| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 515.00 | 520.00 | 505.00 | 510.00 | 426,500 | 0 |
| 02-Apr-2024 | 515.00 | 525.00 | 500.00 | 515.00 | 456,900 | 0 |
| 01-Apr-2024 | 510.00 | 520.00 | 488.00 | 515.00 | 3,625,600 | 0 |
| 28-Mar-2024 | 505.00 | 510.00 | 498.00 | 505.00 | 704,700 | 0 |
| 27-Mar-2024 | 505.00 | 515.00 | 500.00 | 510.00 | 901,300 | 0 |
| 26-Mar-2024 | 525.00 | 525.00 | 505.00 | 505.00 | 1,237,200 | 0 |
| 25-Mar-2024 | 535.00 | 535.00 | 515.00 | 520.00 | 991,600 | 0 |
| 22-Mar-2024 | 530.00 | 540.00 | 515.00 | 525.00 | 759,200 | 0 |
| 21-Mar-2024 | 540.00 | 550.00 | 525.00 | 535.00 | 1,528,200 | 0 |
| 20-Mar-2024 | 550.00 | 555.00 | 530.00 | 540.00 | 945,300 | 0 |
| 19-Mar-2024 | 535.00 | 550.00 | 530.00 | 550.00 | 1,062,100 | 0 |
| 18-Mar-2024 | 555.00 | 560.00 | 535.00 | 535.00 | 687,600 | 0 |
| 15-Mar-2024 | 540.00 | 555.00 | 530.00 | 550.00 | 2,742,700 | 0 |
| 14-Mar-2024 | 530.00 | 550.00 | 530.00 | 540.00 | 3,104,100 | 0 |
| 13-Mar-2024 | 525.00 | 535.00 | 520.00 | 530.00 | 1,492,300 | 0 |
| 08-Mar-2024 | 525.00 | 540.00 | 510.00 | 530.00 | 3,501,700 | 0 |
| 07-Mar-2024 | 505.00 | 530.00 | 505.00 | 520.00 | 3,595,200 | 0 |
| 06-Mar-2024 | 505.00 | 520.00 | 500.00 | 505.00 | 599,700 | 0 |
| 05-Mar-2024 | 525.00 | 525.00 | 500.00 | 505.00 | 1,705,500 | 0 |
| 04-Mar-2024 | 515.00 | 525.00 | 510.00 | 520.00 | 3,149,600 | 0 |
| 01-Mar-2024 | 500.00 | 540.00 | 496.00 | 510.00 | 3,933,000 | 0 |
| 29-Feb-2024 | 500.00 | 505.00 | 494.00 | 500.00 | 1,423,600 | 0 |
| 28-Feb-2024 | 505.00 | 505.00 | 498.00 | 500.00 | 1,556,700 | 0 |
| 27-Feb-2024 | 505.00 | 510.00 | 496.00 | 500.00 | 3,329,000 | 0 |
| 26-Feb-2024 | 490.00 | 505.00 | 488.00 | 496.00 | 4,023,100 | 0 |
| 23-Feb-2024 | 486.00 | 490.00 | 484.00 | 488.00 | 478,600 | 0 |
| 22-Feb-2024 | 488.00 | 488.00 | 482.00 | 486.00 | 3,377,500 | 0 |
| 21-Feb-2024 | 492.00 | 492.00 | 480.00 | 484.00 | 486,000 | 0 |
| 20-Feb-2024 | 486.00 | 494.00 | 486.00 | 490.00 | 794,700 | 0 |
| 19-Feb-2024 | 492.00 | 494.00 | 486.00 | 490.00 | 377,200 | 0 |
| 16-Feb-2024 | 488.00 | 494.00 | 484.00 | 494.00 | 345,200 | 0 |
| 15-Feb-2024 | 488.00 | 498.00 | 484.00 | 492.00 | 826,400 | 0 |
| 13-Feb-2024 | 488.00 | 490.00 | 480.00 | 488.00 | 578,000 | 0 |
