| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 380.00 | 380.00 | 376.00 | 380.00 | 152,000 | 0 |
| 02-Apr-2024 | 374.00 | 380.00 | 374.00 | 378.00 | 243,600 | 0 |
| 01-Apr-2024 | 380.00 | 380.00 | 374.00 | 374.00 | 170,200 | 0 |
| 28-Mar-2024 | 376.00 | 380.00 | 376.00 | 380.00 | 1,032,600 | 0 |
| 27-Mar-2024 | 380.00 | 380.00 | 372.00 | 380.00 | 317,300 | 0 |
| 26-Mar-2024 | 382.00 | 382.00 | 372.00 | 378.00 | 993,000 | 0 |
| 25-Mar-2024 | 380.00 | 380.00 | 370.00 | 374.00 | 923,800 | 0 |
| 22-Mar-2024 | 374.00 | 380.00 | 366.00 | 370.00 | 1,496,200 | 0 |
| 21-Mar-2024 | 368.00 | 374.00 | 368.00 | 370.00 | 926,700 | 0 |
| 20-Mar-2024 | 374.00 | 374.00 | 366.00 | 366.00 | 902,500 | 0 |
| 19-Mar-2024 | 366.00 | 374.00 | 362.00 | 366.00 | 48,300 | 0 |
| 18-Mar-2024 | 358.00 | 366.00 | 358.00 | 360.00 | 1,113,000 | 0 |
| 15-Mar-2024 | 370.00 | 370.00 | 352.00 | 360.00 | 65,300 | 0 |
| 14-Mar-2024 | 368.00 | 376.00 | 368.00 | 368.00 | 84,100 | 0 |
| 13-Mar-2024 | 360.00 | 386.00 | 360.00 | 368.00 | 657,800 | 0 |
| 08-Mar-2024 | 358.00 | 358.00 | 354.00 | 356.00 | 26,700 | 0 |
| 07-Mar-2024 | 364.00 | 364.00 | 352.00 | 356.00 | 67,200 | 0 |
| 06-Mar-2024 | 362.00 | 366.00 | 356.00 | 364.00 | 22,100 | 0 |
| 05-Mar-2024 | 350.00 | 364.00 | 348.00 | 362.00 | 375,500 | 0 |
| 04-Mar-2024 | 366.00 | 366.00 | 350.00 | 350.00 | 232,000 | 0 |
| 01-Mar-2024 | 358.00 | 364.00 | 352.00 | 364.00 | 279,500 | 0 |
| 29-Feb-2024 | 366.00 | 366.00 | 354.00 | 358.00 | 96,600 | 0 |
| 28-Feb-2024 | 360.00 | 372.00 | 354.00 | 366.00 | 363,600 | 0 |
| 27-Feb-2024 | 348.00 | 368.00 | 348.00 | 358.00 | 1,238,900 | 0 |
| 26-Feb-2024 | 358.00 | 366.00 | 348.00 | 348.00 | 97,400 | 0 |
| 23-Feb-2024 | 358.00 | 376.00 | 356.00 | 356.00 | 84,300 | 0 |
| 22-Feb-2024 | 370.00 | 370.00 | 356.00 | 358.00 | 43,100 | 0 |
| 21-Feb-2024 | 378.00 | 382.00 | 346.00 | 356.00 | 382,400 | 0 |
| 20-Feb-2024 | 376.00 | 386.00 | 356.00 | 378.00 | 502,600 | 0 |
| 19-Feb-2024 | 360.00 | 386.00 | 360.00 | 376.00 | 614,800 | 0 |
| 16-Feb-2024 | 362.00 | 368.00 | 360.00 | 362.00 | 100,000 | 0 |
| 15-Feb-2024 | 358.00 | 374.00 | 358.00 | 362.00 | 370,700 | 0 |
| 13-Feb-2024 | 372.00 | 372.00 | 350.00 | 358.00 | 375,600 | 0 |
