| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 550.00 | 550.00 | 505.00 | 510.00 | 168,300 | 0 |
| 02-Apr-2024 | 490.00 | 500.00 | 490.00 | 500.00 | 105,900 | 0 |
| 01-Apr-2024 | 510.00 | 510.00 | 486.00 | 488.00 | 188,100 | 0 |
| 28-Mar-2024 | 510.00 | 550.00 | 505.00 | 510.00 | 279,400 | 0 |
| 27-Mar-2024 | 505.00 | 510.00 | 498.00 | 510.00 | 28,300 | 0 |
| 26-Mar-2024 | 525.00 | 525.00 | 494.00 | 505.00 | 338,300 | 0 |
| 25-Mar-2024 | 515.00 | 515.00 | 486.00 | 494.00 | 256,400 | 0 |
| 22-Mar-2024 | 492.00 | 492.00 | 482.00 | 486.00 | 128,000 | 0 |
| 21-Mar-2024 | 488.00 | 494.00 | 486.00 | 492.00 | 14,400 | 0 |
| 20-Mar-2024 | 488.00 | 490.00 | 480.00 | 488.00 | 36,000 | 0 |
| 19-Mar-2024 | 486.00 | 496.00 | 486.00 | 488.00 | 168,600 | 0 |
| 18-Mar-2024 | 488.00 | 492.00 | 484.00 | 490.00 | 29,900 | 0 |
| 15-Mar-2024 | 494.00 | 494.00 | 486.00 | 486.00 | 40,400 | 0 |
| 14-Mar-2024 | 488.00 | 494.00 | 486.00 | 490.00 | 75,300 | 0 |
| 13-Mar-2024 | 484.00 | 505.00 | 484.00 | 488.00 | 310,600 | 0 |
| 08-Mar-2024 | 482.00 | 486.00 | 482.00 | 484.00 | 34,300 | 0 |
| 07-Mar-2024 | 484.00 | 488.00 | 480.00 | 484.00 | 116,800 | 0 |
| 06-Mar-2024 | 484.00 | 515.00 | 480.00 | 484.00 | 55,000 | 0 |
| 05-Mar-2024 | 484.00 | 496.00 | 480.00 | 486.00 | 16,200 | 0 |
| 04-Mar-2024 | 488.00 | 510.00 | 478.00 | 494.00 | 337,100 | 0 |
| 01-Mar-2024 | 486.00 | 496.00 | 480.00 | 486.00 | 387,200 | 0 |
| 29-Feb-2024 | 476.00 | 484.00 | 476.00 | 478.00 | 25,400 | 0 |
| 28-Feb-2024 | 480.00 | 490.00 | 476.00 | 480.00 | 103,000 | 0 |
| 27-Feb-2024 | 494.00 | 494.00 | 474.00 | 482.00 | 146,900 | 0 |
| 26-Feb-2024 | 488.00 | 496.00 | 480.00 | 492.00 | 213,800 | 0 |
| 23-Feb-2024 | 474.00 | 492.00 | 474.00 | 488.00 | 109,500 | 0 |
| 22-Feb-2024 | 530.00 | 530.00 | 470.00 | 490.00 | 1,060,200 | 0 |
| 21-Feb-2024 | 500.00 | 540.00 | 490.00 | 530.00 | 348,200 | 0 |
| 20-Feb-2024 | 500.00 | 550.00 | 474.00 | 510.00 | 484,000 | 0 |
| 19-Feb-2024 | 474.00 | 510.00 | 470.00 | 510.00 | 517,100 | 0 |
| 16-Feb-2024 | 476.00 | 480.00 | 462.00 | 474.00 | 317,800 | 0 |
| 15-Feb-2024 | 472.00 | 482.00 | 470.00 | 472.00 | 228,600 | 0 |
| 13-Feb-2024 | 472.00 | 484.00 | 468.00 | 472.00 | 269,600 | 0 |
