| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 17-Apr-2024 | 79.00 | 85.00 | 79.00 | 85.00 | 10,700 | 0 |
| 16-Apr-2024 | 79.00 | 79.00 | 79.00 | 79.00 | 1,400 | 0 |
| 05-Apr-2024 | 70.00 | 72.00 | 70.00 | 72.00 | 10,500 | 0 |
| 04-Apr-2024 | 65.00 | 67.00 | 65.00 | 67.00 | 4,800 | 0 |
| 03-Apr-2024 | 62.00 | 63.00 | 62.00 | 63.00 | 8,100 | 0 |
| 02-Apr-2024 | 61.00 | 62.00 | 61.00 | 62.00 | 85,800 | 0 |
| 01-Apr-2024 | 60.00 | 61.00 | 60.00 | 61.00 | 117,500 | 0 |
| 28-Mar-2024 | 65.00 | 66.00 | 65.00 | 66.00 | 510,700 | 0 |
| 27-Mar-2024 | 72.00 | 72.00 | 72.00 | 72.00 | 19,400 | 0 |
| 26-Mar-2024 | 80.00 | 80.00 | 79.00 | 79.00 | 8,500 | 0 |
| 25-Mar-2024 | 88.00 | 88.00 | 84.00 | 84.00 | 80,300 | 0 |
| 22-Mar-2024 | 92.00 | 95.00 | 91.00 | 93.00 | 44,200 | 0 |
| 21-Mar-2024 | 92.00 | 96.00 | 90.00 | 92.00 | 248,300 | 0 |
| 20-Mar-2024 | 107.00 | 107.00 | 90.00 | 90.00 | 489,300 | 0 |
| 19-Mar-2024 | 108.00 | 111.00 | 100.00 | 100.00 | 88,900 | 0 |
| 18-Mar-2024 | 107.00 | 111.00 | 100.00 | 111.00 | 36,600 | 0 |
| 15-Mar-2024 | 110.00 | 110.00 | 108.00 | 109.00 | 1,800 | 0 |
| 14-Mar-2024 | 117.00 | 117.00 | 108.00 | 108.00 | 30,900 | 0 |
| 13-Mar-2024 | 111.00 | 118.00 | 108.00 | 110.00 | 36,000 | 0 |
| 08-Mar-2024 | 119.00 | 119.00 | 110.00 | 111.00 | 188,000 | 0 |
| 07-Mar-2024 | 121.00 | 121.00 | 115.00 | 120.00 | 13,200 | 0 |
| 06-Mar-2024 | 115.00 | 119.00 | 107.00 | 119.00 | 32,600 | 0 |
| 05-Mar-2024 | 112.00 | 119.00 | 112.00 | 116.00 | 7,700 | 0 |
| 04-Mar-2024 | 117.00 | 120.00 | 113.00 | 113.00 | 41,000 | 0 |
| 01-Mar-2024 | 125.00 | 131.00 | 116.00 | 124.00 | 79,900 | 0 |
| 29-Feb-2024 | 120.00 | 120.00 | 110.00 | 120.00 | 12,700 | 0 |
| 28-Feb-2024 | 130.00 | 137.00 | 118.00 | 120.00 | 101,300 | 0 |
| 27-Feb-2024 | 123.00 | 136.00 | 123.00 | 131.00 | 52,900 | 0 |
| 26-Feb-2024 | 127.00 | 128.00 | 123.00 | 126.00 | 271,800 | 0 |
| 23-Feb-2024 | 127.00 | 136.00 | 127.00 | 136.00 | 300 | 0 |
| 22-Feb-2024 | 131.00 | 136.00 | 131.00 | 131.00 | 21,400 | 0 |
| 21-Feb-2024 | 138.00 | 139.00 | 130.00 | 130.00 | 172,400 | 0 |
| 20-Feb-2024 | 130.00 | 143.00 | 128.00 | 128.00 | 134,100 | 0 |
| 19-Feb-2024 | 143.00 | 143.00 | 130.00 | 142.00 | 27,900 | 0 |
