| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 500.00 | 510.00 | 498.00 | 505.00 | 1,032,300 | 0 |
| 01-Apr-2024 | 505.00 | 510.00 | 496.00 | 500.00 | 1,707,500 | 0 |
| 28-Mar-2024 | 530.00 | 540.00 | 490.00 | 500.00 | 4,739,800 | 0 |
| 27-Mar-2024 | 525.00 | 530.00 | 520.00 | 520.00 | 1,472,500 | 0 |
| 26-Mar-2024 | 540.00 | 540.00 | 520.00 | 530.00 | 1,163,900 | 0 |
| 25-Mar-2024 | 540.00 | 540.00 | 515.00 | 530.00 | 1,217,100 | 0 |
| 22-Mar-2024 | 530.00 | 530.00 | 520.00 | 525.00 | 1,482,900 | 0 |
| 21-Mar-2024 | 530.00 | 535.00 | 520.00 | 530.00 | 1,189,400 | 0 |
| 20-Mar-2024 | 525.00 | 540.00 | 520.00 | 530.00 | 3,832,500 | 0 |
| 19-Mar-2024 | 515.00 | 530.00 | 510.00 | 520.00 | 2,526,000 | 0 |
| 18-Mar-2024 | 510.00 | 520.00 | 505.00 | 515.00 | 1,462,500 | 0 |
| 15-Mar-2024 | 510.00 | 510.00 | 505.00 | 510.00 | 1,302,600 | 0 |
| 14-Mar-2024 | 515.00 | 515.00 | 500.00 | 505.00 | 574,900 | 0 |
| 13-Mar-2024 | 520.00 | 520.00 | 505.00 | 515.00 | 1,161,900 | 0 |
| 08-Mar-2024 | 500.00 | 515.00 | 500.00 | 515.00 | 2,105,900 | 0 |
| 07-Mar-2024 | 510.00 | 515.00 | 500.00 | 500.00 | 958,500 | 0 |
| 06-Mar-2024 | 510.00 | 515.00 | 500.00 | 510.00 | 1,369,000 | 0 |
| 05-Mar-2024 | 515.00 | 515.00 | 500.00 | 510.00 | 1,072,600 | 0 |
| 04-Mar-2024 | 515.00 | 520.00 | 505.00 | 515.00 | 1,334,000 | 0 |
| 01-Mar-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 1,595,400 | 0 |
| 29-Feb-2024 | 520.00 | 520.00 | 505.00 | 515.00 | 1,815,200 | 0 |
| 28-Feb-2024 | 510.00 | 525.00 | 505.00 | 515.00 | 2,903,000 | 0 |
| 27-Feb-2024 | 515.00 | 525.00 | 505.00 | 510.00 | 1,849,500 | 0 |
| 26-Feb-2024 | 498.00 | 515.00 | 498.00 | 515.00 | 2,837,500 | 0 |
| 23-Feb-2024 | 494.00 | 500.00 | 494.00 | 498.00 | 239,900 | 0 |
| 22-Feb-2024 | 490.00 | 496.00 | 488.00 | 494.00 | 502,900 | 0 |
| 21-Feb-2024 | 492.00 | 496.00 | 488.00 | 490.00 | 1,879,300 | 0 |
| 20-Feb-2024 | 492.00 | 496.00 | 490.00 | 492.00 | 1,223,100 | 0 |
| 19-Feb-2024 | 490.00 | 496.00 | 488.00 | 492.00 | 1,031,000 | 0 |
| 16-Feb-2024 | 492.00 | 494.00 | 486.00 | 488.00 | 1,474,900 | 0 |
| 15-Feb-2024 | 492.00 | 500.00 | 486.00 | 490.00 | 1,521,000 | 0 |
| 13-Feb-2024 | 496.00 | 496.00 | 488.00 | 490.00 | 757,600 | 0 |
| 12-Feb-2024 | 492.00 | 498.00 | 486.00 | 496.00 | 921,300 | 0 |