| 12-Feb-2024 | 466.00 | 478.00 | 454.00 | 470.00 | 592,500 | 0 |
| 07-Feb-2024 | 472.00 | 472.00 | 464.00 | 464.00 | 19,700 | 0 |
| 06-Feb-2024 | 472.00 | 480.00 | 460.00 | 474.00 | 75,700 | 0 |
| 05-Feb-2024 | 462.00 | 474.00 | 450.00 | 468.00 | 417,700 | 0 |
| 02-Feb-2024 | 472.00 | 472.00 | 454.00 | 464.00 | 50,000 | 0 |
| 01-Feb-2024 | 472.00 | 472.00 | 458.00 | 464.00 | 205,000 | 0 |
| 31-Jan-2024 | 470.00 | 478.00 | 460.00 | 472.00 | 113,600 | 0 |
| 30-Jan-2024 | 466.00 | 478.00 | 460.00 | 470.00 | 339,000 | 0 |
| 29-Jan-2024 | 500.00 | 540.00 | 454.00 | 466.00 | 477,700 | 0 |
| 26-Jan-2024 | 460.00 | 550.00 | 448.00 | 496.00 | 1,228,300 | 0 |
| 25-Jan-2024 | 450.00 | 466.00 | 440.00 | 452.00 | 113,600 | 0 |
| 24-Jan-2024 | 466.00 | 466.00 | 450.00 | 452.00 | 79,000 | 0 |
| 23-Jan-2024 | 464.00 | 466.00 | 454.00 | 454.00 | 111,400 | 0 |
| 22-Jan-2024 | 470.00 | 470.00 | 460.00 | 464.00 | 115,500 | 0 |
| 19-Jan-2024 | 472.00 | 472.00 | 460.00 | 468.00 | 59,700 | 0 |
| 18-Jan-2024 | 476.00 | 480.00 | 472.00 | 476.00 | 38,000 | 0 |
| 17-Jan-2024 | 468.00 | 478.00 | 460.00 | 476.00 | 72,700 | 0 |
| 16-Jan-2024 | 478.00 | 478.00 | 464.00 | 470.00 | 38,900 | 0 |
| 15-Jan-2024 | 478.00 | 482.00 | 464.00 | 470.00 | 119,700 | 0 |
| 12-Jan-2024 | 452.00 | 486.00 | 452.00 | 462.00 | 27,700 | 0 |
| 11-Jan-2024 | 456.00 | 462.00 | 452.00 | 458.00 | 23,800 | 0 |
| 10-Jan-2024 | 460.00 | 460.00 | 444.00 | 450.00 | 32,400 | 0 |
| 09-Jan-2024 | 466.00 | 466.00 | 444.00 | 444.00 | 58,000 | 0 |
| 08-Jan-2024 | 462.00 | 466.00 | 456.00 | 456.00 | 41,600 | 0 |
| 05-Jan-2024 | 460.00 | 470.00 | 454.00 | 456.00 | 70,900 | 0 |
| 04-Jan-2024 | 456.00 | 470.00 | 456.00 | 458.00 | 19,600 | 0 |
| 03-Jan-2024 | 458.00 | 462.00 | 454.00 | 454.00 | 37,500 | 0 |
| 02-Jan-2024 | 458.00 | 458.00 | 452.00 | 458.00 | 11,400 | 0 |
| 29-Dec-2023 | 450.00 | 460.00 | 448.00 | 450.00 | 30,700 | 0 |
| 28-Dec-2023 | 452.00 | 458.00 | 442.00 | 450.00 | 21,800 | 0 |
| 27-Dec-2023 | 458.00 | 460.00 | 450.00 | 452.00 | 67,800 | 0 |
| 22-Dec-2023 | 460.00 | 460.00 | 450.00 | 460.00 | 77,200 | 0 |
| 21-Dec-2023 | 446.00 | 466.00 | 426.00 | 460.00 | 91,000 | 0 |
