| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 605.00 | 610.00 | 570.00 | 600.00 | 6,936,700 | 0 |
| 02-Apr-2024 | 605.00 | 615.00 | 595.00 | 605.00 | 3,469,200 | 0 |
| 01-Apr-2024 | 600.00 | 615.00 | 590.00 | 605.00 | 12,908,700 | 0 |
| 28-Mar-2024 | 565.00 | 600.00 | 565.00 | 595.00 | 17,390,800 | 0 |
| 27-Mar-2024 | 565.00 | 580.00 | 560.00 | 575.00 | 1,539,100 | 0 |
| 26-Mar-2024 | 580.00 | 580.00 | 565.00 | 565.00 | 1,172,000 | 0 |
| 25-Mar-2024 | 585.00 | 585.00 | 565.00 | 570.00 | 1,737,600 | 0 |
| 22-Mar-2024 | 570.00 | 580.00 | 555.00 | 575.00 | 5,626,900 | 0 |
| 21-Mar-2024 | 560.00 | 575.00 | 560.00 | 565.00 | 4,968,500 | 0 |
| 20-Mar-2024 | 580.00 | 580.00 | 560.00 | 560.00 | 1,799,700 | 0 |
| 19-Mar-2024 | 575.00 | 580.00 | 555.00 | 575.00 | 2,854,600 | 0 |
| 18-Mar-2024 | 575.00 | 590.00 | 570.00 | 575.00 | 2,170,900 | 0 |
| 15-Mar-2024 | 585.00 | 585.00 | 570.00 | 575.00 | 1,812,700 | 0 |
| 14-Mar-2024 | 595.00 | 600.00 | 570.00 | 580.00 | 3,456,700 | 0 |
| 13-Mar-2024 | 580.00 | 605.00 | 575.00 | 595.00 | 10,612,400 | 0 |
| 08-Mar-2024 | 560.00 | 585.00 | 560.00 | 575.00 | 1,831,600 | 0 |
| 07-Mar-2024 | 560.00 | 570.00 | 550.00 | 560.00 | 5,951,900 | 0 |
| 06-Mar-2024 | 555.00 | 575.00 | 550.00 | 560.00 | 3,836,200 | 0 |
| 05-Mar-2024 | 565.00 | 575.00 | 540.00 | 550.00 | 5,602,100 | 0 |
| 04-Mar-2024 | 570.00 | 580.00 | 560.00 | 565.00 | 2,216,800 | 0 |
| 01-Mar-2024 | 585.00 | 585.00 | 560.00 | 570.00 | 4,253,500 | 0 |
| 29-Feb-2024 | 580.00 | 590.00 | 570.00 | 585.00 | 12,141,900 | 0 |
| 28-Feb-2024 | 565.00 | 595.00 | 550.00 | 570.00 | 6,549,900 | 0 |
| 27-Feb-2024 | 590.00 | 595.00 | 570.00 | 570.00 | 7,027,600 | 0 |
| 26-Feb-2024 | 590.00 | 600.00 | 580.00 | 590.00 | 2,382,700 | 0 |
| 23-Feb-2024 | 590.00 | 595.00 | 585.00 | 590.00 | 3,738,000 | 0 |
| 22-Feb-2024 | 595.00 | 600.00 | 580.00 | 585.00 | 7,444,500 | 0 |
| 21-Feb-2024 | 580.00 | 610.00 | 575.00 | 595.00 | 14,552,700 | 0 |
| 20-Feb-2024 | 550.00 | 585.00 | 550.00 | 575.00 | 22,980,200 | 0 |
| 19-Feb-2024 | 535.00 | 555.00 | 535.00 | 550.00 | 8,484,000 | 0 |
| 16-Feb-2024 | 540.00 | 545.00 | 530.00 | 535.00 | 3,561,800 | 0 |
| 15-Feb-2024 | 540.00 | 545.00 | 535.00 | 540.00 | 2,104,400 | 0 |
| 13-Feb-2024 | 545.00 | 545.00 | 535.00 | 540.00 | 1,890,500 | 0 |