| 12-Feb-2024 | 490.00 | 490.00 | 480.00 | 488.00 | 282,900 | 0 |
| 07-Feb-2024 | 492.00 | 492.00 | 484.00 | 490.00 | 444,900 | 0 |
| 06-Feb-2024 | 494.00 | 494.00 | 482.00 | 492.00 | 932,000 | 0 |
| 05-Feb-2024 | 488.00 | 496.00 | 486.00 | 492.00 | 853,700 | 0 |
| 02-Feb-2024 | 480.00 | 490.00 | 476.00 | 486.00 | 380,100 | 0 |
| 01-Feb-2024 | 496.00 | 496.00 | 476.00 | 480.00 | 6,490,400 | 0 |
| 31-Jan-2024 | 496.00 | 496.00 | 494.00 | 496.00 | 318,400 | 0 |
| 30-Jan-2024 | 496.00 | 498.00 | 492.00 | 494.00 | 228,900 | 0 |
| 29-Jan-2024 | 492.00 | 498.00 | 488.00 | 494.00 | 804,100 | 0 |
| 26-Jan-2024 | 498.00 | 498.00 | 490.00 | 492.00 | 158,600 | 0 |
| 25-Jan-2024 | 505.00 | 510.00 | 490.00 | 498.00 | 933,800 | 0 |
| 24-Jan-2024 | 500.00 | 505.00 | 496.00 | 505.00 | 191,800 | 0 |
| 23-Jan-2024 | 510.00 | 515.00 | 498.00 | 500.00 | 960,500 | 0 |
| 22-Jan-2024 | 505.00 | 530.00 | 496.00 | 510.00 | 1,781,200 | 0 |
| 19-Jan-2024 | 498.00 | 515.00 | 492.00 | 510.00 | 2,647,800 | 0 |
| 18-Jan-2024 | 476.00 | 515.00 | 474.00 | 494.00 | 5,668,200 | 0 |
| 17-Jan-2024 | 478.00 | 482.00 | 470.00 | 476.00 | 857,100 | 0 |
| 16-Jan-2024 | 478.00 | 484.00 | 476.00 | 480.00 | 1,110,900 | 0 |
| 15-Jan-2024 | 474.00 | 480.00 | 470.00 | 476.00 | 977,000 | 0 |
| 12-Jan-2024 | 478.00 | 480.00 | 472.00 | 474.00 | 1,631,800 | 0 |
| 11-Jan-2024 | 480.00 | 482.00 | 476.00 | 480.00 | 1,882,000 | 0 |
| 10-Jan-2024 | 476.00 | 488.00 | 476.00 | 478.00 | 901,100 | 0 |
| 09-Jan-2024 | 484.00 | 488.00 | 470.00 | 476.00 | 3,998,500 | 0 |
| 08-Jan-2024 | 510.00 | 510.00 | 482.00 | 484.00 | 11,102,400 | 0 |
| 05-Jan-2024 | 520.00 | 525.00 | 510.00 | 515.00 | 1,403,600 | 0 |
| 04-Jan-2024 | 515.00 | 525.00 | 515.00 | 520.00 | 413,600 | 0 |
| 03-Jan-2024 | 515.00 | 530.00 | 515.00 | 515.00 | 903,000 | 0 |
| 02-Jan-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 1,338,500 | 0 |
| 29-Dec-2023 | 540.00 | 540.00 | 500.00 | 515.00 | 3,958,900 | 0 |
| 28-Dec-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 2,050,000 | 0 |
| 27-Dec-2023 | 540.00 | 545.00 | 530.00 | 535.00 | 427,100 | 0 |
| 22-Dec-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 1,327,300 | 0 |
| 21-Dec-2023 | 535.00 | 540.00 | 530.00 | 540.00 | 748,300 | 0 |
| 20-Dec-2023 | 545.00 | 550.00 | 530.00 | 530.00 | 1,045,000 | 0 |