| 20-Dec-2023 | 468.00 | 468.00 | 446.00 | 446.00 | 24,000 | 0 |
| 19-Dec-2023 | 452.00 | 474.00 | 444.00 | 444.00 | 49,900 | 0 |
| 18-Dec-2023 | 450.00 | 450.00 | 440.00 | 448.00 | 92,900 | 0 |
| 15-Dec-2023 | 450.00 | 450.00 | 444.00 | 450.00 | 33,100 | 0 |
| 14-Dec-2023 | 454.00 | 472.00 | 448.00 | 452.00 | 147,900 | 0 |
| 13-Dec-2023 | 458.00 | 458.00 | 448.00 | 450.00 | 55,700 | 0 |
| 12-Dec-2023 | 458.00 | 472.00 | 446.00 | 450.00 | 264,900 | 0 |
| 11-Dec-2023 | 464.00 | 478.00 | 448.00 | 458.00 | 147,900 | 0 |
| 08-Dec-2023 | 472.00 | 486.00 | 462.00 | 468.00 | 240,000 | 0 |
| 07-Dec-2023 | 470.00 | 474.00 | 460.00 | 472.00 | 68,700 | 0 |
| 06-Dec-2023 | 492.00 | 492.00 | 462.00 | 468.00 | 290,300 | 0 |
| 05-Dec-2023 | 500.00 | 505.00 | 486.00 | 490.00 | 68,500 | 0 |
| 04-Dec-2023 | 476.00 | 520.00 | 470.00 | 498.00 | 422,400 | 0 |
| 01-Dec-2023 | 484.00 | 484.00 | 468.00 | 476.00 | 80,200 | 0 |
| 30-Nov-2023 | 486.00 | 494.00 | 482.00 | 484.00 | 34,100 | 0 |
| 29-Nov-2023 | 492.00 | 515.00 | 480.00 | 486.00 | 58,500 | 0 |
| 28-Nov-2023 | 494.00 | 500.00 | 482.00 | 486.00 | 66,100 | 0 |
| 27-Nov-2023 | 484.00 | 505.00 | 480.00 | 494.00 | 97,500 | 0 |
| 24-Nov-2023 | 505.00 | 550.00 | 470.00 | 484.00 | 399,200 | 0 |
| 23-Nov-2023 | 620.00 | 670.00 | 490.00 | 505.00 | 2,602,400 | 0 |
| 22-Nov-2023 | 434.00 | 540.00 | 434.00 | 540.00 | 548,800 | 0 |
| 21-Nov-2023 | 470.00 | 472.00 | 432.00 | 432.00 | 143,200 | 0 |
| 20-Nov-2023 | 478.00 | 478.00 | 462.00 | 470.00 | 17,000 | 0 |
| 17-Nov-2023 | 484.00 | 484.00 | 470.00 | 472.00 | 51,400 | 0 |
| 16-Nov-2023 | 484.00 | 492.00 | 470.00 | 470.00 | 166,700 | 0 |
| 15-Nov-2023 | 510.00 | 510.00 | 482.00 | 482.00 | 276,700 | 0 |
| 14-Nov-2023 | 505.00 | 510.00 | 498.00 | 500.00 | 43,600 | 0 |
| 13-Nov-2023 | 505.00 | 515.00 | 498.00 | 510.00 | 65,100 | 0 |
| 10-Nov-2023 | 500.00 | 540.00 | 496.00 | 505.00 | 126,700 | 0 |
| 09-Nov-2023 | 510.00 | 520.00 | 500.00 | 505.00 | 52,100 | 0 |
| 08-Nov-2023 | 515.00 | 520.00 | 500.00 | 500.00 | 87,600 | 0 |
| 07-Nov-2023 | 530.00 | 530.00 | 505.00 | 515.00 | 55,400 | 0 |
| 06-Nov-2023 | 560.00 | 560.00 | 510.00 | 530.00 | 57,600 | 0 |
| 03-Nov-2023 | 585.00 | 600.00 | 505.00 | 545.00 | 226,300 | 0 |