| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 334.00 | 336.00 | 328.00 | 330.00 | 55,636,400 | 0 |
| 02-Apr-2024 | 338.00 | 342.00 | 330.00 | 336.00 | 57,333,900 | 0 |
| 01-Apr-2024 | 340.00 | 340.00 | 330.00 | 338.00 | 59,724,500 | 0 |
| 28-Mar-2024 | 348.00 | 352.00 | 336.00 | 338.00 | 96,095,900 | 0 |
| 27-Mar-2024 | 356.00 | 360.00 | 346.00 | 352.00 | 90,950,800 | 0 |
| 26-Mar-2024 | 356.00 | 356.00 | 330.00 | 356.00 | 192,037,300 | 0 |
| 25-Mar-2024 | 338.00 | 338.00 | 328.00 | 332.00 | 68,343,500 | 0 |
| 22-Mar-2024 | 338.00 | 342.00 | 332.00 | 338.00 | 76,641,000 | 0 |
| 21-Mar-2024 | 318.00 | 342.00 | 316.00 | 338.00 | 124,151,200 | 0 |
| 20-Mar-2024 | 326.00 | 330.00 | 318.00 | 318.00 | 76,100,400 | 0 |
| 19-Mar-2024 | 322.00 | 326.00 | 320.00 | 326.00 | 72,669,600 | 0 |
| 18-Mar-2024 | 320.00 | 322.00 | 314.00 | 322.00 | 75,516,300 | 0 |
| 15-Mar-2024 | 330.00 | 332.00 | 318.00 | 320.00 | 102,080,500 | 0 |
| 14-Mar-2024 | 338.00 | 340.00 | 328.00 | 332.00 | 61,729,500 | 0 |
| 13-Mar-2024 | 326.00 | 338.00 | 322.00 | 338.00 | 102,048,500 | 0 |
| 08-Mar-2024 | 318.00 | 336.00 | 318.00 | 326.00 | 87,414,000 | 0 |
| 07-Mar-2024 | 322.00 | 324.00 | 318.00 | 320.00 | 46,655,200 | 0 |
| 06-Mar-2024 | 320.00 | 326.00 | 312.00 | 322.00 | 81,331,500 | 0 |
| 05-Mar-2024 | 316.00 | 322.00 | 306.00 | 322.00 | 89,768,500 | 0 |
| 04-Mar-2024 | 320.00 | 320.00 | 314.00 | 318.00 | 63,920,200 | 0 |
| 01-Mar-2024 | 326.00 | 326.00 | 318.00 | 320.00 | 115,197,900 | 0 |
| 29-Feb-2024 | 322.00 | 332.00 | 318.00 | 326.00 | 65,852,400 | 0 |
| 28-Feb-2024 | 320.00 | 322.00 | 312.00 | 322.00 | 76,588,500 | 0 |
| 27-Feb-2024 | 330.00 | 332.00 | 318.00 | 322.00 | 82,824,600 | 0 |
| 26-Feb-2024 | 350.00 | 350.00 | 326.00 | 330.00 | 91,683,000 | 0 |
| 23-Feb-2024 | 340.00 | 340.00 | 334.00 | 340.00 | 40,913,200 | 0 |
| 22-Feb-2024 | 344.00 | 344.00 | 336.00 | 340.00 | 55,179,200 | 0 |
| 21-Feb-2024 | 346.00 | 350.00 | 338.00 | 344.00 | 48,774,100 | 0 |
| 20-Feb-2024 | 352.00 | 352.00 | 344.00 | 346.00 | 36,482,000 | 0 |
| 19-Feb-2024 | 360.00 | 362.00 | 346.00 | 352.00 | 39,955,700 | 0 |
| 16-Feb-2024 | 358.00 | 372.00 | 352.00 | 360.00 | 96,364,100 | 0 |
| 15-Feb-2024 | 334.00 | 360.00 | 334.00 | 358.00 | 110,072,600 | 0 |
| 13-Feb-2024 | 340.00 | 342.00 | 336.00 | 340.00 | 56,085,600 | 0 |
