| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 17-Apr-2024 | 230.00 | 230.00 | 216.00 | 216.00 | 69,700 | 0 |
| 16-Apr-2024 | 250.00 | 250.00 | 238.00 | 238.00 | 53,700 | 0 |
| 05-Apr-2024 | 260.00 | 260.00 | 250.00 | 250.00 | 81,300 | 0 |
| 04-Apr-2024 | 266.00 | 266.00 | 260.00 | 260.00 | 118,200 | 0 |
| 03-Apr-2024 | 276.00 | 276.00 | 274.00 | 274.00 | 30,500 | 0 |
| 02-Apr-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 530,000 | 0 |
| 01-Apr-2024 | 310.00 | 310.00 | 306.00 | 306.00 | 89,400 | 0 |
| 28-Mar-2024 | 314.00 | 314.00 | 310.00 | 310.00 | 196,800 | 0 |
| 27-Mar-2024 | 322.00 | 322.00 | 322.00 | 322.00 | 431,100 | 0 |
| 26-Mar-2024 | 356.00 | 356.00 | 356.00 | 356.00 | 363,100 | 0 |
| 25-Mar-2024 | 394.00 | 394.00 | 394.00 | 394.00 | 478,500 | 0 |
| 22-Mar-2024 | 398.00 | 436.00 | 398.00 | 436.00 | 2,358,500 | 0 |
| 21-Mar-2024 | 394.00 | 420.00 | 394.00 | 398.00 | 97,600 | 0 |
| 20-Mar-2024 | 396.00 | 396.00 | 392.00 | 394.00 | 35,000 | 0 |
| 19-Mar-2024 | 396.00 | 400.00 | 394.00 | 396.00 | 33,100 | 0 |
| 18-Mar-2024 | 398.00 | 404.00 | 394.00 | 398.00 | 33,500 | 0 |
| 15-Mar-2024 | 398.00 | 404.00 | 398.00 | 398.00 | 60,200 | 0 |
| 14-Mar-2024 | 402.00 | 406.00 | 398.00 | 404.00 | 225,700 | 0 |
| 13-Mar-2024 | 396.00 | 416.00 | 394.00 | 400.00 | 155,000 | 0 |
| 08-Mar-2024 | 392.00 | 398.00 | 392.00 | 396.00 | 14,100 | 0 |
| 07-Mar-2024 | 392.00 | 400.00 | 390.00 | 394.00 | 73,000 | 0 |
| 06-Mar-2024 | 390.00 | 394.00 | 384.00 | 392.00 | 39,900 | 0 |
| 05-Mar-2024 | 394.00 | 394.00 | 386.00 | 386.00 | 17,500 | 0 |
| 04-Mar-2024 | 386.00 | 392.00 | 386.00 | 390.00 | 49,500 | 0 |
| 01-Mar-2024 | 382.00 | 392.00 | 382.00 | 388.00 | 25,000 | 0 |
| 29-Feb-2024 | 386.00 | 394.00 | 382.00 | 386.00 | 51,900 | 0 |
| 28-Feb-2024 | 388.00 | 388.00 | 380.00 | 386.00 | 223,500 | 0 |
| 27-Feb-2024 | 388.00 | 394.00 | 386.00 | 388.00 | 302,100 | 0 |
| 26-Feb-2024 | 392.00 | 396.00 | 388.00 | 390.00 | 193,500 | 0 |
| 23-Feb-2024 | 394.00 | 398.00 | 390.00 | 392.00 | 147,200 | 0 |
| 22-Feb-2024 | 396.00 | 398.00 | 392.00 | 394.00 | 52,300 | 0 |
| 21-Feb-2024 | 384.00 | 406.00 | 384.00 | 396.00 | 125,700 | 0 |
| 20-Feb-2024 | 400.00 | 404.00 | 398.00 | 400.00 | 55,100 | 0 |
