| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | 0 |
| 02-Apr-2024 | 560.00 | 560.00 | 560.00 | 560.00 | 300 | 0 |
| 01-Apr-2024 | 590.00 | 590.00 | 560.00 | 560.00 | 21,600 | 0 |
| 28-Mar-2024 | 560.00 | 600.00 | 520.00 | 600.00 | 126,000 | 0 |
| 27-Mar-2024 | 560.00 | 560.00 | 560.00 | 560.00 | 10,800 | 0 |
| 26-Mar-2024 | 565.00 | 565.00 | 555.00 | 560.00 | 13,800 | 0 |
| 25-Mar-2024 | 550.00 | 550.00 | 535.00 | 545.00 | 1,800 | 0 |
| 22-Mar-2024 | 555.00 | 565.00 | 550.00 | 550.00 | 79,600 | 0 |
| 21-Mar-2024 | 575.00 | 590.00 | 550.00 | 590.00 | 117,200 | 0 |
| 20-Mar-2024 | 580.00 | 590.00 | 530.00 | 590.00 | 59,600 | 0 |
| 19-Mar-2024 | 580.00 | 580.00 | 580.00 | 580.00 | 200 | 0 |
| 18-Mar-2024 | 580.00 | 580.00 | 580.00 | 580.00 | 0 | 0 |
| 15-Mar-2024 | 580.00 | 580.00 | 580.00 | 580.00 | 100 | 0 |
| 14-Mar-2024 | 560.00 | 585.00 | 560.00 | 585.00 | 143,500 | 0 |
| 13-Mar-2024 | 580.00 | 580.00 | 565.00 | 575.00 | 59,300 | 0 |
| 08-Mar-2024 | 580.00 | 580.00 | 580.00 | 580.00 | 1,000 | 0 |
| 07-Mar-2024 | 575.00 | 580.00 | 570.00 | 580.00 | 9,000 | 0 |
| 06-Mar-2024 | 550.00 | 585.00 | 545.00 | 580.00 | 26,300 | 0 |
| 05-Mar-2024 | 555.00 | 555.00 | 550.00 | 550.00 | 2,100 | 0 |
| 04-Mar-2024 | 550.00 | 560.00 | 550.00 | 560.00 | 300 | 0 |
| 01-Mar-2024 | 550.00 | 550.00 | 545.00 | 550.00 | 23,400 | 0 |
| 29-Feb-2024 | 550.00 | 595.00 | 498.00 | 590.00 | 146,900 | 0 |
| 28-Feb-2024 | 570.00 | 570.00 | 565.00 | 565.00 | 200 | 0 |
| 27-Feb-2024 | 550.00 | 565.00 | 545.00 | 565.00 | 300 | 0 |
| 26-Feb-2024 | 545.00 | 575.00 | 545.00 | 570.00 | 3,400 | 0 |
| 23-Feb-2024 | 580.00 | 580.00 | 580.00 | 580.00 | 0 | 0 |
| 22-Feb-2024 | 550.00 | 580.00 | 550.00 | 580.00 | 37,100 | 0 |
| 21-Feb-2024 | 565.00 | 580.00 | 565.00 | 580.00 | 800 | 0 |
| 20-Feb-2024 | 555.00 | 615.00 | 555.00 | 565.00 | 47,100 | 0 |
| 19-Feb-2024 | 590.00 | 590.00 | 550.00 | 590.00 | 50,500 | 0 |
| 16-Feb-2024 | 560.00 | 595.00 | 550.00 | 595.00 | 77,400 | 0 |
| 15-Feb-2024 | 550.00 | 585.00 | 550.00 | 560.00 | 1,400 | 0 |
| 13-Feb-2024 | 540.00 | 590.00 | 540.00 | 590.00 | 14,000 | 0 |
| 12-Feb-2024 | 600.00 | 600.00 | 565.00 | 595.00 | 2,300 | 0 |
| 07-Feb-2024 | 575.00 | 600.00 | 575.00 | 600.00 | 75,200 | 0 |
| 06-Feb-2024 | 570.00 | 575.00 | 530.00 | 560.00 | 3,500 | 0 |
| 05-Feb-2024 | 535.00 | 585.00 | 535.00 | 560.00 | 3,000 | 0 |
| 02-Feb-2024 | 530.00 | 590.00 | 530.00 | 590.00 | 68,800 | 0 |
| 01-Feb-2024 | 555.00 | 600.00 | 555.00 | 585.00 | 132,900 | 0 |
| 31-Jan-2024 | 560.00 | 560.00 | 560.00 | 560.00 | 121,600 | 0 |
| 30-Jan-2024 | 550.00 | 560.00 | 550.00 | 560.00 | 800 | 0 |
| 29-Jan-2024 | 520.00 | 580.00 | 520.00 | 580.00 | 23,200 | 0 |
| 26-Jan-2024 | 545.00 | 545.00 | 520.00 | 520.00 | 3,900 | 0 |
| 25-Jan-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 3,000 | 0 |
| 24-Jan-2024 | 540.00 | 555.00 | 540.00 | 555.00 | 87,900 | 0 |
| 23-Jan-2024 | 515.00 | 550.00 | 515.00 | 515.00 | 56,900 | 0 |
| 22-Jan-2024 | 520.00 | 560.00 | 500.00 | 560.00 | 224,300 | 0 |
| 19-Jan-2024 | 520.00 | 550.00 | 505.00 | 550.00 | 78,700 | 0 |
| 18-Jan-2024 | 560.00 | 560.00 | 525.00 | 555.00 | 36,200 | 0 |
| 17-Jan-2024 | 510.00 | 565.00 | 510.00 | 560.00 | 60,300 | 0 |
