| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 905.00 | 940.00 | 905.00 | 925.00 | 24,885,100 | 0 |
| 02-Apr-2024 | 900.00 | 910.00 | 900.00 | 905.00 | 3,983,400 | 0 |
| 01-Apr-2024 | 895.00 | 915.00 | 895.00 | 900.00 | 5,101,500 | 0 |
| 28-Mar-2024 | 905.00 | 910.00 | 895.00 | 895.00 | 3,097,700 | 0 |
| 27-Mar-2024 | 905.00 | 920.00 | 895.00 | 905.00 | 6,640,100 | 0 |
| 26-Mar-2024 | 910.00 | 910.00 | 890.00 | 905.00 | 6,915,700 | 0 |
| 25-Mar-2024 | 915.00 | 915.00 | 885.00 | 895.00 | 14,430,300 | 0 |
| 22-Mar-2024 | 925.00 | 925.00 | 905.00 | 910.00 | 6,186,700 | 0 |
| 21-Mar-2024 | 915.00 | 925.00 | 915.00 | 925.00 | 4,502,500 | 0 |
| 20-Mar-2024 | 920.00 | 925.00 | 905.00 | 915.00 | 7,094,500 | 0 |
| 19-Mar-2024 | 920.00 | 920.00 | 910.00 | 920.00 | 8,470,100 | 0 |
| 18-Mar-2024 | 890.00 | 920.00 | 885.00 | 915.00 | 15,722,400 | 0 |
| 15-Mar-2024 | 895.00 | 905.00 | 885.00 | 885.00 | 11,004,400 | 0 |
| 14-Mar-2024 | 895.00 | 900.00 | 885.00 | 895.00 | 8,822,800 | 0 |
| 13-Mar-2024 | 880.00 | 900.00 | 880.00 | 895.00 | 10,227,300 | 0 |
| 08-Mar-2024 | 875.00 | 890.00 | 870.00 | 880.00 | 5,152,000 | 0 |
| 07-Mar-2024 | 885.00 | 900.00 | 870.00 | 875.00 | 16,558,600 | 0 |
| 06-Mar-2024 | 865.00 | 890.00 | 865.00 | 880.00 | 14,062,000 | 0 |
| 05-Mar-2024 | 865.00 | 870.00 | 860.00 | 865.00 | 3,359,500 | 0 |
| 04-Mar-2024 | 870.00 | 875.00 | 860.00 | 865.00 | 6,628,300 | 0 |
| 01-Mar-2024 | 845.00 | 875.00 | 845.00 | 870.00 | 8,366,800 | 0 |
| 29-Feb-2024 | 835.00 | 855.00 | 830.00 | 845.00 | 5,943,500 | 0 |
| 28-Feb-2024 | 825.00 | 835.00 | 820.00 | 835.00 | 4,337,900 | 0 |
| 27-Feb-2024 | 830.00 | 830.00 | 825.00 | 825.00 | 2,623,400 | 0 |
| 26-Feb-2024 | 845.00 | 845.00 | 830.00 | 830.00 | 2,310,200 | 0 |
| 23-Feb-2024 | 860.00 | 860.00 | 835.00 | 840.00 | 8,600,600 | 0 |
| 22-Feb-2024 | 840.00 | 855.00 | 840.00 | 855.00 | 2,697,400 | 0 |
| 21-Feb-2024 | 850.00 | 855.00 | 840.00 | 840.00 | 5,094,500 | 0 |
| 20-Feb-2024 | 850.00 | 855.00 | 845.00 | 850.00 | 3,750,300 | 0 |
| 19-Feb-2024 | 855.00 | 855.00 | 845.00 | 845.00 | 1,646,300 | 0 |
| 16-Feb-2024 | 850.00 | 855.00 | 840.00 | 855.00 | 8,627,200 | 0 |
| 15-Feb-2024 | 855.00 | 860.00 | 845.00 | 850.00 | 4,980,200 | 0 |
| 13-Feb-2024 | 840.00 | 850.00 | 835.00 | 850.00 | 1,605,500 | 0 |
