| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 710.00 | 725.00 | 710.00 | 720.00 | 393,800 | 0 |
| 01-Apr-2024 | 715.00 | 720.00 | 705.00 | 710.00 | 1,642,400 | 0 |
| 28-Mar-2024 | 720.00 | 725.00 | 710.00 | 715.00 | 614,000 | 0 |
| 27-Mar-2024 | 720.00 | 730.00 | 720.00 | 725.00 | 405,700 | 0 |
| 26-Mar-2024 | 735.00 | 735.00 | 720.00 | 720.00 | 904,800 | 0 |
| 25-Mar-2024 | 730.00 | 730.00 | 720.00 | 725.00 | 445,800 | 0 |
| 22-Mar-2024 | 735.00 | 735.00 | 720.00 | 725.00 | 781,100 | 0 |
| 21-Mar-2024 | 730.00 | 735.00 | 725.00 | 730.00 | 759,600 | 0 |
| 20-Mar-2024 | 745.00 | 745.00 | 720.00 | 725.00 | 833,400 | 0 |
| 19-Mar-2024 | 730.00 | 750.00 | 730.00 | 730.00 | 832,600 | 0 |
| 18-Mar-2024 | 730.00 | 750.00 | 725.00 | 730.00 | 892,700 | 0 |
| 15-Mar-2024 | 725.00 | 730.00 | 715.00 | 730.00 | 495,300 | 0 |
| 14-Mar-2024 | 725.00 | 730.00 | 715.00 | 720.00 | 838,600 | 0 |
| 13-Mar-2024 | 710.00 | 725.00 | 710.00 | 725.00 | 1,107,200 | 0 |
| 08-Mar-2024 | 710.00 | 720.00 | 710.00 | 710.00 | 709,000 | 0 |
| 07-Mar-2024 | 720.00 | 725.00 | 710.00 | 715.00 | 568,400 | 0 |
| 06-Mar-2024 | 720.00 | 720.00 | 705.00 | 715.00 | 721,000 | 0 |
| 05-Mar-2024 | 725.00 | 730.00 | 705.00 | 720.00 | 1,254,000 | 0 |
| 04-Mar-2024 | 720.00 | 735.00 | 715.00 | 725.00 | 1,177,600 | 0 |
| 01-Mar-2024 | 730.00 | 770.00 | 725.00 | 730.00 | 2,558,200 | 0 |
| 29-Feb-2024 | 750.00 | 825.00 | 720.00 | 720.00 | 9,525,400 | 0 |
| 28-Feb-2024 | 705.00 | 705.00 | 690.00 | 700.00 | 1,139,000 | 0 |
| 27-Feb-2024 | 710.00 | 710.00 | 700.00 | 705.00 | 529,800 | 0 |
| 26-Feb-2024 | 705.00 | 710.00 | 700.00 | 705.00 | 450,800 | 0 |
| 23-Feb-2024 | 710.00 | 715.00 | 700.00 | 705.00 | 780,000 | 0 |
| 22-Feb-2024 | 710.00 | 710.00 | 700.00 | 710.00 | 736,800 | 0 |
| 21-Feb-2024 | 715.00 | 715.00 | 700.00 | 710.00 | 352,300 | 0 |
| 20-Feb-2024 | 715.00 | 715.00 | 705.00 | 710.00 | 290,000 | 0 |
| 19-Feb-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 357,000 | 0 |
| 16-Feb-2024 | 715.00 | 720.00 | 705.00 | 710.00 | 165,700 | 0 |
| 15-Feb-2024 | 710.00 | 715.00 | 705.00 | 710.00 | 232,400 | 0 |
| 13-Feb-2024 | 710.00 | 710.00 | 700.00 | 705.00 | 690,800 | 0 |
| 12-Feb-2024 | 705.00 | 710.00 | 700.00 | 710.00 | 763,800 | 0 |