| 16-Feb-2024 | 139.00 | 139.00 | 127.00 | 130.00 | 47,000 | 0 |
| 15-Feb-2024 | 140.00 | 140.00 | 134.00 | 139.00 | 7,400 | 0 |
| 13-Feb-2024 | 131.00 | 140.00 | 131.00 | 140.00 | 58,200 | 0 |
| 12-Feb-2024 | 143.00 | 143.00 | 129.00 | 131.00 | 137,100 | 0 |
| 07-Feb-2024 | 160.00 | 160.00 | 143.00 | 143.00 | 291,800 | 0 |
| 06-Feb-2024 | 172.00 | 174.00 | 158.00 | 158.00 | 287,700 | 0 |
| 05-Feb-2024 | 190.00 | 190.00 | 172.00 | 173.00 | 475,500 | 0 |
| 02-Feb-2024 | 195.00 | 195.00 | 188.00 | 191.00 | 166,000 | 0 |
| 01-Feb-2024 | 191.00 | 197.00 | 190.00 | 196.00 | 48,900 | 0 |
| 31-Jan-2024 | 204.00 | 204.00 | 190.00 | 192.00 | 229,500 | 0 |
| 30-Jan-2024 | 189.00 | 242.00 | 189.00 | 204.00 | 3,485,800 | 0 |
| 29-Jan-2024 | 191.00 | 195.00 | 188.00 | 190.00 | 23,300 | 0 |
| 26-Jan-2024 | 192.00 | 200.00 | 191.00 | 196.00 | 43,900 | 0 |
| 25-Jan-2024 | 193.00 | 193.00 | 189.00 | 192.00 | 31,700 | 0 |
| 24-Jan-2024 | 191.00 | 195.00 | 191.00 | 193.00 | 18,200 | 0 |
| 23-Jan-2024 | 200.00 | 200.00 | 188.00 | 195.00 | 191,800 | 0 |
| 22-Jan-2024 | 208.00 | 230.00 | 197.00 | 198.00 | 678,200 | 0 |
| 19-Jan-2024 | 204.00 | 220.00 | 197.00 | 199.00 | 163,300 | 0 |
| 18-Jan-2024 | 192.00 | 200.00 | 192.00 | 200.00 | 1,200 | 0 |
| 17-Jan-2024 | 195.00 | 204.00 | 186.00 | 200.00 | 32,000 | 0 |
| 16-Jan-2024 | 191.00 | 196.00 | 187.00 | 195.00 | 20,000 | 0 |
| 15-Jan-2024 | 192.00 | 198.00 | 190.00 | 196.00 | 8,800 | 0 |
| 12-Jan-2024 | 191.00 | 199.00 | 189.00 | 199.00 | 17,900 | 0 |
| 11-Jan-2024 | 194.00 | 199.00 | 189.00 | 199.00 | 62,100 | 0 |
| 10-Jan-2024 | 196.00 | 196.00 | 189.00 | 195.00 | 47,700 | 0 |
| 09-Jan-2024 | 200.00 | 206.00 | 195.00 | 196.00 | 143,300 | 0 |
| 08-Jan-2024 | 193.00 | 206.00 | 185.00 | 200.00 | 61,700 | 0 |
| 05-Jan-2024 | 195.00 | 199.00 | 188.00 | 192.00 | 107,100 | 0 |
| 04-Jan-2024 | 198.00 | 202.00 | 192.00 | 195.00 | 108,100 | 0 |
| 03-Jan-2024 | 208.00 | 214.00 | 196.00 | 198.00 | 549,900 | 0 |
| 02-Jan-2024 | 290.00 | 294.00 | 200.00 | 208.00 | 3,561,600 | 0 |
| 29-Dec-2023 | 190.00 | 256.00 | 183.00 | 256.00 | 2,280,500 | 0 |
| 28-Dec-2023 | 192.00 | 193.00 | 182.00 | 190.00 | 68,100 | 0 |
