| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 379.00 | 380.00 | 379.00 | 380.00 | 18,000 | 0 |
| 02-Apr-2024 | 379.00 | 379.00 | 378.00 | 379.00 | 4,000 | 0 |
| 01-Apr-2024 | 365.00 | 383.00 | 365.00 | 381.00 | 13,000 | 0 |
| 28-Mar-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 1,000 | 0 |
| 27-Mar-2024 | 377.00 | 377.00 | 377.00 | 377.00 | 0 | 0 |
| 26-Mar-2024 | 377.00 | 377.00 | 377.00 | 377.00 | 1,000 | 0 |
| 25-Mar-2024 | 373.00 | 373.00 | 365.00 | 365.00 | 27,000 | 0 |
| 22-Mar-2024 | 410.00 | 410.00 | 360.00 | 365.00 | 31,000 | 0 |
| 21-Mar-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 20-Mar-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 19-Mar-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 18-Mar-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 1,000 | 0 |
| 15-Mar-2024 | 390.00 | 390.00 | 390.00 | 390.00 | 0 | 0 |
| 14-Mar-2024 | 390.00 | 390.00 | 390.00 | 390.00 | 0 | 0 |
| 13-Mar-2024 | 365.00 | 390.00 | 365.00 | 390.00 | 15,000 | 0 |
| 08-Mar-2024 | 370.00 | 420.00 | 366.00 | 366.00 | 33,000 | 0 |
| 07-Mar-2024 | 416.00 | 425.00 | 370.00 | 370.00 | 75,000 | 0 |
| 06-Mar-2024 | 390.00 | 416.00 | 388.00 | 416.00 | 78,000 | 0 |
| 05-Mar-2024 | 334.00 | 334.00 | 327.00 | 333.00 | 5,000 | 0 |
| 04-Mar-2024 | 327.00 | 389.00 | 326.00 | 334.00 | 33,000 | 0 |
| 01-Mar-2024 | 365.00 | 393.00 | 365.00 | 365.00 | 8,000 | 0 |
| 29-Feb-2024 | 365.00 | 365.00 | 316.00 | 365.00 | 11,000 | 0 |
| 28-Feb-2024 | 365.00 | 365.00 | 365.00 | 365.00 | 9,000 | 0 |
| 27-Feb-2024 | 306.00 | 375.00 | 300.00 | 365.00 | 22,000 | 0 |
| 26-Feb-2024 | 343.00 | 343.00 | 343.00 | 343.00 | 3,000 | 0 |
| 23-Feb-2024 | 325.00 | 365.00 | 325.00 | 343.00 | 28,000 | 0 |
| 22-Feb-2024 | 324.00 | 350.00 | 307.00 | 309.00 | 20,000 | 0 |
| 21-Feb-2024 | 315.00 | 315.00 | 315.00 | 315.00 | 7,000 | 0 |
| 20-Feb-2024 | 310.00 | 310.00 | 310.00 | 310.00 | 0 | 0 |
| 19-Feb-2024 | 300.00 | 310.00 | 300.00 | 310.00 | 3,000 | 0 |
| 16-Feb-2024 | 306.00 | 310.00 | 306.00 | 310.00 | 3,000 | 0 |
| 15-Feb-2024 | 305.00 | 305.00 | 305.00 | 305.00 | 2,000 | 0 |
| 13-Feb-2024 | 305.00 | 305.00 | 300.00 | 300.00 | 4,000 | 0 |
| 12-Feb-2024 | 305.00 | 305.00 | 304.00 | 304.00 | 5,000 | 0 |
| 07-Feb-2024 | 314.00 | 314.00 | 303.00 | 304.00 | 4,000 | 0 |
| 06-Feb-2024 | 343.00 | 343.00 | 343.00 | 343.00 | 0 | 0 |
| 05-Feb-2024 | 343.00 | 343.00 | 343.00 | 343.00 | 3,000 | 0 |
| 02-Feb-2024 | 343.00 | 343.00 | 343.00 | 343.00 | 0 | 0 |
| 01-Feb-2024 | 343.00 | 343.00 | 343.00 | 343.00 | 2,000 | 0 |
| 31-Jan-2024 | 344.00 | 344.00 | 343.00 | 343.00 | 2,000 | 0 |
| 30-Jan-2024 | 301.00 | 345.00 | 301.00 | 345.00 | 15,000 | 0 |
| 29-Jan-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 2,000 | 0 |
| 26-Jan-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 0 |
| 25-Jan-2024 | 360.00 | 360.00 | 350.00 | 350.00 | 6,000 | 0 |
| 24-Jan-2024 | 369.00 | 369.00 | 369.00 | 369.00 | 3,000 | 0 |
| 23-Jan-2024 | 369.00 | 369.00 | 369.00 | 369.00 | 0 | 0 |
| 22-Jan-2024 | 345.00 | 381.00 | 345.00 | 369.00 | 20,000 | 0 |
| 19-Jan-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 0 |
| 18-Jan-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 2,000 | 0 |