| 12-Feb-2024 | 830.00 | 845.00 | 830.00 | 840.00 | 2,500,800 | 0 |
| 07-Feb-2024 | 845.00 | 850.00 | 830.00 | 830.00 | 7,408,300 | 0 |
| 06-Feb-2024 | 840.00 | 845.00 | 835.00 | 845.00 | 5,051,300 | 0 |
| 05-Feb-2024 | 840.00 | 845.00 | 835.00 | 840.00 | 4,146,000 | 0 |
| 02-Feb-2024 | 845.00 | 850.00 | 840.00 | 840.00 | 4,695,700 | 0 |
| 01-Feb-2024 | 840.00 | 850.00 | 840.00 | 845.00 | 2,960,100 | 0 |
| 31-Jan-2024 | 835.00 | 855.00 | 835.00 | 845.00 | 3,839,700 | 0 |
| 30-Jan-2024 | 850.00 | 855.00 | 835.00 | 835.00 | 7,610,800 | 0 |
| 29-Jan-2024 | 850.00 | 865.00 | 850.00 | 850.00 | 2,602,100 | 0 |
| 26-Jan-2024 | 860.00 | 870.00 | 850.00 | 850.00 | 3,777,100 | 0 |
| 25-Jan-2024 | 860.00 | 870.00 | 855.00 | 860.00 | 3,287,800 | 0 |
| 24-Jan-2024 | 860.00 | 860.00 | 850.00 | 855.00 | 4,837,700 | 0 |
| 23-Jan-2024 | 865.00 | 870.00 | 855.00 | 860.00 | 5,172,300 | 0 |
| 22-Jan-2024 | 880.00 | 885.00 | 865.00 | 865.00 | 6,574,600 | 0 |
| 19-Jan-2024 | 885.00 | 890.00 | 875.00 | 875.00 | 4,456,400 | 0 |
| 18-Jan-2024 | 885.00 | 890.00 | 875.00 | 880.00 | 4,438,000 | 0 |
| 17-Jan-2024 | 895.00 | 900.00 | 880.00 | 880.00 | 7,173,400 | 0 |
| 16-Jan-2024 | 900.00 | 900.00 | 895.00 | 895.00 | 1,470,800 | 0 |
| 15-Jan-2024 | 885.00 | 900.00 | 885.00 | 900.00 | 2,830,700 | 0 |
| 12-Jan-2024 | 890.00 | 890.00 | 880.00 | 885.00 | 3,887,100 | 0 |
| 11-Jan-2024 | 890.00 | 895.00 | 880.00 | 885.00 | 6,048,800 | 0 |
| 10-Jan-2024 | 885.00 | 895.00 | 880.00 | 890.00 | 3,115,400 | 0 |
| 09-Jan-2024 | 895.00 | 900.00 | 880.00 | 885.00 | 4,845,600 | 0 |
| 08-Jan-2024 | 895.00 | 900.00 | 890.00 | 895.00 | 1,791,600 | 0 |
| 05-Jan-2024 | 905.00 | 910.00 | 890.00 | 900.00 | 5,324,500 | 0 |
| 04-Jan-2024 | 900.00 | 910.00 | 895.00 | 905.00 | 2,936,800 | 0 |
| 03-Jan-2024 | 890.00 | 905.00 | 890.00 | 900.00 | 4,694,600 | 0 |
| 02-Jan-2024 | 890.00 | 900.00 | 880.00 | 890.00 | 2,596,900 | 0 |
| 29-Dec-2023 | 890.00 | 890.00 | 880.00 | 890.00 | 2,621,200 | 0 |
| 28-Dec-2023 | 880.00 | 895.00 | 875.00 | 890.00 | 2,381,400 | 0 |
| 27-Dec-2023 | 875.00 | 885.00 | 875.00 | 880.00 | 3,817,000 | 0 |
| 22-Dec-2023 | 880.00 | 885.00 | 870.00 | 880.00 | 4,043,200 | 0 |
| 21-Dec-2023 | 890.00 | 890.00 | 880.00 | 880.00 | 2,145,800 | 0 |
