| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 590.00 | 600.00 | 585.00 | 600.00 | 88,500 | 0 |
| 02-Apr-2024 | 590.00 | 600.00 | 580.00 | 580.00 | 61,900 | 0 |
| 01-Apr-2024 | 585.00 | 590.00 | 585.00 | 590.00 | 54,700 | 0 |
| 28-Mar-2024 | 580.00 | 605.00 | 570.00 | 600.00 | 350,500 | 0 |
| 27-Mar-2024 | 575.00 | 585.00 | 575.00 | 575.00 | 113,700 | 0 |
| 26-Mar-2024 | 580.00 | 580.00 | 570.00 | 575.00 | 141,100 | 0 |
| 25-Mar-2024 | 615.00 | 615.00 | 550.00 | 570.00 | 521,300 | 0 |
| 22-Mar-2024 | 575.00 | 575.00 | 560.00 | 570.00 | 200,400 | 0 |
| 21-Mar-2024 | 570.00 | 585.00 | 560.00 | 565.00 | 114,800 | 0 |
| 20-Mar-2024 | 585.00 | 590.00 | 565.00 | 575.00 | 69,900 | 0 |
| 19-Mar-2024 | 570.00 | 585.00 | 570.00 | 580.00 | 21,800 | 0 |
| 18-Mar-2024 | 575.00 | 580.00 | 570.00 | 570.00 | 361,100 | 0 |
| 15-Mar-2024 | 580.00 | 580.00 | 570.00 | 575.00 | 23,700 | 0 |
| 14-Mar-2024 | 575.00 | 575.00 | 560.00 | 570.00 | 85,900 | 0 |
| 13-Mar-2024 | 570.00 | 570.00 | 565.00 | 565.00 | 345,900 | 0 |
| 08-Mar-2024 | 570.00 | 590.00 | 565.00 | 570.00 | 61,900 | 0 |
| 07-Mar-2024 | 585.00 | 590.00 | 560.00 | 570.00 | 390,000 | 0 |
| 06-Mar-2024 | 565.00 | 585.00 | 560.00 | 585.00 | 73,400 | 0 |
| 05-Mar-2024 | 585.00 | 585.00 | 570.00 | 580.00 | 89,500 | 0 |
| 04-Mar-2024 | 600.00 | 610.00 | 570.00 | 585.00 | 1,352,100 | 0 |
| 01-Mar-2024 | 615.00 | 615.00 | 560.00 | 600.00 | 284,100 | 0 |
| 29-Feb-2024 | 615.00 | 620.00 | 610.00 | 615.00 | 23,900 | 0 |
| 28-Feb-2024 | 630.00 | 630.00 | 610.00 | 610.00 | 560,800 | 0 |
| 27-Feb-2024 | 625.00 | 640.00 | 625.00 | 630.00 | 271,600 | 0 |
| 26-Feb-2024 | 635.00 | 635.00 | 625.00 | 625.00 | 231,000 | 0 |
| 23-Feb-2024 | 635.00 | 645.00 | 635.00 | 635.00 | 127,800 | 0 |
| 22-Feb-2024 | 645.00 | 645.00 | 625.00 | 645.00 | 663,400 | 0 |
| 21-Feb-2024 | 640.00 | 645.00 | 630.00 | 635.00 | 361,800 | 0 |
| 20-Feb-2024 | 650.00 | 650.00 | 630.00 | 645.00 | 209,800 | 0 |
| 19-Feb-2024 | 655.00 | 655.00 | 635.00 | 640.00 | 229,300 | 0 |
| 16-Feb-2024 | 670.00 | 670.00 | 650.00 | 655.00 | 121,200 | 0 |
| 15-Feb-2024 | 650.00 | 685.00 | 640.00 | 670.00 | 316,700 | 0 |
| 13-Feb-2024 | 650.00 | 655.00 | 640.00 | 645.00 | 33,800 | 0 |