| 07-Feb-2024 | 710.00 | 715.00 | 705.00 | 705.00 | 324,500 | 0 |
| 06-Feb-2024 | 705.00 | 715.00 | 705.00 | 710.00 | 209,600 | 0 |
| 05-Feb-2024 | 705.00 | 720.00 | 705.00 | 705.00 | 809,200 | 0 |
| 02-Feb-2024 | 720.00 | 720.00 | 710.00 | 710.00 | 1,648,100 | 0 |
| 01-Feb-2024 | 720.00 | 720.00 | 710.00 | 715.00 | 295,900 | 0 |
| 31-Jan-2024 | 715.00 | 720.00 | 715.00 | 715.00 | 215,200 | 0 |
| 30-Jan-2024 | 715.00 | 715.00 | 710.00 | 710.00 | 529,200 | 0 |
| 29-Jan-2024 | 715.00 | 730.00 | 705.00 | 715.00 | 1,422,900 | 0 |
| 26-Jan-2024 | 730.00 | 730.00 | 715.00 | 715.00 | 283,900 | 0 |
| 25-Jan-2024 | 735.00 | 740.00 | 725.00 | 730.00 | 818,800 | 0 |
| 24-Jan-2024 | 740.00 | 745.00 | 730.00 | 735.00 | 317,100 | 0 |
| 23-Jan-2024 | 740.00 | 745.00 | 735.00 | 740.00 | 1,711,000 | 0 |
| 22-Jan-2024 | 750.00 | 750.00 | 735.00 | 735.00 | 389,400 | 0 |
| 19-Jan-2024 | 745.00 | 750.00 | 735.00 | 740.00 | 1,559,300 | 0 |
| 18-Jan-2024 | 745.00 | 745.00 | 740.00 | 740.00 | 238,900 | 0 |
| 17-Jan-2024 | 710.00 | 750.00 | 710.00 | 745.00 | 474,200 | 0 |
| 16-Jan-2024 | 745.00 | 750.00 | 735.00 | 745.00 | 799,700 | 0 |
| 15-Jan-2024 | 745.00 | 745.00 | 725.00 | 745.00 | 1,112,700 | 0 |
| 12-Jan-2024 | 755.00 | 755.00 | 740.00 | 745.00 | 787,200 | 0 |
| 11-Jan-2024 | 755.00 | 755.00 | 740.00 | 755.00 | 451,200 | 0 |
| 10-Jan-2024 | 755.00 | 755.00 | 745.00 | 750.00 | 360,500 | 0 |
| 09-Jan-2024 | 765.00 | 765.00 | 745.00 | 750.00 | 1,600,300 | 0 |
| 08-Jan-2024 | 770.00 | 770.00 | 755.00 | 765.00 | 1,727,700 | 0 |
| 05-Jan-2024 | 755.00 | 770.00 | 750.00 | 755.00 | 1,217,500 | 0 |
| 04-Jan-2024 | 740.00 | 760.00 | 735.00 | 755.00 | 613,500 | 0 |
| 03-Jan-2024 | 745.00 | 750.00 | 735.00 | 740.00 | 377,400 | 0 |
| 02-Jan-2024 | 745.00 | 755.00 | 735.00 | 740.00 | 353,500 | 0 |
| 29-Dec-2023 | 750.00 | 755.00 | 735.00 | 745.00 | 641,900 | 0 |
| 28-Dec-2023 | 760.00 | 765.00 | 745.00 | 750.00 | 686,000 | 0 |
| 27-Dec-2023 | 745.00 | 775.00 | 745.00 | 760.00 | 2,142,200 | 0 |
| 22-Dec-2023 | 715.00 | 750.00 | 715.00 | 745.00 | 2,646,800 | 0 |
| 21-Dec-2023 | 715.00 | 720.00 | 710.00 | 715.00 | 478,000 | 0 |
| 20-Dec-2023 | 705.00 | 715.00 | 700.00 | 710.00 | 474,700 | 0 |