| 07-Feb-2024 | 498.00 | 498.00 | 490.00 | 490.00 | 1,649,000 | 0 |
| 06-Feb-2024 | 496.00 | 505.00 | 490.00 | 498.00 | 1,237,500 | 0 |
| 05-Feb-2024 | 505.00 | 510.00 | 480.00 | 496.00 | 1,859,700 | 0 |
| 02-Feb-2024 | 520.00 | 525.00 | 498.00 | 505.00 | 1,673,600 | 0 |
| 01-Feb-2024 | 515.00 | 525.00 | 505.00 | 515.00 | 2,611,400 | 0 |
| 31-Jan-2024 | 500.00 | 520.00 | 498.00 | 515.00 | 1,279,100 | 0 |
| 30-Jan-2024 | 496.00 | 505.00 | 486.00 | 498.00 | 1,351,600 | 0 |
| 29-Jan-2024 | 490.00 | 498.00 | 486.00 | 486.00 | 1,047,800 | 0 |
| 26-Jan-2024 | 494.00 | 496.00 | 486.00 | 490.00 | 1,149,800 | 0 |
| 25-Jan-2024 | 494.00 | 500.00 | 494.00 | 494.00 | 1,330,900 | 0 |
| 24-Jan-2024 | 500.00 | 500.00 | 484.00 | 492.00 | 2,595,700 | 0 |
| 23-Jan-2024 | 520.00 | 525.00 | 498.00 | 500.00 | 2,072,700 | 0 |
| 22-Jan-2024 | 515.00 | 530.00 | 515.00 | 520.00 | 1,109,800 | 0 |
| 19-Jan-2024 | 520.00 | 525.00 | 510.00 | 515.00 | 1,358,700 | 0 |
| 18-Jan-2024 | 525.00 | 530.00 | 520.00 | 520.00 | 1,415,600 | 0 |
| 17-Jan-2024 | 530.00 | 535.00 | 520.00 | 525.00 | 1,853,500 | 0 |
| 16-Jan-2024 | 525.00 | 540.00 | 520.00 | 530.00 | 2,197,200 | 0 |
| 15-Jan-2024 | 530.00 | 545.00 | 525.00 | 525.00 | 2,331,700 | 0 |
| 12-Jan-2024 | 535.00 | 545.00 | 520.00 | 525.00 | 3,162,500 | 0 |
| 11-Jan-2024 | 515.00 | 540.00 | 510.00 | 535.00 | 4,392,900 | 0 |
| 10-Jan-2024 | 500.00 | 515.00 | 500.00 | 510.00 | 1,901,800 | 0 |
| 09-Jan-2024 | 510.00 | 510.00 | 492.00 | 498.00 | 1,708,800 | 0 |
| 08-Jan-2024 | 510.00 | 515.00 | 500.00 | 500.00 | 1,648,100 | 0 |
| 05-Jan-2024 | 505.00 | 515.00 | 500.00 | 510.00 | 933,100 | 0 |
| 04-Jan-2024 | 505.00 | 515.00 | 500.00 | 505.00 | 862,200 | 0 |
| 03-Jan-2024 | 500.00 | 510.00 | 496.00 | 505.00 | 728,400 | 0 |
| 02-Jan-2024 | 486.00 | 505.00 | 486.00 | 498.00 | 1,620,200 | 0 |
| 29-Dec-2023 | 486.00 | 488.00 | 484.00 | 486.00 | 391,200 | 0 |
| 28-Dec-2023 | 490.00 | 492.00 | 486.00 | 486.00 | 1,608,500 | 0 |
| 27-Dec-2023 | 494.00 | 494.00 | 484.00 | 488.00 | 1,875,700 | 0 |
| 22-Dec-2023 | 492.00 | 498.00 | 490.00 | 490.00 | 2,973,900 | 0 |
| 21-Dec-2023 | 484.00 | 530.00 | 482.00 | 488.00 | 10,609,000 | 0 |
| 20-Dec-2023 | 472.00 | 482.00 | 470.00 | 480.00 | 1,753,800 | 0 |
| 19-Dec-2023 | 476.00 | 476.00 | 470.00 | 470.00 | 1,630,400 | 0 |