| 12-Feb-2024 | 645.00 | 655.00 | 645.00 | 650.00 | 182,000 | 0 |
| 07-Feb-2024 | 650.00 | 660.00 | 640.00 | 645.00 | 60,300 | 0 |
| 06-Feb-2024 | 660.00 | 665.00 | 635.00 | 650.00 | 21,800 | 0 |
| 05-Feb-2024 | 665.00 | 665.00 | 660.00 | 660.00 | 67,700 | 0 |
| 02-Feb-2024 | 675.00 | 680.00 | 650.00 | 665.00 | 181,400 | 0 |
| 01-Feb-2024 | 665.00 | 680.00 | 665.00 | 665.00 | 196,100 | 0 |
| 31-Jan-2024 | 655.00 | 675.00 | 655.00 | 660.00 | 35,300 | 0 |
| 30-Jan-2024 | 650.00 | 665.00 | 645.00 | 655.00 | 65,000 | 0 |
| 29-Jan-2024 | 650.00 | 670.00 | 640.00 | 665.00 | 293,100 | 0 |
| 26-Jan-2024 | 665.00 | 665.00 | 650.00 | 650.00 | 563,100 | 0 |
| 25-Jan-2024 | 660.00 | 665.00 | 660.00 | 665.00 | 85,200 | 0 |
| 24-Jan-2024 | 675.00 | 675.00 | 645.00 | 660.00 | 173,500 | 0 |
| 23-Jan-2024 | 660.00 | 675.00 | 660.00 | 665.00 | 307,000 | 0 |
| 22-Jan-2024 | 660.00 | 665.00 | 655.00 | 660.00 | 87,200 | 0 |
| 19-Jan-2024 | 660.00 | 670.00 | 655.00 | 665.00 | 212,300 | 0 |
| 18-Jan-2024 | 665.00 | 670.00 | 660.00 | 660.00 | 106,400 | 0 |
| 17-Jan-2024 | 675.00 | 675.00 | 645.00 | 655.00 | 388,000 | 0 |
| 16-Jan-2024 | 680.00 | 685.00 | 670.00 | 675.00 | 180,700 | 0 |
| 15-Jan-2024 | 675.00 | 690.00 | 660.00 | 680.00 | 311,400 | 0 |
| 12-Jan-2024 | 680.00 | 690.00 | 675.00 | 675.00 | 84,700 | 0 |
| 11-Jan-2024 | 680.00 | 695.00 | 675.00 | 680.00 | 278,300 | 0 |
| 10-Jan-2024 | 685.00 | 695.00 | 680.00 | 685.00 | 307,900 | 0 |
| 09-Jan-2024 | 675.00 | 690.00 | 670.00 | 680.00 | 578,900 | 0 |
| 08-Jan-2024 | 735.00 | 735.00 | 635.00 | 675.00 | 3,461,500 | 0 |
| 05-Jan-2024 | 735.00 | 755.00 | 720.00 | 725.00 | 363,900 | 0 |
| 04-Jan-2024 | 725.00 | 760.00 | 715.00 | 730.00 | 228,500 | 0 |
| 03-Jan-2024 | 760.00 | 775.00 | 730.00 | 730.00 | 113,500 | 0 |
| 02-Jan-2024 | 800.00 | 800.00 | 765.00 | 770.00 | 208,200 | 0 |
| 29-Dec-2023 | 795.00 | 825.00 | 750.00 | 800.00 | 1,444,400 | 0 |
| 28-Dec-2023 | 710.00 | 795.00 | 705.00 | 780.00 | 401,100 | 0 |
| 27-Dec-2023 | 720.00 | 720.00 | 695.00 | 700.00 | 186,300 | 0 |
| 22-Dec-2023 | 710.00 | 725.00 | 710.00 | 720.00 | 82,800 | 0 |
| 21-Dec-2023 | 720.00 | 720.00 | 685.00 | 700.00 | 255,700 | 0 |
