| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 550.00 | 575.00 | 530.00 | 570.00 | 329,500 | 0 |
| 02-Apr-2024 | 590.00 | 590.00 | 530.00 | 540.00 | 456,700 | 0 |
| 01-Apr-2024 | 535.00 | 610.00 | 535.00 | 605.00 | 112,500 | 0 |
| 28-Mar-2024 | 585.00 | 590.00 | 580.00 | 590.00 | 86,600 | 0 |
| 27-Mar-2024 | 585.00 | 590.00 | 570.00 | 590.00 | 30,400 | 0 |
| 26-Mar-2024 | 590.00 | 590.00 | 570.00 | 590.00 | 40,500 | 0 |
| 25-Mar-2024 | 600.00 | 600.00 | 575.00 | 590.00 | 18,100 | 0 |
| 22-Mar-2024 | 580.00 | 590.00 | 580.00 | 590.00 | 18,600 | 0 |
| 21-Mar-2024 | 575.00 | 590.00 | 570.00 | 590.00 | 33,600 | 0 |
| 20-Mar-2024 | 595.00 | 595.00 | 585.00 | 595.00 | 97,600 | 0 |
| 19-Mar-2024 | 600.00 | 600.00 | 590.00 | 595.00 | 11,600 | 0 |
| 18-Mar-2024 | 600.00 | 605.00 | 590.00 | 605.00 | 128,300 | 0 |
| 15-Mar-2024 | 600.00 | 605.00 | 580.00 | 595.00 | 55,300 | 0 |
| 14-Mar-2024 | 575.00 | 595.00 | 575.00 | 590.00 | 2,800 | 0 |
| 13-Mar-2024 | 570.00 | 605.00 | 570.00 | 590.00 | 44,700 | 0 |
| 08-Mar-2024 | 585.00 | 610.00 | 560.00 | 605.00 | 102,100 | 0 |
| 07-Mar-2024 | 615.00 | 615.00 | 585.00 | 605.00 | 22,100 | 0 |
| 06-Mar-2024 | 585.00 | 615.00 | 560.00 | 605.00 | 222,900 | 0 |
| 05-Mar-2024 | 545.00 | 585.00 | 545.00 | 585.00 | 204,900 | 0 |
| 04-Mar-2024 | 575.00 | 575.00 | 545.00 | 560.00 | 22,300 | 0 |
| 01-Mar-2024 | 545.00 | 585.00 | 545.00 | 575.00 | 245,400 | 0 |
| 29-Feb-2024 | 535.00 | 545.00 | 535.00 | 540.00 | 8,600 | 0 |
| 28-Feb-2024 | 550.00 | 550.00 | 535.00 | 545.00 | 82,100 | 0 |
| 27-Feb-2024 | 550.00 | 550.00 | 540.00 | 550.00 | 2,400 | 0 |
| 26-Feb-2024 | 545.00 | 550.00 | 540.00 | 550.00 | 7,900 | 0 |
| 23-Feb-2024 | 545.00 | 585.00 | 540.00 | 545.00 | 33,600 | 0 |
| 22-Feb-2024 | 540.00 | 545.00 | 535.00 | 545.00 | 11,500 | 0 |
| 21-Feb-2024 | 540.00 | 540.00 | 535.00 | 540.00 | 6,700 | 0 |
| 20-Feb-2024 | 540.00 | 545.00 | 540.00 | 545.00 | 6,200 | 0 |
| 19-Feb-2024 | 540.00 | 545.00 | 535.00 | 540.00 | 20,200 | 0 |
| 16-Feb-2024 | 535.00 | 545.00 | 535.00 | 545.00 | 27,400 | 0 |
| 15-Feb-2024 | 540.00 | 545.00 | 535.00 | 545.00 | 10,700 | 0 |
| 13-Feb-2024 | 535.00 | 545.00 | 535.00 | 545.00 | 88,500 | 0 |