| 18-Dec-2023 | 494.00 | 498.00 | 474.00 | 474.00 | 1,309,000 | 0 |
| 15-Dec-2023 | 474.00 | 492.00 | 474.00 | 492.00 | 1,807,100 | 0 |
| 14-Dec-2023 | 462.00 | 486.00 | 462.00 | 474.00 | 1,312,400 | 0 |
| 13-Dec-2023 | 474.00 | 476.00 | 462.00 | 462.00 | 588,600 | 0 |
| 12-Dec-2023 | 478.00 | 478.00 | 456.00 | 474.00 | 2,893,400 | 0 |
| 11-Dec-2023 | 492.00 | 494.00 | 472.00 | 478.00 | 2,706,700 | 0 |
| 08-Dec-2023 | 505.00 | 505.00 | 490.00 | 492.00 | 2,821,100 | 0 |
| 07-Dec-2023 | 510.00 | 510.00 | 498.00 | 500.00 | 1,604,500 | 0 |
| 06-Dec-2023 | 505.00 | 510.00 | 500.00 | 510.00 | 2,358,100 | 0 |
| 05-Dec-2023 | 505.00 | 510.00 | 500.00 | 505.00 | 513,700 | 0 |
| 04-Dec-2023 | 510.00 | 510.00 | 500.00 | 500.00 | 1,760,700 | 0 |
| 01-Dec-2023 | 510.00 | 510.00 | 498.00 | 510.00 | 3,392,500 | 0 |
| 30-Nov-2023 | 515.00 | 525.00 | 510.00 | 520.00 | 3,016,900 | 0 |
| 29-Nov-2023 | 530.00 | 530.00 | 515.00 | 515.00 | 1,739,000 | 0 |
| 28-Nov-2023 | 520.00 | 525.00 | 520.00 | 525.00 | 856,100 | 0 |
| 27-Nov-2023 | 520.00 | 530.00 | 515.00 | 520.00 | 1,552,200 | 0 |
| 24-Nov-2023 | 510.00 | 525.00 | 510.00 | 520.00 | 1,472,600 | 0 |
| 23-Nov-2023 | 510.00 | 515.00 | 505.00 | 505.00 | 1,064,100 | 0 |
| 22-Nov-2023 | 500.00 | 515.00 | 492.00 | 500.00 | 1,622,000 | 0 |
| 21-Nov-2023 | 515.00 | 520.00 | 500.00 | 500.00 | 3,313,100 | 0 |
| 20-Nov-2023 | 515.00 | 525.00 | 510.00 | 515.00 | 1,876,000 | 0 |
| 17-Nov-2023 | 525.00 | 530.00 | 515.00 | 515.00 | 1,833,800 | 0 |
| 16-Nov-2023 | 520.00 | 535.00 | 515.00 | 525.00 | 776,900 | 0 |
| 15-Nov-2023 | 520.00 | 525.00 | 515.00 | 520.00 | 1,502,600 | 0 |
| 14-Nov-2023 | 530.00 | 530.00 | 520.00 | 525.00 | 1,801,900 | 0 |
| 13-Nov-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 1,264,300 | 0 |
| 10-Nov-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 1,402,200 | 0 |
| 09-Nov-2023 | 530.00 | 535.00 | 520.00 | 530.00 | 1,358,500 | 0 |
| 08-Nov-2023 | 540.00 | 540.00 | 520.00 | 525.00 | 2,550,400 | 0 |
| 07-Nov-2023 | 525.00 | 540.00 | 520.00 | 535.00 | 2,399,500 | 0 |
| 06-Nov-2023 | 515.00 | 530.00 | 510.00 | 525.00 | 1,487,800 | 0 |
| 03-Nov-2023 | 515.00 | 530.00 | 515.00 | 515.00 | 1,009,500 | 0 |
| 02-Nov-2023 | 498.00 | 550.00 | 498.00 | 515.00 | 2,171,800 | 0 |