| 19-Feb-2024 | 428.00 | 428.00 | 398.00 | 400.00 | 376,000 | 0 |
| 16-Feb-2024 | 428.00 | 428.00 | 428.00 | 428.00 | 0 | 0 |
| 15-Feb-2024 | 414.00 | 438.00 | 398.00 | 428.00 | 656,500 | 0 |
| 13-Feb-2024 | 420.00 | 422.00 | 412.00 | 416.00 | 88,600 | 0 |
| 12-Feb-2024 | 422.00 | 424.00 | 416.00 | 418.00 | 74,200 | 0 |
| 07-Feb-2024 | 422.00 | 430.00 | 422.00 | 424.00 | 27,300 | 0 |
| 06-Feb-2024 | 420.00 | 432.00 | 420.00 | 422.00 | 174,300 | 0 |
| 05-Feb-2024 | 412.00 | 428.00 | 412.00 | 422.00 | 40,300 | 0 |
| 02-Feb-2024 | 410.00 | 432.00 | 410.00 | 428.00 | 22,500 | 0 |
| 01-Feb-2024 | 412.00 | 450.00 | 412.00 | 430.00 | 217,200 | 0 |
| 31-Jan-2024 | 406.00 | 438.00 | 406.00 | 432.00 | 211,100 | 0 |
| 30-Jan-2024 | 420.00 | 436.00 | 420.00 | 422.00 | 102,200 | 0 |
| 29-Jan-2024 | 408.00 | 426.00 | 408.00 | 422.00 | 178,100 | 0 |
| 26-Jan-2024 | 420.00 | 440.00 | 420.00 | 426.00 | 193,800 | 0 |
| 25-Jan-2024 | 434.00 | 450.00 | 422.00 | 440.00 | 470,600 | 0 |
| 24-Jan-2024 | 464.00 | 478.00 | 450.00 | 452.00 | 428,700 | 0 |
| 23-Jan-2024 | 480.00 | 480.00 | 458.00 | 464.00 | 350,300 | 0 |
| 22-Jan-2024 | 492.00 | 494.00 | 476.00 | 480.00 | 383,200 | 0 |
| 19-Jan-2024 | 492.00 | 498.00 | 490.00 | 494.00 | 129,200 | 0 |
| 18-Jan-2024 | 500.00 | 510.00 | 492.00 | 492.00 | 154,800 | 0 |
| 17-Jan-2024 | 500.00 | 535.00 | 492.00 | 500.00 | 439,800 | 0 |
| 16-Jan-2024 | 496.00 | 515.00 | 490.00 | 505.00 | 611,600 | 0 |
| 15-Jan-2024 | 515.00 | 550.00 | 494.00 | 496.00 | 609,300 | 0 |
| 12-Jan-2024 | 515.00 | 535.00 | 505.00 | 515.00 | 79,900 | 0 |
| 11-Jan-2024 | 520.00 | 530.00 | 500.00 | 510.00 | 201,000 | 0 |
| 10-Jan-2024 | 530.00 | 535.00 | 510.00 | 520.00 | 153,900 | 0 |
| 09-Jan-2024 | 530.00 | 535.00 | 510.00 | 530.00 | 269,000 | 0 |
| 08-Jan-2024 | 540.00 | 555.00 | 525.00 | 535.00 | 253,200 | 0 |
| 05-Jan-2024 | 560.00 | 575.00 | 540.00 | 540.00 | 713,000 | 0 |
| 04-Jan-2024 | 550.00 | 590.00 | 540.00 | 560.00 | 1,704,500 | 0 |
| 03-Jan-2024 | 530.00 | 560.00 | 515.00 | 540.00 | 1,142,500 | 0 |
| 02-Jan-2024 | 580.00 | 595.00 | 530.00 | 530.00 | 773,300 | 0 |
| 29-Dec-2023 | 605.00 | 610.00 | 570.00 | 580.00 | 811,800 | 0 |
| 28-Dec-2023 | 660.00 | 660.00 | 600.00 | 605.00 | 556,700 | 0 |