| 20-Dec-2023 | 875.00 | 895.00 | 875.00 | 890.00 | 2,844,500 | 0 |
| 19-Dec-2023 | 875.00 | 880.00 | 870.00 | 875.00 | 2,936,500 | 0 |
| 18-Dec-2023 | 880.00 | 885.00 | 870.00 | 875.00 | 2,999,900 | 0 |
| 15-Dec-2023 | 875.00 | 895.00 | 875.00 | 875.00 | 4,533,100 | 0 |
| 14-Dec-2023 | 875.00 | 885.00 | 870.00 | 875.00 | 2,696,100 | 0 |
| 13-Dec-2023 | 885.00 | 890.00 | 875.00 | 875.00 | 4,311,600 | 0 |
| 12-Dec-2023 | 900.00 | 900.00 | 880.00 | 885.00 | 3,432,700 | 0 |
| 11-Dec-2023 | 900.00 | 905.00 | 895.00 | 895.00 | 2,011,600 | 0 |
| 08-Dec-2023 | 895.00 | 910.00 | 890.00 | 900.00 | 3,134,900 | 0 |
| 07-Dec-2023 | 905.00 | 910.00 | 890.00 | 895.00 | 5,439,900 | 0 |
| 06-Dec-2023 | 910.00 | 910.00 | 900.00 | 905.00 | 6,618,700 | 0 |
| 05-Dec-2023 | 910.00 | 910.00 | 900.00 | 900.00 | 7,216,800 | 0 |
| 04-Dec-2023 | 920.00 | 920.00 | 905.00 | 910.00 | 4,503,500 | 0 |
| 01-Dec-2023 | 925.00 | 925.00 | 910.00 | 915.00 | 4,413,000 | 0 |
| 30-Nov-2023 | 930.00 | 930.00 | 915.00 | 920.00 | 2,403,700 | 0 |
| 29-Nov-2023 | 925.00 | 930.00 | 920.00 | 925.00 | 1,865,100 | 0 |
| 28-Nov-2023 | 925.00 | 935.00 | 920.00 | 920.00 | 4,218,300 | 0 |
| 27-Nov-2023 | 930.00 | 935.00 | 920.00 | 925.00 | 1,482,200 | 0 |
| 24-Nov-2023 | 925.00 | 935.00 | 920.00 | 930.00 | 1,052,000 | 0 |
| 23-Nov-2023 | 920.00 | 930.00 | 915.00 | 925.00 | 2,130,800 | 0 |
| 22-Nov-2023 | 925.00 | 940.00 | 915.00 | 920.00 | 3,882,100 | 0 |
| 21-Nov-2023 | 935.00 | 935.00 | 920.00 | 925.00 | 1,329,800 | 0 |
| 20-Nov-2023 | 930.00 | 940.00 | 925.00 | 935.00 | 1,693,500 | 0 |
| 17-Nov-2023 | 940.00 | 940.00 | 925.00 | 930.00 | 1,597,600 | 0 |
| 16-Nov-2023 | 945.00 | 945.00 | 930.00 | 935.00 | 1,690,400 | 0 |
| 15-Nov-2023 | 925.00 | 940.00 | 925.00 | 940.00 | 4,470,000 | 0 |
| 14-Nov-2023 | 930.00 | 930.00 | 915.00 | 920.00 | 679,600 | 0 |
| 13-Nov-2023 | 920.00 | 925.00 | 910.00 | 925.00 | 2,466,700 | 0 |
| 10-Nov-2023 | 915.00 | 930.00 | 910.00 | 915.00 | 780,800 | 0 |
| 09-Nov-2023 | 915.00 | 925.00 | 910.00 | 910.00 | 1,558,400 | 0 |
| 08-Nov-2023 | 930.00 | 930.00 | 915.00 | 915.00 | 1,410,700 | 0 |
| 07-Nov-2023 | 940.00 | 940.00 | 920.00 | 920.00 | 2,521,100 | 0 |
| 06-Nov-2023 | 930.00 | 945.00 | 925.00 | 930.00 | 2,741,700 | 0 |
| 03-Nov-2023 | 945.00 | 945.00 | 925.00 | 925.00 | 3,227,300 | 0 |