| 27-Dec-2023 | 186.00 | 196.00 | 181.00 | 192.00 | 35,900 | 0 |
| 22-Dec-2023 | 191.00 | 191.00 | 183.00 | 187.00 | 20,100 | 0 |
| 21-Dec-2023 | 191.00 | 192.00 | 179.00 | 190.00 | 204,000 | 0 |
| 20-Dec-2023 | 204.00 | 204.00 | 189.00 | 189.00 | 270,900 | 0 |
| 19-Dec-2023 | 210.00 | 212.00 | 197.00 | 200.00 | 77,900 | 0 |
| 18-Dec-2023 | 212.00 | 220.00 | 202.00 | 212.00 | 33,800 | 0 |
| 15-Dec-2023 | 216.00 | 220.00 | 200.00 | 216.00 | 80,600 | 0 |
| 14-Dec-2023 | 206.00 | 220.00 | 204.00 | 216.00 | 117,400 | 0 |
| 13-Dec-2023 | 222.00 | 222.00 | 200.00 | 208.00 | 88,400 | 0 |
| 12-Dec-2023 | 222.00 | 222.00 | 206.00 | 220.00 | 213,400 | 0 |
| 11-Dec-2023 | 199.00 | 238.00 | 199.00 | 220.00 | 1,194,700 | 0 |
| 08-Dec-2023 | 214.00 | 214.00 | 196.00 | 199.00 | 126,300 | 0 |
| 07-Dec-2023 | 254.00 | 272.00 | 208.00 | 214.00 | 672,000 | 0 |
| 06-Dec-2023 | 282.00 | 292.00 | 256.00 | 256.00 | 406,200 | 0 |
| 05-Dec-2023 | 256.00 | 310.00 | 256.00 | 280.00 | 1,439,300 | 0 |
| 04-Dec-2023 | 272.00 | 278.00 | 256.00 | 256.00 | 234,900 | 0 |
| 01-Dec-2023 | 324.00 | 324.00 | 272.00 | 272.00 | 506,300 | 0 |
| 30-Nov-2023 | 354.00 | 366.00 | 324.00 | 328.00 | 323,000 | 0 |
| 29-Nov-2023 | 392.00 | 392.00 | 350.00 | 354.00 | 735,000 | 0 |
| 28-Nov-2023 | 430.00 | 430.00 | 380.00 | 396.00 | 1,641,300 | 0 |
| 27-Nov-2023 | 434.00 | 444.00 | 398.00 | 430.00 | 1,907,400 | 0 |
| 24-Nov-2023 | 450.00 | 450.00 | 434.00 | 436.00 | 712,300 | 0 |
| 23-Nov-2023 | 450.00 | 454.00 | 440.00 | 450.00 | 1,173,300 | 0 |
| 22-Nov-2023 | 474.00 | 480.00 | 426.00 | 450.00 | 5,269,900 | 0 |
| 21-Nov-2023 | 380.00 | 452.00 | 362.00 | 452.00 | 3,528,800 | 0 |
| 20-Nov-2023 | 270.00 | 362.00 | 266.00 | 362.00 | 499,800 | 0 |
| 17-Nov-2023 | 290.00 | 312.00 | 272.00 | 290.00 | 19,300 | 0 |
| 16-Nov-2023 | 274.00 | 300.00 | 270.00 | 270.00 | 4,200 | 0 |
| 15-Nov-2023 | 280.00 | 280.00 | 274.00 | 274.00 | 1,000 | 0 |
| 14-Nov-2023 | 270.00 | 322.00 | 270.00 | 278.00 | 25,300 | 0 |
| 13-Nov-2023 | 260.00 | 278.00 | 258.00 | 270.00 | 14,500 | 0 |
| 10-Nov-2023 | 270.00 | 284.00 | 260.00 | 282.00 | 31,400 | 0 |
| 09-Nov-2023 | 280.00 | 286.00 | 260.00 | 278.00 | 15,400 | 0 |