 |
| 24-Nov-2023 | 470.00 | 470.00 | 450.00 | 450.00 | 1,939,600 | 0 |
| 23-Nov-2023 | 490.00 | 490.00 | 460.00 | 466.00 | 2,517,000 | 0 |
| 22-Nov-2023 | 490.00 | 510.00 | 480.00 | 486.00 | 2,307,100 | 0 |
| 21-Nov-2023 | 535.00 | 540.00 | 438.00 | 490.00 | 5,262,800 | 0 |
| 20-Nov-2023 | 540.00 | 545.00 | 525.00 | 530.00 | 1,301,700 | 0 |
| 17-Nov-2023 | 550.00 | 555.00 | 525.00 | 525.00 | 1,859,600 | 0 |
| 16-Nov-2023 | 570.00 | 585.00 | 545.00 | 545.00 | 2,363,800 | 0 |
| 15-Nov-2023 | 570.00 | 605.00 | 560.00 | 570.00 | 5,415,100 | 0 |
| 14-Nov-2023 | 535.00 | 585.00 | 530.00 | 575.00 | 4,918,600 | 0 |
| 13-Nov-2023 | 555.00 | 555.00 | 520.00 | 535.00 | 2,454,100 | 0 |
| 10-Nov-2023 | 555.00 | 570.00 | 540.00 | 545.00 | 3,075,700 | 0 |
| 09-Nov-2023 | 600.00 | 600.00 | 555.00 | 555.00 | 4,623,800 | 0 |
| 08-Nov-2023 | 610.00 | 615.00 | 565.00 | 590.00 | 4,411,100 | 0 |
| 07-Nov-2023 | 590.00 | 645.00 | 575.00 | 605.00 | 5,699,700 | 0 |
| 06-Nov-2023 | 675.00 | 685.00 | 575.00 | 595.00 | 7,803,100 | 0 |