| 12-Feb-2024 | 354.00 | 374.00 | 344.00 | 360.00 | 117,500 | 0 |
| 07-Feb-2024 | 364.00 | 378.00 | 350.00 | 354.00 | 360,700 | 0 |
| 06-Feb-2024 | 358.00 | 370.00 | 354.00 | 368.00 | 298,400 | 0 |
| 05-Feb-2024 | 356.00 | 360.00 | 356.00 | 358.00 | 84,900 | 0 |
| 02-Feb-2024 | 350.00 | 356.00 | 340.00 | 356.00 | 136,700 | 0 |
| 01-Feb-2024 | 338.00 | 356.00 | 330.00 | 350.00 | 444,000 | 0 |
| 31-Jan-2024 | 336.00 | 348.00 | 328.00 | 338.00 | 262,500 | 0 |
| 30-Jan-2024 | 338.00 | 340.00 | 332.00 | 336.00 | 142,700 | 0 |
| 29-Jan-2024 | 346.00 | 360.00 | 336.00 | 338.00 | 211,800 | 0 |
| 26-Jan-2024 | 360.00 | 360.00 | 346.00 | 346.00 | 84,700 | 0 |
| 25-Jan-2024 | 350.00 | 362.00 | 344.00 | 350.00 | 118,300 | 0 |
| 24-Jan-2024 | 366.00 | 368.00 | 320.00 | 354.00 | 382,600 | 0 |
| 23-Jan-2024 | 370.00 | 372.00 | 364.00 | 366.00 | 104,500 | 0 |
| 22-Jan-2024 | 376.00 | 376.00 | 370.00 | 370.00 | 122,500 | 0 |
| 19-Jan-2024 | 372.00 | 378.00 | 370.00 | 372.00 | 111,900 | 0 |
| 18-Jan-2024 | 372.00 | 374.00 | 372.00 | 374.00 | 87,200 | 0 |
| 17-Jan-2024 | 376.00 | 378.00 | 370.00 | 370.00 | 339,200 | 0 |
| 16-Jan-2024 | 370.00 | 378.00 | 370.00 | 376.00 | 82,700 | 0 |
| 15-Jan-2024 | 370.00 | 374.00 | 368.00 | 374.00 | 137,100 | 0 |
| 12-Jan-2024 | 376.00 | 378.00 | 372.00 | 372.00 | 213,800 | 0 |
| 11-Jan-2024 | 384.00 | 384.00 | 374.00 | 376.00 | 159,400 | 0 |
| 10-Jan-2024 | 376.00 | 380.00 | 370.00 | 376.00 | 319,700 | 0 |
| 09-Jan-2024 | 384.00 | 386.00 | 372.00 | 380.00 | 343,700 | 0 |
| 08-Jan-2024 | 388.00 | 396.00 | 382.00 | 382.00 | 500,900 | 0 |
| 05-Jan-2024 | 392.00 | 396.00 | 384.00 | 384.00 | 315,900 | 0 |
| 04-Jan-2024 | 398.00 | 400.00 | 392.00 | 392.00 | 489,100 | 0 |
| 03-Jan-2024 | 382.00 | 420.00 | 382.00 | 398.00 | 5,317,700 | 0 |
| 02-Jan-2024 | 372.00 | 398.00 | 370.00 | 380.00 | 831,000 | 0 |
| 29-Dec-2023 | 374.00 | 374.00 | 366.00 | 370.00 | 267,400 | 0 |
| 28-Dec-2023 | 372.00 | 378.00 | 372.00 | 372.00 | 245,800 | 0 |
| 27-Dec-2023 | 376.00 | 378.00 | 370.00 | 374.00 | 704,200 | 0 |
| 22-Dec-2023 | 372.00 | 380.00 | 372.00 | 372.00 | 178,500 | 0 |
| 21-Dec-2023 | 386.00 | 388.00 | 368.00 | 372.00 | 2,348,000 | 0 |
| 20-Dec-2023 | 366.00 | 400.00 | 366.00 | 384.00 | 2,234,400 | 0 |
