| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 414.00 | 414.00 | 414.00 | 414.00 | 57,400 | 0 |
| 01-Apr-2024 | 460.00 | 460.00 | 460.00 | 460.00 | 19,400 | 0 |
| 28-Mar-2024 | 510.00 | 510.00 | 510.00 | 510.00 | 46,500 | 0 |
| 27-Mar-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 77,500 | 0 |
| 26-Mar-2024 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 25-Mar-2024 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 22-Mar-2024 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 21-Mar-2024 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 20-Mar-2024 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 19-Mar-2024 | 490.00 | 635.00 | 414.00 | 625.00 | 18,218,600 | 0 |
| 18-Mar-2024 | 520.00 | 520.00 | 520.00 | 520.00 | 0 | 0 |
| 15-Mar-2024 | 500.00 | 535.00 | 444.00 | 520.00 | 20,799,400 | 0 |
| 14-Mar-2024 | 394.00 | 430.00 | 372.00 | 430.00 | 15,322,400 | 0 |
| 13-Mar-2024 | 276.00 | 344.00 | 276.00 | 344.00 | 4,456,000 | 0 |
| 08-Mar-2024 | 262.00 | 300.00 | 262.00 | 276.00 | 1,704,300 | 0 |
| 07-Mar-2024 | 260.00 | 262.00 | 260.00 | 262.00 | 38,800 | 0 |
| 06-Mar-2024 | 258.00 | 262.00 | 256.00 | 262.00 | 84,300 | 0 |
| 05-Mar-2024 | 258.00 | 258.00 | 256.00 | 258.00 | 50,000 | 0 |
| 04-Mar-2024 | 260.00 | 268.00 | 256.00 | 258.00 | 109,800 | 0 |
| 01-Mar-2024 | 256.00 | 264.00 | 256.00 | 260.00 | 62,400 | 0 |
| 29-Feb-2024 | 262.00 | 264.00 | 254.00 | 264.00 | 72,100 | 0 |
| 28-Feb-2024 | 268.00 | 272.00 | 254.00 | 264.00 | 153,100 | 0 |
| 27-Feb-2024 | 272.00 | 274.00 | 264.00 | 268.00 | 69,800 | 0 |
| 26-Feb-2024 | 266.00 | 276.00 | 266.00 | 272.00 | 71,200 | 0 |
| 23-Feb-2024 | 266.00 | 276.00 | 266.00 | 266.00 | 232,200 | 0 |
| 22-Feb-2024 | 264.00 | 266.00 | 256.00 | 266.00 | 182,700 | 0 |
| 21-Feb-2024 | 268.00 | 274.00 | 260.00 | 264.00 | 170,200 | 0 |
| 20-Feb-2024 | 260.00 | 268.00 | 260.00 | 266.00 | 145,800 | 0 |
| 19-Feb-2024 | 272.00 | 272.00 | 260.00 | 268.00 | 142,000 | 0 |
| 16-Feb-2024 | 262.00 | 272.00 | 258.00 | 270.00 | 332,800 | 0 |
| 15-Feb-2024 | 248.00 | 276.00 | 248.00 | 252.00 | 562,600 | 0 |
| 13-Feb-2024 | 252.00 | 258.00 | 246.00 | 248.00 | 332,300 | 0 |
| 12-Feb-2024 | 250.00 | 256.00 | 250.00 | 252.00 | 179,300 | 0 |
| 07-Feb-2024 | 256.00 | 256.00 | 252.00 | 254.00 | 43,100 | 0 |
| 06-Feb-2024 | 250.00 | 258.00 | 248.00 | 256.00 | 85,600 | 0 |
| 05-Feb-2024 | 262.00 | 264.00 | 250.00 | 250.00 | 240,600 | 0 |
| 02-Feb-2024 | 266.00 | 266.00 | 260.00 | 264.00 | 39,900 | 0 |
| 01-Feb-2024 | 268.00 | 268.00 | 248.00 | 266.00 | 243,200 | 0 |
| 31-Jan-2024 | 280.00 | 280.00 | 268.00 | 268.00 | 151,800 | 0 |
| 30-Jan-2024 | 280.00 | 280.00 | 272.00 | 278.00 | 21,800 | 0 |
| 29-Jan-2024 | 280.00 | 280.00 | 272.00 | 276.00 | 108,100 | 0 |
| 26-Jan-2024 | 282.00 | 286.00 | 278.00 | 280.00 | 81,300 | 0 |
| 25-Jan-2024 | 284.00 | 290.00 | 272.00 | 284.00 | 119,700 | 0 |
| 24-Jan-2024 | 294.00 | 294.00 | 282.00 | 284.00 | 93,700 | 0 |