| 16-Jan-2024 | 510.00 | 530.00 | 505.00 | 510.00 | 3,900 | 0 |
| 15-Jan-2024 | 515.00 | 560.00 | 500.00 | 510.00 | 96,000 | 0 |
| 12-Jan-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 100 | 0 |
| 11-Jan-2024 | 570.00 | 570.00 | 555.00 | 555.00 | 4,200 | 0 |
| 10-Jan-2024 | 530.00 | 560.00 | 520.00 | 560.00 | 20,300 | 0 |
| 09-Jan-2024 | 535.00 | 535.00 | 505.00 | 505.00 | 7,200 | 0 |
| 08-Jan-2024 | 545.00 | 545.00 | 500.00 | 535.00 | 10,200 | 0 |
| 05-Jan-2024 | 510.00 | 565.00 | 500.00 | 535.00 | 54,000 | 0 |
| 04-Jan-2024 | 545.00 | 550.00 | 545.00 | 545.00 | 36,800 | 0 |
| 03-Jan-2024 | 555.00 | 575.00 | 555.00 | 575.00 | 4,100 | 0 |
| 02-Jan-2024 | 595.00 | 595.00 | 550.00 | 555.00 | 28,600 | 0 |
| 29-Dec-2023 | 575.00 | 600.00 | 570.00 | 600.00 | 192,100 | 0 |
| 28-Dec-2023 | 560.00 | 575.00 | 525.00 | 575.00 | 43,400 | 0 |
| 27-Dec-2023 | 520.00 | 560.00 | 520.00 | 560.00 | 19,900 | 0 |
| 22-Dec-2023 | 520.00 | 525.00 | 520.00 | 525.00 | 4,500 | 0 |
| 21-Dec-2023 | 530.00 | 530.00 | 530.00 | 530.00 | 2,000 | 0 |
| 20-Dec-2023 | 510.00 | 570.00 | 510.00 | 530.00 | 102,600 | 0 |
| 19-Dec-2023 | 520.00 | 565.00 | 520.00 | 565.00 | 15,000 | 0 |
| 18-Dec-2023 | 570.00 | 570.00 | 515.00 | 515.00 | 13,000 | 0 |
| 15-Dec-2023 | 530.00 | 575.00 | 530.00 | 575.00 | 39,600 | 0 |
| 14-Dec-2023 | 510.00 | 560.00 | 500.00 | 530.00 | 6,400 | 0 |
| 13-Dec-2023 | 550.00 | 550.00 | 510.00 | 540.00 | 1,800 | 0 |
| 12-Dec-2023 | 535.00 | 550.00 | 535.00 | 550.00 | 1,500 | 0 |
| 11-Dec-2023 | 535.00 | 535.00 | 505.00 | 535.00 | 4,100 | 0 |
| 08-Dec-2023 | 478.00 | 550.00 | 478.00 | 535.00 | 16,900 | 0 |
| 07-Dec-2023 | 525.00 | 525.00 | 478.00 | 478.00 | 3,900 | 0 |
| 06-Dec-2023 | 520.00 | 530.00 | 500.00 | 525.00 | 16,000 | 0 |
| 05-Dec-2023 | 540.00 | 540.00 | 520.00 | 520.00 | 6,300 | 0 |
| 04-Dec-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 100 | 0 |
| 01-Dec-2023 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | 0 |
| 30-Nov-2023 | 525.00 | 560.00 | 525.00 | 560.00 | 12,200 | 0 |
| 29-Nov-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 100 | 0 |
| 28-Nov-2023 | 510.00 | 565.00 | 510.00 | 565.00 | 214,100 | 0 |
| 27-Nov-2023 | 520.00 | 535.00 | 515.00 | 535.00 | 3,900 | 0 |
| 24-Nov-2023 | 510.00 | 530.00 | 505.00 | 530.00 | 4,500 | 0 |
| 23-Nov-2023 | 505.00 | 525.00 | 505.00 | 525.00 | 1,600 | 0 |
| 22-Nov-2023 | 525.00 | 540.00 | 520.00 | 520.00 | 2,000 | 0 |
| 21-Nov-2023 | 520.00 | 555.00 | 520.00 | 525.00 | 10,300 | 0 |
| 20-Nov-2023 | 535.00 | 560.00 | 535.00 | 560.00 | 33,800 | 0 |
| 17-Nov-2023 | 530.00 | 550.00 | 500.00 | 535.00 | 3,700 | 0 |
| 16-Nov-2023 | 545.00 | 545.00 | 535.00 | 535.00 | 300 | 0 |
| 15-Nov-2023 | 565.00 | 565.00 | 510.00 | 550.00 | 8,600 | 0 |
| 14-Nov-2023 | 565.00 | 565.00 | 510.00 | 565.00 | 94,600 | 0 |
| 13-Nov-2023 | 520.00 | 565.00 | 510.00 | 560.00 | 77,000 | 0 |
| 10-Nov-2023 | 505.00 | 535.00 | 494.00 | 530.00 | 50,700 | 0 |
| 09-Nov-2023 | 500.00 | 540.00 | 450.00 | 540.00 | 9,400 | 0 |
| 08-Nov-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 07-Nov-2023 | 550.00 | 550.00 | 515.00 | 550.00 | 22,900 | 0 |
| 06-Nov-2023 | 500.00 | 565.00 | 500.00 | 550.00 | 223,100 | 0 |
| 03-Nov-2023 | 500.00 | 570.00 | 500.00 | 500.00 | 198,300 | 0 |