| 17-Jan-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 0 |
| 16-Jan-2024 | 350.00 | 352.00 | 350.00 | 350.00 | 27,000 | 0 |
| 15-Jan-2024 | 353.00 | 353.00 | 350.00 | 350.00 | 2,000 | 0 |
| 12-Jan-2024 | 385.00 | 385.00 | 385.00 | 385.00 | 0 | 0 |
| 11-Jan-2024 | 385.00 | 385.00 | 385.00 | 385.00 | 0 | 0 |
| 10-Jan-2024 | 370.00 | 385.00 | 351.00 | 385.00 | 18,000 | 0 |
| 09-Jan-2024 | 380.00 | 380.00 | 380.00 | 380.00 | 1,000 | 0 |
| 08-Jan-2024 | 395.00 | 395.00 | 395.00 | 395.00 | 12,000 | 0 |
| 05-Jan-2024 | 370.00 | 396.00 | 370.00 | 395.00 | 18,000 | 0 |
| 04-Jan-2024 | 385.00 | 385.00 | 380.00 | 380.00 | 31,000 | 0 |
| 03-Jan-2024 | 399.00 | 399.00 | 399.00 | 399.00 | 1,000 | 0 |
| 02-Jan-2024 | 403.00 | 403.00 | 400.00 | 400.00 | 4,000 | 0 |
| 29-Dec-2023 | 405.00 | 405.00 | 405.00 | 405.00 | 0 | 0 |
| 28-Dec-2023 | 390.00 | 405.00 | 390.00 | 405.00 | 4,000 | 0 |
| 27-Dec-2023 | 399.00 | 399.00 | 399.00 | 399.00 | 0 | 0 |
| 22-Dec-2023 | 400.00 | 400.00 | 389.00 | 399.00 | 5,000 | 0 |
| 21-Dec-2023 | 397.00 | 407.00 | 397.00 | 400.00 | 5,000 | 0 |
| 20-Dec-2023 | 390.00 | 390.00 | 390.00 | 390.00 | 0 | 0 |
| 19-Dec-2023 | 390.00 | 390.00 | 390.00 | 390.00 | 2,000 | 0 |
| 18-Dec-2023 | 400.00 | 400.00 | 390.00 | 390.00 | 27,000 | 0 |
| 15-Dec-2023 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 14-Dec-2023 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 13-Dec-2023 | 425.00 | 425.00 | 425.00 | 425.00 | 0 | 0 |
| 12-Dec-2023 | 425.00 | 425.00 | 425.00 | 425.00 | 2,000 | 0 |
| 11-Dec-2023 | 430.00 | 430.00 | 425.00 | 425.00 | 3,000 | 0 |
| 08-Dec-2023 | 401.00 | 435.00 | 401.00 | 432.00 | 8,000 | 0 |
| 07-Dec-2023 | 401.00 | 401.00 | 401.00 | 401.00 | 1,000 | 0 |
| 06-Dec-2023 | 400.00 | 401.00 | 400.00 | 401.00 | 4,000 | 0 |
| 05-Dec-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 1,000 | 0 |
| 04-Dec-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 01-Dec-2023 | 418.00 | 418.00 | 400.00 | 400.00 | 5,000 | 0 |
| 30-Nov-2023 | 419.00 | 419.00 | 418.00 | 418.00 | 8,000 | 0 |
| 29-Nov-2023 | 420.00 | 420.00 | 416.00 | 417.00 | 11,000 | 0 |
| 28-Nov-2023 | 453.00 | 453.00 | 453.00 | 453.00 | 1,000 | 0 |
| 27-Nov-2023 | 450.00 | 450.00 | 450.00 | 450.00 | 0 | 0 |
| 24-Nov-2023 | 450.00 | 450.00 | 450.00 | 450.00 | 0 | 0 |
| 23-Nov-2023 | 445.00 | 450.00 | 445.00 | 450.00 | 34,000 | 0 |
| 22-Nov-2023 | 450.00 | 450.00 | 450.00 | 450.00 | 0 | 0 |
| 21-Nov-2023 | 451.00 | 451.00 | 450.00 | 450.00 | 7,000 | 0 |
| 20-Nov-2023 | 470.00 | 470.00 | 470.00 | 470.00 | 0 | 0 |
| 17-Nov-2023 | 470.00 | 470.00 | 470.00 | 470.00 | 0 | 0 |
| 16-Nov-2023 | 470.00 | 470.00 | 470.00 | 470.00 | 0 | 0 |
| 15-Nov-2023 | 472.00 | 472.00 | 460.00 | 470.00 | 16,000 | 0 |
| 14-Nov-2023 | 493.00 | 493.00 | 493.00 | 493.00 | 0 | 0 |
| 13-Nov-2023 | 493.00 | 493.00 | 493.00 | 493.00 | 0 | 0 |
| 10-Nov-2023 | 493.00 | 493.00 | 493.00 | 493.00 | 0 | 0 |
| 09-Nov-2023 | 493.00 | 493.00 | 493.00 | 493.00 | 0 | 0 |
| 08-Nov-2023 | 493.00 | 493.00 | 493.00 | 493.00 | 0 | 0 |
| 07-Nov-2023 | 493.00 | 493.00 | 493.00 | 493.00 | 0 | 0 |
| 06-Nov-2023 | 493.00 | 493.00 | 493.00 | 493.00 | 0 | 0 |
| 03-Nov-2023 | 493.00 | 493.00 | 493.00 | 493.00 | 0 | 0 |