| 12-Feb-2024 | 535.00 | 545.00 | 535.00 | 545.00 | 9,100 | 0 |
| 07-Feb-2024 | 535.00 | 545.00 | 535.00 | 545.00 | 24,600 | 0 |
| 06-Feb-2024 | 540.00 | 545.00 | 535.00 | 545.00 | 17,500 | 0 |
| 05-Feb-2024 | 535.00 | 540.00 | 535.00 | 540.00 | 23,000 | 0 |
| 02-Feb-2024 | 540.00 | 540.00 | 535.00 | 540.00 | 10,200 | 0 |
| 01-Feb-2024 | 540.00 | 540.00 | 535.00 | 540.00 | 2,100 | 0 |
| 31-Jan-2024 | 540.00 | 540.00 | 535.00 | 540.00 | 14,000 | 0 |
| 30-Jan-2024 | 540.00 | 545.00 | 535.00 | 545.00 | 2,900 | 0 |
| 29-Jan-2024 | 535.00 | 545.00 | 535.00 | 535.00 | 109,300 | 0 |
| 26-Jan-2024 | 535.00 | 545.00 | 535.00 | 545.00 | 10,500 | 0 |
| 25-Jan-2024 | 540.00 | 545.00 | 540.00 | 545.00 | 13,300 | 0 |
| 24-Jan-2024 | 535.00 | 545.00 | 535.00 | 545.00 | 5,700 | 0 |
| 23-Jan-2024 | 540.00 | 550.00 | 540.00 | 550.00 | 4,400 | 0 |
| 22-Jan-2024 | 550.00 | 550.00 | 545.00 | 550.00 | 10,700 | 0 |
| 19-Jan-2024 | 540.00 | 560.00 | 540.00 | 550.00 | 3,900 | 0 |
| 18-Jan-2024 | 550.00 | 550.00 | 530.00 | 550.00 | 106,100 | 0 |
| 17-Jan-2024 | 545.00 | 555.00 | 540.00 | 555.00 | 6,000 | 0 |
| 16-Jan-2024 | 550.00 | 560.00 | 545.00 | 545.00 | 38,900 | 0 |
| 15-Jan-2024 | 540.00 | 550.00 | 540.00 | 545.00 | 13,500 | 0 |
| 12-Jan-2024 | 535.00 | 545.00 | 535.00 | 545.00 | 5,600 | 0 |
| 11-Jan-2024 | 540.00 | 550.00 | 535.00 | 550.00 | 25,600 | 0 |
| 10-Jan-2024 | 540.00 | 550.00 | 540.00 | 550.00 | 3,700 | 0 |
| 09-Jan-2024 | 545.00 | 545.00 | 535.00 | 545.00 | 37,200 | 0 |
| 08-Jan-2024 | 545.00 | 545.00 | 535.00 | 545.00 | 28,100 | 0 |
| 05-Jan-2024 | 550.00 | 555.00 | 545.00 | 555.00 | 32,200 | 0 |
| 04-Jan-2024 | 540.00 | 565.00 | 540.00 | 550.00 | 6,700 | 0 |
| 03-Jan-2024 | 550.00 | 550.00 | 545.00 | 550.00 | 4,700 | 0 |
| 02-Jan-2024 | 545.00 | 560.00 | 540.00 | 545.00 | 19,500 | 0 |
| 29-Dec-2023 | 535.00 | 540.00 | 525.00 | 540.00 | 13,800 | 0 |
| 28-Dec-2023 | 545.00 | 550.00 | 530.00 | 535.00 | 111,100 | 0 |
| 27-Dec-2023 | 545.00 | 550.00 | 545.00 | 550.00 | 9,600 | 0 |
| 22-Dec-2023 | 550.00 | 550.00 | 535.00 | 545.00 | 10,200 | 0 |
| 21-Dec-2023 | 545.00 | 550.00 | 530.00 | 550.00 | 15,800 | 0 |
| 20-Dec-2023 | 550.00 | 550.00 | 530.00 | 545.00 | 42,900 | 0 |