| 19-Dec-2023 | 380.00 | 398.00 | 376.00 | 384.00 | 1,021,700 | 0 |
| 18-Dec-2023 | 392.00 | 408.00 | 362.00 | 380.00 | 4,599,800 | 0 |
| 15-Dec-2023 | 535.00 | 580.00 | 402.00 | 402.00 | 13,033,000 | 0 |
| 14-Dec-2023 | 545.00 | 550.00 | 535.00 | 535.00 | 747,400 | 0 |
| 13-Dec-2023 | 550.00 | 565.00 | 540.00 | 550.00 | 2,535,200 | 0 |
| 12-Dec-2023 | 550.00 | 575.00 | 530.00 | 550.00 | 2,234,700 | 0 |
| 11-Dec-2023 | 580.00 | 580.00 | 530.00 | 550.00 | 1,859,800 | 0 |
| 08-Dec-2023 | 580.00 | 595.00 | 575.00 | 580.00 | 796,400 | 0 |
| 07-Dec-2023 | 590.00 | 600.00 | 570.00 | 580.00 | 943,400 | 0 |
| 06-Dec-2023 | 580.00 | 615.00 | 575.00 | 580.00 | 1,583,400 | 0 |
| 05-Dec-2023 | 625.00 | 645.00 | 560.00 | 575.00 | 2,169,100 | 0 |
| 04-Dec-2023 | 570.00 | 665.00 | 565.00 | 625.00 | 3,641,000 | 0 |
| 01-Dec-2023 | 610.00 | 610.00 | 565.00 | 565.00 | 348,300 | 0 |
| 30-Nov-2023 | 615.00 | 640.00 | 570.00 | 610.00 | 633,600 | 0 |
| 29-Nov-2023 | 635.00 | 635.00 | 605.00 | 615.00 | 1,636,600 | 0 |
| 28-Nov-2023 | 650.00 | 660.00 | 630.00 | 635.00 | 852,900 | 0 |
| 27-Nov-2023 | 655.00 | 675.00 | 645.00 | 645.00 | 2,151,300 | 0 |
| 24-Nov-2023 | 680.00 | 690.00 | 655.00 | 655.00 | 1,800,000 | 0 |
| 23-Nov-2023 | 680.00 | 775.00 | 670.00 | 675.00 | 11,947,300 | 0 |
| 22-Nov-2023 | 690.00 | 705.00 | 665.00 | 675.00 | 5,916,400 | 0 |
| 21-Nov-2023 | 675.00 | 695.00 | 670.00 | 685.00 | 5,138,400 | 0 |
| 20-Nov-2023 | 665.00 | 680.00 | 660.00 | 670.00 | 2,314,900 | 0 |
| 17-Nov-2023 | 655.00 | 680.00 | 650.00 | 665.00 | 9,078,800 | 0 |
| 16-Nov-2023 | 655.00 | 690.00 | 630.00 | 650.00 | 4,697,000 | 0 |
| 15-Nov-2023 | 670.00 | 705.00 | 570.00 | 655.00 | 10,087,900 | 0 |
| 14-Nov-2023 | 525.00 | 640.00 | 525.00 | 640.00 | 6,172,000 | 0 |
| 13-Nov-2023 | 510.00 | 525.00 | 505.00 | 515.00 | 98,000 | 0 |
| 10-Nov-2023 | 520.00 | 520.00 | 492.00 | 505.00 | 107,000 | 0 |
| 09-Nov-2023 | 535.00 | 555.00 | 515.00 | 520.00 | 89,300 | 0 |
| 08-Nov-2023 | 560.00 | 560.00 | 525.00 | 535.00 | 344,100 | 0 |
| 07-Nov-2023 | 515.00 | 610.00 | 488.00 | 550.00 | 787,100 | 0 |
| 06-Nov-2023 | 560.00 | 560.00 | 505.00 | 515.00 | 418,800 | 0 |
| 03-Nov-2023 | 620.00 | 620.00 | 500.00 | 560.00 | 453,800 | 0 |