| 12-Feb-2024 | 535.00 | 550.00 | 530.00 | 545.00 | 5,087,500 | 0 |
| 07-Feb-2024 | 525.00 | 535.00 | 520.00 | 530.00 | 1,456,300 | 0 |
| 06-Feb-2024 | 545.00 | 545.00 | 525.00 | 525.00 | 2,603,200 | 0 |
| 05-Feb-2024 | 540.00 | 550.00 | 535.00 | 545.00 | 6,536,300 | 0 |
| 02-Feb-2024 | 530.00 | 545.00 | 530.00 | 540.00 | 14,219,700 | 0 |
| 01-Feb-2024 | 520.00 | 535.00 | 520.00 | 535.00 | 2,726,500 | 0 |
| 31-Jan-2024 | 525.00 | 530.00 | 520.00 | 520.00 | 1,568,900 | 0 |
| 30-Jan-2024 | 525.00 | 530.00 | 515.00 | 530.00 | 9,845,000 | 0 |
| 29-Jan-2024 | 515.00 | 525.00 | 515.00 | 520.00 | 2,467,200 | 0 |
| 26-Jan-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 1,966,100 | 0 |
| 25-Jan-2024 | 515.00 | 530.00 | 515.00 | 515.00 | 2,276,200 | 0 |
| 24-Jan-2024 | 520.00 | 525.00 | 510.00 | 515.00 | 4,540,500 | 0 |
| 23-Jan-2024 | 525.00 | 535.00 | 515.00 | 520.00 | 5,463,400 | 0 |
| 22-Jan-2024 | 530.00 | 535.00 | 520.00 | 525.00 | 3,435,100 | 0 |
| 19-Jan-2024 | 530.00 | 535.00 | 525.00 | 530.00 | 2,563,100 | 0 |
| 18-Jan-2024 | 530.00 | 530.00 | 525.00 | 530.00 | 2,195,600 | 0 |
| 17-Jan-2024 | 525.00 | 535.00 | 520.00 | 530.00 | 4,494,200 | 0 |
| 16-Jan-2024 | 525.00 | 530.00 | 515.00 | 525.00 | 5,618,400 | 0 |
| 15-Jan-2024 | 525.00 | 525.00 | 520.00 | 525.00 | 3,350,600 | 0 |
| 12-Jan-2024 | 520.00 | 530.00 | 520.00 | 525.00 | 3,005,000 | 0 |
| 11-Jan-2024 | 525.00 | 535.00 | 510.00 | 525.00 | 3,143,100 | 0 |
| 10-Jan-2024 | 525.00 | 525.00 | 520.00 | 525.00 | 907,400 | 0 |
| 09-Jan-2024 | 525.00 | 530.00 | 515.00 | 525.00 | 671,900 | 0 |
| 08-Jan-2024 | 535.00 | 540.00 | 515.00 | 525.00 | 1,214,800 | 0 |
| 05-Jan-2024 | 520.00 | 535.00 | 515.00 | 535.00 | 2,307,300 | 0 |
| 04-Jan-2024 | 515.00 | 525.00 | 505.00 | 515.00 | 2,404,200 | 0 |
| 03-Jan-2024 | 525.00 | 525.00 | 510.00 | 510.00 | 1,166,300 | 0 |
| 02-Jan-2024 | 535.00 | 535.00 | 515.00 | 525.00 | 965,200 | 0 |
| 29-Dec-2023 | 525.00 | 540.00 | 525.00 | 535.00 | 12,718,300 | 0 |
| 28-Dec-2023 | 510.00 | 525.00 | 510.00 | 525.00 | 6,523,800 | 0 |
| 27-Dec-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 1,085,600 | 0 |
| 22-Dec-2023 | 515.00 | 520.00 | 510.00 | 510.00 | 4,824,200 | 0 |
| 21-Dec-2023 | 510.00 | 520.00 | 505.00 | 510.00 | 8,044,000 | 0 |