| 19-Dec-2023 | 545.00 | 545.00 | 545.00 | 545.00 | 600 | 0 |
| 18-Dec-2023 | 540.00 | 560.00 | 535.00 | 550.00 | 21,700 | 0 |
| 15-Dec-2023 | 550.00 | 555.00 | 540.00 | 545.00 | 11,500 | 0 |
| 14-Dec-2023 | 550.00 | 550.00 | 540.00 | 550.00 | 1,400 | 0 |
| 13-Dec-2023 | 540.00 | 560.00 | 540.00 | 550.00 | 9,100 | 0 |
| 12-Dec-2023 | 540.00 | 540.00 | 530.00 | 540.00 | 20,700 | 0 |
| 11-Dec-2023 | 540.00 | 540.00 | 530.00 | 540.00 | 7,500 | 0 |
| 08-Dec-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 2,100 | 0 |
| 07-Dec-2023 | 540.00 | 545.00 | 530.00 | 545.00 | 54,300 | 0 |
| 06-Dec-2023 | 540.00 | 550.00 | 540.00 | 540.00 | 79,400 | 0 |
| 05-Dec-2023 | 550.00 | 555.00 | 540.00 | 540.00 | 45,000 | 0 |
| 04-Dec-2023 | 555.00 | 555.00 | 535.00 | 550.00 | 108,700 | 0 |
| 01-Dec-2023 | 545.00 | 555.00 | 545.00 | 555.00 | 16,000 | 0 |
| 30-Nov-2023 | 540.00 | 555.00 | 540.00 | 555.00 | 6,400 | 0 |
| 29-Nov-2023 | 560.00 | 560.00 | 540.00 | 555.00 | 90,700 | 0 |
| 28-Nov-2023 | 555.00 | 560.00 | 550.00 | 560.00 | 81,700 | 0 |
| 27-Nov-2023 | 560.00 | 560.00 | 550.00 | 555.00 | 27,300 | 0 |
| 24-Nov-2023 | 560.00 | 560.00 | 540.00 | 560.00 | 37,900 | 0 |
| 23-Nov-2023 | 550.00 | 560.00 | 550.00 | 560.00 | 20,800 | 0 |
| 22-Nov-2023 | 555.00 | 565.00 | 550.00 | 555.00 | 24,700 | 0 |
| 21-Nov-2023 | 560.00 | 560.00 | 545.00 | 555.00 | 9,600 | 0 |
| 20-Nov-2023 | 565.00 | 565.00 | 530.00 | 560.00 | 60,100 | 0 |
| 17-Nov-2023 | 565.00 | 570.00 | 550.00 | 565.00 | 14,000 | 0 |
| 16-Nov-2023 | 555.00 | 565.00 | 550.00 | 565.00 | 8,900 | 0 |
| 15-Nov-2023 | 555.00 | 565.00 | 550.00 | 565.00 | 7,100 | 0 |
| 14-Nov-2023 | 565.00 | 565.00 | 550.00 | 555.00 | 46,400 | 0 |
| 13-Nov-2023 | 570.00 | 580.00 | 550.00 | 575.00 | 13,600 | 0 |
| 10-Nov-2023 | 570.00 | 570.00 | 555.00 | 570.00 | 6,900 | 0 |
| 09-Nov-2023 | 570.00 | 570.00 | 550.00 | 560.00 | 42,700 | 0 |
| 08-Nov-2023 | 560.00 | 575.00 | 555.00 | 570.00 | 10,000 | 0 |
| 07-Nov-2023 | 565.00 | 575.00 | 560.00 | 575.00 | 12,600 | 0 |
| 06-Nov-2023 | 595.00 | 595.00 | 560.00 | 570.00 | 77,400 | 0 |
| 03-Nov-2023 | 565.00 | 600.00 | 565.00 | 565.00 | 219,900 | 0 |