| 20-Dec-2023 | 720.00 | 735.00 | 700.00 | 700.00 | 140,900 | 0 |
| 19-Dec-2023 | 725.00 | 730.00 | 720.00 | 730.00 | 4,900 | 0 |
| 18-Dec-2023 | 720.00 | 745.00 | 700.00 | 735.00 | 139,400 | 0 |
| 15-Dec-2023 | 725.00 | 740.00 | 715.00 | 725.00 | 36,600 | 0 |
| 14-Dec-2023 | 720.00 | 725.00 | 720.00 | 725.00 | 50,400 | 0 |
| 13-Dec-2023 | 720.00 | 725.00 | 715.00 | 720.00 | 66,800 | 0 |
| 12-Dec-2023 | 750.00 | 750.00 | 720.00 | 730.00 | 26,400 | 0 |
| 11-Dec-2023 | 740.00 | 740.00 | 725.00 | 730.00 | 223,000 | 0 |
| 08-Dec-2023 | 745.00 | 760.00 | 740.00 | 740.00 | 31,300 | 0 |
| 07-Dec-2023 | 750.00 | 770.00 | 740.00 | 745.00 | 62,800 | 0 |
| 06-Dec-2023 | 760.00 | 765.00 | 750.00 | 750.00 | 98,300 | 0 |
| 05-Dec-2023 | 785.00 | 785.00 | 755.00 | 760.00 | 153,200 | 0 |
| 04-Dec-2023 | 785.00 | 790.00 | 755.00 | 785.00 | 241,600 | 0 |
| 01-Dec-2023 | 780.00 | 790.00 | 780.00 | 790.00 | 15,100 | 0 |
| 30-Nov-2023 | 775.00 | 815.00 | 775.00 | 790.00 | 218,000 | 0 |
| 29-Nov-2023 | 785.00 | 810.00 | 780.00 | 780.00 | 133,600 | 0 |
| 28-Nov-2023 | 795.00 | 795.00 | 775.00 | 780.00 | 390,100 | 0 |
| 27-Nov-2023 | 780.00 | 810.00 | 775.00 | 795.00 | 155,000 | 0 |
| 24-Nov-2023 | 790.00 | 850.00 | 780.00 | 785.00 | 196,100 | 0 |
| 23-Nov-2023 | 790.00 | 795.00 | 785.00 | 790.00 | 23,700 | 0 |
| 22-Nov-2023 | 790.00 | 795.00 | 790.00 | 795.00 | 26,700 | 0 |
| 21-Nov-2023 | 795.00 | 795.00 | 785.00 | 795.00 | 2,200 | 0 |
| 20-Nov-2023 | 785.00 | 795.00 | 785.00 | 795.00 | 37,600 | 0 |
| 17-Nov-2023 | 800.00 | 810.00 | 790.00 | 795.00 | 51,200 | 0 |
| 16-Nov-2023 | 800.00 | 805.00 | 790.00 | 800.00 | 45,000 | 0 |
| 15-Nov-2023 | 790.00 | 805.00 | 790.00 | 800.00 | 136,800 | 0 |
| 14-Nov-2023 | 790.00 | 795.00 | 780.00 | 790.00 | 165,200 | 0 |
| 13-Nov-2023 | 790.00 | 795.00 | 780.00 | 790.00 | 42,700 | 0 |
| 10-Nov-2023 | 800.00 | 800.00 | 785.00 | 790.00 | 70,800 | 0 |
| 09-Nov-2023 | 800.00 | 805.00 | 785.00 | 800.00 | 99,900 | 0 |
| 08-Nov-2023 | 805.00 | 815.00 | 780.00 | 805.00 | 262,200 | 0 |
| 07-Nov-2023 | 805.00 | 810.00 | 800.00 | 805.00 | 265,900 | 0 |
| 06-Nov-2023 | 840.00 | 840.00 | 805.00 | 805.00 | 228,000 | 0 |
| 03-Nov-2023 | 815.00 | 835.00 | 815.00 | 825.00 | 124,000 | 0 |