| 19-Dec-2023 | 705.00 | 710.00 | 695.00 | 705.00 | 1,198,300 | 0 |
| 18-Dec-2023 | 705.00 | 710.00 | 700.00 | 705.00 | 759,600 | 0 |
| 15-Dec-2023 | 705.00 | 710.00 | 700.00 | 705.00 | 417,300 | 0 |
| 14-Dec-2023 | 710.00 | 710.00 | 700.00 | 705.00 | 416,000 | 0 |
| 13-Dec-2023 | 710.00 | 715.00 | 700.00 | 710.00 | 346,300 | 0 |
| 12-Dec-2023 | 715.00 | 715.00 | 700.00 | 710.00 | 715,700 | 0 |
| 11-Dec-2023 | 715.00 | 715.00 | 705.00 | 715.00 | 882,500 | 0 |
| 08-Dec-2023 | 715.00 | 715.00 | 700.00 | 710.00 | 1,591,400 | 0 |
| 07-Dec-2023 | 720.00 | 720.00 | 710.00 | 715.00 | 566,500 | 0 |
| 06-Dec-2023 | 725.00 | 730.00 | 715.00 | 720.00 | 564,400 | 0 |
| 05-Dec-2023 | 740.00 | 740.00 | 720.00 | 725.00 | 423,000 | 0 |
| 04-Dec-2023 | 715.00 | 745.00 | 715.00 | 740.00 | 1,191,400 | 0 |
| 01-Dec-2023 | 715.00 | 720.00 | 705.00 | 720.00 | 168,000 | 0 |
| 30-Nov-2023 | 720.00 | 720.00 | 705.00 | 715.00 | 857,200 | 0 |
| 29-Nov-2023 | 720.00 | 725.00 | 715.00 | 720.00 | 189,800 | 0 |
| 28-Nov-2023 | 715.00 | 725.00 | 705.00 | 720.00 | 1,547,600 | 0 |
| 27-Nov-2023 | 715.00 | 720.00 | 705.00 | 715.00 | 557,800 | 0 |
| 24-Nov-2023 | 720.00 | 725.00 | 705.00 | 715.00 | 989,600 | 0 |
| 23-Nov-2023 | 720.00 | 720.00 | 710.00 | 720.00 | 702,900 | 0 |
| 22-Nov-2023 | 710.00 | 730.00 | 710.00 | 720.00 | 591,000 | 0 |
| 21-Nov-2023 | 725.00 | 730.00 | 710.00 | 720.00 | 644,900 | 0 |
| 20-Nov-2023 | 725.00 | 730.00 | 715.00 | 720.00 | 699,100 | 0 |
| 17-Nov-2023 | 735.00 | 740.00 | 725.00 | 725.00 | 548,500 | 0 |
| 16-Nov-2023 | 725.00 | 740.00 | 725.00 | 735.00 | 537,800 | 0 |
| 15-Nov-2023 | 715.00 | 740.00 | 710.00 | 720.00 | 772,000 | 0 |
| 14-Nov-2023 | 710.00 | 720.00 | 705.00 | 710.00 | 798,400 | 0 |
| 13-Nov-2023 | 710.00 | 725.00 | 705.00 | 710.00 | 1,100,700 | 0 |
| 10-Nov-2023 | 710.00 | 720.00 | 710.00 | 710.00 | 459,500 | 0 |
| 09-Nov-2023 | 720.00 | 725.00 | 705.00 | 710.00 | 1,288,800 | 0 |
| 08-Nov-2023 | 740.00 | 740.00 | 720.00 | 720.00 | 800,800 | 0 |
| 07-Nov-2023 | 740.00 | 745.00 | 730.00 | 740.00 | 1,113,800 | 0 |
| 06-Nov-2023 | 740.00 | 750.00 | 740.00 | 740.00 | 757,600 | 0 |
| 03-Nov-2023 | 745.00 | 745.00 | 725.00 | 740.00 | 1,102,300 | 0 |
| 02-Nov-2023 | 740.00 | 750.00 | 735.00 | 740.00 | 1,184,100 | 0 |