| 19-Dec-2023 | 530.00 | 545.00 | 525.00 | 540.00 | 2,262,300 | 0 |
| 18-Dec-2023 | 535.00 | 560.00 | 525.00 | 530.00 | 3,549,600 | 0 |
| 15-Dec-2023 | 530.00 | 540.00 | 530.00 | 535.00 | 1,777,700 | 0 |
| 14-Dec-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 991,800 | 0 |
| 13-Dec-2023 | 535.00 | 535.00 | 520.00 | 525.00 | 1,518,800 | 0 |
| 12-Dec-2023 | 530.00 | 540.00 | 520.00 | 535.00 | 1,699,900 | 0 |
| 11-Dec-2023 | 540.00 | 540.00 | 515.00 | 525.00 | 1,947,600 | 0 |
| 08-Dec-2023 | 525.00 | 540.00 | 515.00 | 525.00 | 1,400,900 | 0 |
| 07-Dec-2023 | 530.00 | 540.00 | 520.00 | 525.00 | 1,511,200 | 0 |
| 06-Dec-2023 | 530.00 | 545.00 | 525.00 | 530.00 | 3,448,800 | 0 |
| 05-Dec-2023 | 525.00 | 545.00 | 525.00 | 530.00 | 4,055,300 | 0 |
| 04-Dec-2023 | 520.00 | 530.00 | 510.00 | 525.00 | 3,525,900 | 0 |
| 01-Dec-2023 | 520.00 | 525.00 | 510.00 | 520.00 | 822,200 | 0 |
| 30-Nov-2023 | 530.00 | 535.00 | 515.00 | 515.00 | 1,211,900 | 0 |
| 29-Nov-2023 | 540.00 | 540.00 | 515.00 | 530.00 | 1,855,400 | 0 |
| 28-Nov-2023 | 535.00 | 550.00 | 535.00 | 540.00 | 873,100 | 0 |
| 27-Nov-2023 | 535.00 | 550.00 | 535.00 | 535.00 | 1,020,900 | 0 |
| 24-Nov-2023 | 540.00 | 550.00 | 530.00 | 535.00 | 787,800 | 0 |
| 23-Nov-2023 | 535.00 | 555.00 | 535.00 | 540.00 | 2,788,900 | 0 |
| 22-Nov-2023 | 510.00 | 540.00 | 510.00 | 525.00 | 1,603,800 | 0 |
| 21-Nov-2023 | 520.00 | 520.00 | 510.00 | 510.00 | 1,006,400 | 0 |
| 20-Nov-2023 | 520.00 | 530.00 | 515.00 | 515.00 | 1,020,000 | 0 |
| 17-Nov-2023 | 520.00 | 530.00 | 500.00 | 525.00 | 871,300 | 0 |
| 16-Nov-2023 | 515.00 | 525.00 | 510.00 | 510.00 | 619,900 | 0 |
| 15-Nov-2023 | 520.00 | 530.00 | 500.00 | 525.00 | 2,217,900 | 0 |
| 14-Nov-2023 | 555.00 | 555.00 | 500.00 | 520.00 | 4,451,100 | 0 |
| 13-Nov-2023 | 545.00 | 575.00 | 530.00 | 550.00 | 1,966,100 | 0 |
| 10-Nov-2023 | 535.00 | 555.00 | 525.00 | 545.00 | 2,111,400 | 0 |
| 09-Nov-2023 | 545.00 | 565.00 | 530.00 | 545.00 | 5,120,300 | 0 |
| 08-Nov-2023 | 530.00 | 550.00 | 530.00 | 545.00 | 2,886,500 | 0 |
| 07-Nov-2023 | 530.00 | 550.00 | 515.00 | 530.00 | 4,426,300 | 0 |
| 06-Nov-2023 | 492.00 | 565.00 | 486.00 | 530.00 | 15,927,200 | 0 |
| 03-Nov-2023 | 480.00 | 490.00 | 478.00 | 488.00 | 2,129,500 | 0 |