| 12-Feb-2024 | 354.00 | 356.00 | 340.00 | 340.00 | 73,191,500 | 0 |
| 07-Feb-2024 | 360.00 | 364.00 | 356.00 | 356.00 | 39,037,100 | 0 |
| 06-Feb-2024 | 358.00 | 362.00 | 354.00 | 362.00 | 47,266,300 | 0 |
| 05-Feb-2024 | 364.00 | 368.00 | 356.00 | 358.00 | 31,640,800 | 0 |
| 02-Feb-2024 | 358.00 | 364.00 | 354.00 | 364.00 | 43,470,500 | 0 |
| 01-Feb-2024 | 358.00 | 358.00 | 352.00 | 358.00 | 36,301,600 | 0 |
| 31-Jan-2024 | 364.00 | 364.00 | 356.00 | 358.00 | 36,319,900 | 0 |
| 30-Jan-2024 | 354.00 | 364.00 | 344.00 | 360.00 | 66,142,000 | 0 |
| 29-Jan-2024 | 362.00 | 362.00 | 352.00 | 354.00 | 59,856,500 | 0 |
| 26-Jan-2024 | 370.00 | 370.00 | 358.00 | 362.00 | 40,848,800 | 0 |
| 25-Jan-2024 | 358.00 | 364.00 | 354.00 | 362.00 | 37,916,700 | 0 |
| 24-Jan-2024 | 366.00 | 366.00 | 350.00 | 358.00 | 119,583,700 | 0 |
| 23-Jan-2024 | 376.00 | 378.00 | 366.00 | 366.00 | 84,661,400 | 0 |
| 22-Jan-2024 | 394.00 | 394.00 | 374.00 | 376.00 | 84,900,400 | 0 |
| 19-Jan-2024 | 384.00 | 386.00 | 374.00 | 382.00 | 62,552,600 | 0 |
| 18-Jan-2024 | 396.00 | 398.00 | 380.00 | 384.00 | 101,696,300 | 0 |
| 17-Jan-2024 | 410.00 | 412.00 | 392.00 | 394.00 | 150,278,500 | 0 |
| 16-Jan-2024 | 376.00 | 422.00 | 374.00 | 410.00 | 377,356,200 | 0 |
| 15-Jan-2024 | 376.00 | 376.00 | 372.00 | 376.00 | 32,536,600 | 0 |
| 12-Jan-2024 | 376.00 | 376.00 | 372.00 | 376.00 | 31,667,500 | 0 |
| 11-Jan-2024 | 378.00 | 378.00 | 372.00 | 376.00 | 37,712,900 | 0 |
| 10-Jan-2024 | 376.00 | 378.00 | 372.00 | 378.00 | 36,170,800 | 0 |
| 09-Jan-2024 | 382.00 | 382.00 | 372.00 | 376.00 | 49,511,900 | 0 |
| 08-Jan-2024 | 388.00 | 390.00 | 382.00 | 382.00 | 32,854,200 | 0 |
| 05-Jan-2024 | 392.00 | 392.00 | 386.00 | 388.00 | 32,375,700 | 0 |
| 04-Jan-2024 | 388.00 | 392.00 | 384.00 | 392.00 | 29,800,800 | 0 |
| 03-Jan-2024 | 390.00 | 390.00 | 386.00 | 388.00 | 34,836,000 | 0 |
| 02-Jan-2024 | 386.00 | 390.00 | 382.00 | 390.00 | 28,668,200 | 0 |
| 29-Dec-2023 | 390.00 | 390.00 | 384.00 | 386.00 | 31,024,500 | 0 |
| 28-Dec-2023 | 386.00 | 392.00 | 382.00 | 390.00 | 40,401,900 | 0 |
| 27-Dec-2023 | 378.00 | 388.00 | 374.00 | 386.00 | 58,197,400 | 0 |
| 22-Dec-2023 | 380.00 | 380.00 | 376.00 | 378.00 | 29,257,800 | 0 |
| 21-Dec-2023 | 384.00 | 384.00 | 376.00 | 380.00 | 36,819,900 | 0 |