| 20-Dec-2023 | 500.00 | 510.00 | 494.00 | 510.00 | 8,712,700 | 0 |
| 19-Dec-2023 | 510.00 | 510.00 | 490.00 | 505.00 | 2,544,500 | 0 |
| 18-Dec-2023 | 515.00 | 515.00 | 500.00 | 505.00 | 1,800,900 | 0 |
| 15-Dec-2023 | 505.00 | 515.00 | 500.00 | 515.00 | 1,415,300 | 0 |
| 14-Dec-2023 | 494.00 | 505.00 | 490.00 | 505.00 | 1,536,800 | 0 |
| 13-Dec-2023 | 505.00 | 510.00 | 490.00 | 492.00 | 3,944,500 | 0 |
| 12-Dec-2023 | 505.00 | 505.00 | 496.00 | 498.00 | 3,293,300 | 0 |
| 11-Dec-2023 | 520.00 | 520.00 | 498.00 | 505.00 | 3,331,400 | 0 |
| 08-Dec-2023 | 515.00 | 515.00 | 500.00 | 505.00 | 2,836,200 | 0 |
| 07-Dec-2023 | 520.00 | 520.00 | 496.00 | 510.00 | 4,227,200 | 0 |
| 06-Dec-2023 | 515.00 | 520.00 | 515.00 | 520.00 | 1,565,900 | 0 |
| 05-Dec-2023 | 520.00 | 520.00 | 505.00 | 510.00 | 3,006,100 | 0 |
| 04-Dec-2023 | 525.00 | 525.00 | 505.00 | 520.00 | 7,432,400 | 0 |
| 01-Dec-2023 | 520.00 | 535.00 | 515.00 | 525.00 | 6,055,300 | 0 |
| 30-Nov-2023 | 520.00 | 525.00 | 515.00 | 520.00 | 1,596,800 | 0 |
| 29-Nov-2023 | 520.00 | 525.00 | 515.00 | 520.00 | 1,079,200 | 0 |
| 28-Nov-2023 | 525.00 | 530.00 | 515.00 | 520.00 | 3,478,000 | 0 |
| 27-Nov-2023 | 525.00 | 530.00 | 520.00 | 525.00 | 3,976,100 | 0 |
| 24-Nov-2023 | 525.00 | 530.00 | 520.00 | 525.00 | 2,719,300 | 0 |
| 23-Nov-2023 | 530.00 | 530.00 | 520.00 | 530.00 | 1,307,400 | 0 |
| 22-Nov-2023 | 535.00 | 535.00 | 515.00 | 525.00 | 3,171,600 | 0 |
| 21-Nov-2023 | 535.00 | 540.00 | 530.00 | 530.00 | 8,297,200 | 0 |
| 20-Nov-2023 | 535.00 | 540.00 | 525.00 | 535.00 | 1,382,700 | 0 |
| 17-Nov-2023 | 540.00 | 545.00 | 525.00 | 535.00 | 3,964,300 | 0 |
| 16-Nov-2023 | 545.00 | 545.00 | 535.00 | 545.00 | 1,441,800 | 0 |
| 15-Nov-2023 | 540.00 | 545.00 | 535.00 | 545.00 | 4,224,900 | 0 |
| 14-Nov-2023 | 545.00 | 550.00 | 525.00 | 535.00 | 3,480,800 | 0 |
| 13-Nov-2023 | 530.00 | 545.00 | 515.00 | 545.00 | 3,935,600 | 0 |
| 10-Nov-2023 | 560.00 | 565.00 | 530.00 | 530.00 | 4,658,300 | 0 |
| 09-Nov-2023 | 555.00 | 565.00 | 545.00 | 560.00 | 15,919,300 | 0 |
| 08-Nov-2023 | 545.00 | 575.00 | 545.00 | 555.00 | 28,702,000 | 0 |
| 07-Nov-2023 | 530.00 | 555.00 | 525.00 | 545.00 | 10,488,700 | 0 |
| 06-Nov-2023 | 520.00 | 530.00 | 515.00 | 530.00 | 6,797,500 | 0 |
| 03-Nov-2023 | 505.00 | 520.00 | 505.00 | 520.00 | 4,585,400 | 0 |