| 27-Dec-2023 | 650.00 | 680.00 | 640.00 | 650.00 | 1,782,600 | 0 |
| 22-Dec-2023 | 665.00 | 685.00 | 615.00 | 640.00 | 2,798,700 | 0 |
| 21-Dec-2023 | 670.00 | 725.00 | 600.00 | 640.00 | 9,688,400 | 0 |
| 20-Dec-2023 | 665.00 | 665.00 | 625.00 | 665.00 | 9,433,400 | 0 |
| 19-Dec-2023 | 570.00 | 605.00 | 570.00 | 605.00 | 2,732,400 | 0 |
| 18-Dec-2023 | 482.00 | 550.00 | 482.00 | 550.00 | 1,480,800 | 0 |
| 15-Dec-2023 | 476.00 | 515.00 | 476.00 | 500.00 | 313,100 | 0 |
| 14-Dec-2023 | 500.00 | 505.00 | 484.00 | 496.00 | 179,200 | 0 |
| 13-Dec-2023 | 456.00 | 510.00 | 456.00 | 490.00 | 1,316,000 | 0 |
| 12-Dec-2023 | 525.00 | 540.00 | 474.00 | 474.00 | 785,100 | 0 |
| 11-Dec-2023 | 510.00 | 560.00 | 510.00 | 525.00 | 530,500 | 0 |
| 08-Dec-2023 | 520.00 | 595.00 | 520.00 | 550.00 | 950,100 | 0 |
| 07-Dec-2023 | 535.00 | 585.00 | 525.00 | 565.00 | 878,600 | 0 |
| 06-Dec-2023 | 615.00 | 640.00 | 560.00 | 565.00 | 5,390,400 | 0 |
| 05-Dec-2023 | 545.00 | 595.00 | 515.00 | 595.00 | 7,041,600 | 0 |
| 04-Dec-2023 | 500.00 | 545.00 | 500.00 | 545.00 | 1,222,000 | 0 |
| 01-Dec-2023 | 482.00 | 505.00 | 482.00 | 498.00 | 171,900 | 0 |
| 30-Nov-2023 | 464.00 | 484.00 | 464.00 | 482.00 | 45,300 | 0 |
| 29-Nov-2023 | 490.00 | 490.00 | 482.00 | 484.00 | 41,800 | 0 |
| 28-Nov-2023 | 490.00 | 494.00 | 486.00 | 490.00 | 32,500 | 0 |
| 27-Nov-2023 | 482.00 | 500.00 | 482.00 | 490.00 | 81,600 | 0 |
| 24-Nov-2023 | 478.00 | 490.00 | 478.00 | 482.00 | 45,200 | 0 |
| 23-Nov-2023 | 476.00 | 488.00 | 474.00 | 478.00 | 48,900 | 0 |
| 22-Nov-2023 | 486.00 | 492.00 | 478.00 | 480.00 | 63,000 | 0 |
| 21-Nov-2023 | 500.00 | 505.00 | 482.00 | 486.00 | 172,400 | 0 |
| 20-Nov-2023 | 458.00 | 505.00 | 442.00 | 498.00 | 5,082,300 | 0 |
| 17-Nov-2023 | 466.00 | 474.00 | 458.00 | 460.00 | 58,100 | 0 |
| 16-Nov-2023 | 466.00 | 470.00 | 464.00 | 468.00 | 22,000 | 0 |
| 15-Nov-2023 | 458.00 | 486.00 | 458.00 | 466.00 | 423,000 | 0 |
| 14-Nov-2023 | 470.00 | 470.00 | 456.00 | 458.00 | 137,400 | 0 |
| 13-Nov-2023 | 462.00 | 486.00 | 452.00 | 474.00 | 219,900 | 0 |
| 10-Nov-2023 | 462.00 | 482.00 | 452.00 | 462.00 | 459,400 | 0 |
| 09-Nov-2023 | 458.00 | 466.00 | 452.00 | 452.00 | 60,100 | 0 |