| 20-Dec-2023 | 380.00 | 388.00 | 378.00 | 384.00 | 90,894,900 | 0 |
| 19-Dec-2023 | 378.00 | 382.00 | 378.00 | 380.00 | 50,360,500 | 0 |
| 18-Dec-2023 | 392.00 | 392.00 | 378.00 | 378.00 | 44,821,600 | 0 |
| 15-Dec-2023 | 382.00 | 392.00 | 380.00 | 392.00 | 50,882,500 | 0 |
| 14-Dec-2023 | 374.00 | 384.00 | 372.00 | 382.00 | 58,150,800 | 0 |
| 13-Dec-2023 | 378.00 | 382.00 | 370.00 | 376.00 | 34,785,600 | 0 |
| 12-Dec-2023 | 376.00 | 380.00 | 364.00 | 378.00 | 31,317,400 | 0 |
| 11-Dec-2023 | 376.00 | 388.00 | 370.00 | 376.00 | 77,339,600 | 0 |
| 08-Dec-2023 | 384.00 | 386.00 | 376.00 | 376.00 | 37,362,500 | 0 |
| 07-Dec-2023 | 392.00 | 392.00 | 380.00 | 384.00 | 48,734,300 | 0 |
| 06-Dec-2023 | 398.00 | 402.00 | 386.00 | 392.00 | 62,913,600 | 0 |
| 05-Dec-2023 | 422.00 | 422.00 | 394.00 | 398.00 | 114,836,600 | 0 |
| 04-Dec-2023 | 398.00 | 422.00 | 392.00 | 422.00 | 131,972,500 | 0 |
| 01-Dec-2023 | 394.00 | 402.00 | 390.00 | 398.00 | 48,415,100 | 0 |
| 30-Nov-2023 | 396.00 | 400.00 | 390.00 | 394.00 | 40,203,400 | 0 |
| 29-Nov-2023 | 398.00 | 402.00 | 394.00 | 398.00 | 51,885,400 | 0 |
| 28-Nov-2023 | 404.00 | 408.00 | 394.00 | 398.00 | 75,956,700 | 0 |
| 27-Nov-2023 | 398.00 | 412.00 | 394.00 | 404.00 | 119,984,900 | 0 |
| 24-Nov-2023 | 388.00 | 398.00 | 382.00 | 398.00 | 74,224,800 | 0 |
| 23-Nov-2023 | 370.00 | 388.00 | 368.00 | 388.00 | 102,616,800 | 0 |
| 22-Nov-2023 | 376.00 | 378.00 | 366.00 | 370.00 | 50,152,800 | 0 |
| 21-Nov-2023 | 378.00 | 380.00 | 370.00 | 376.00 | 58,357,600 | 0 |
| 20-Nov-2023 | 370.00 | 384.00 | 356.00 | 378.00 | 190,613,600 | 0 |
| 17-Nov-2023 | 380.00 | 386.00 | 368.00 | 370.00 | 194,086,600 | 0 |
| 16-Nov-2023 | 392.00 | 398.00 | 378.00 | 380.00 | 144,143,800 | 0 |
| 15-Nov-2023 | 390.00 | 406.00 | 384.00 | 390.00 | 241,638,100 | 0 |
| 14-Nov-2023 | 404.00 | 404.00 | 386.00 | 390.00 | 95,014,200 | 0 |
| 13-Nov-2023 | 416.00 | 416.00 | 400.00 | 404.00 | 66,861,400 | 0 |
| 10-Nov-2023 | 432.00 | 432.00 | 412.00 | 416.00 | 83,092,800 | 0 |
| 09-Nov-2023 | 432.00 | 436.00 | 428.00 | 432.00 | 35,180,000 | 0 |
| 08-Nov-2023 | 448.00 | 448.00 | 432.00 | 432.00 | 43,840,400 | 0 |
| 07-Nov-2023 | 460.00 | 462.00 | 446.00 | 448.00 | 48,475,900 | 0 |
| 06-Nov-2023 | 460.00 | 464.00 | 456.00 | 460.00 | 28,749,900 | 0 |
| 03-Nov-2023 | 460.00 | 466.00 | 458.00 | 460.00 | 26,415,100 | 0 |