| 23-Jan-2024 | 292.00 | 300.00 | 282.00 | 290.00 | 105,500 | 0 |
| 22-Jan-2024 | 294.00 | 294.00 | 288.00 | 292.00 | 59,600 | 0 |
| 19-Jan-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 156,800 | 0 |
| 18-Jan-2024 | 296.00 | 296.00 | 280.00 | 292.00 | 336,600 | 0 |
| 17-Jan-2024 | 302.00 | 304.00 | 290.00 | 290.00 | 173,400 | 0 |
| 16-Jan-2024 | 304.00 | 304.00 | 294.00 | 300.00 | 287,800 | 0 |
| 15-Jan-2024 | 302.00 | 308.00 | 302.00 | 304.00 | 447,600 | 0 |
| 12-Jan-2024 | 306.00 | 306.00 | 300.00 | 304.00 | 498,700 | 0 |
| 11-Jan-2024 | 310.00 | 314.00 | 304.00 | 308.00 | 235,500 | 0 |
| 10-Jan-2024 | 316.00 | 316.00 | 304.00 | 316.00 | 240,000 | 0 |
| 09-Jan-2024 | 318.00 | 318.00 | 310.00 | 316.00 | 191,900 | 0 |
| 08-Jan-2024 | 322.00 | 322.00 | 314.00 | 318.00 | 66,300 | 0 |
| 05-Jan-2024 | 316.00 | 324.00 | 310.00 | 322.00 | 367,500 | 0 |
| 04-Jan-2024 | 318.00 | 318.00 | 310.00 | 316.00 | 307,800 | 0 |
| 03-Jan-2024 | 312.00 | 322.00 | 310.00 | 318.00 | 217,000 | 0 |
| 02-Jan-2024 | 304.00 | 328.00 | 304.00 | 312.00 | 549,100 | 0 |
| 29-Dec-2023 | 320.00 | 320.00 | 304.00 | 304.00 | 364,500 | 0 |
| 28-Dec-2023 | 318.00 | 318.00 | 312.00 | 316.00 | 16,900 | 0 |
| 27-Dec-2023 | 310.00 | 318.00 | 310.00 | 310.00 | 82,500 | 0 |
| 22-Dec-2023 | 316.00 | 318.00 | 308.00 | 316.00 | 15,900 | 0 |
| 21-Dec-2023 | 318.00 | 318.00 | 310.00 | 316.00 | 111,500 | 0 |
| 20-Dec-2023 | 320.00 | 322.00 | 304.00 | 318.00 | 237,700 | 0 |
| 19-Dec-2023 | 314.00 | 324.00 | 302.00 | 320.00 | 185,900 | 0 |
| 18-Dec-2023 | 316.00 | 316.00 | 310.00 | 314.00 | 77,500 | 0 |
| 15-Dec-2023 | 322.00 | 324.00 | 314.00 | 314.00 | 33,100 | 0 |
| 14-Dec-2023 | 314.00 | 322.00 | 314.00 | 314.00 | 471,500 | 0 |
| 13-Dec-2023 | 308.00 | 320.00 | 308.00 | 314.00 | 91,700 | 0 |
| 12-Dec-2023 | 328.00 | 328.00 | 306.00 | 310.00 | 298,400 | 0 |
| 11-Dec-2023 | 332.00 | 338.00 | 326.00 | 326.00 | 368,000 | 0 |
| 08-Dec-2023 | 340.00 | 340.00 | 332.00 | 334.00 | 137,900 | 0 |
| 07-Dec-2023 | 344.00 | 344.00 | 330.00 | 332.00 | 98,200 | 0 |
| 06-Dec-2023 | 340.00 | 344.00 | 338.00 | 340.00 | 141,600 | 0 |
| 05-Dec-2023 | 340.00 | 346.00 | 340.00 | 340.00 | 61,800 | 0 |
| 04-Dec-2023 | 344.00 | 350.00 | 340.00 | 340.00 | 256,500 | 0 |
| 01-Dec-2023 | 336.00 | 344.00 | 332.00 | 342.00 | 171,200 | 0 |
| 30-Nov-2023 | 336.00 | 340.00 | 332.00 | 334.00 | 252,100 | 0 |
| 29-Nov-2023 | 340.00 | 340.00 | 332.00 | 334.00 | 147,500 | 0 |
| 28-Nov-2023 | 336.00 | 340.00 | 332.00 | 338.00 | 110,900 | 0 |
| 27-Nov-2023 | 338.00 | 342.00 | 336.00 | 336.00 | 65,500 | 0 |
| 24-Nov-2023 | 340.00 | 348.00 | 334.00 | 338.00 | 71,500 | 0 |
| 23-Nov-2023 | 338.00 | 342.00 | 332.00 | 340.00 | 85,700 | 0 |
| 22-Nov-2023 | 342.00 | 348.00 | 338.00 | 342.00 | 20,400 | 0 |
| 21-Nov-2023 | 350.00 | 350.00 | 332.00 | 342.00 | 44,200 | 0 |
| 20-Nov-2023 | 342.00 | 350.00 | 330.00 | 344.00 | 226,200 | 0 |
| 17-Nov-2023 | 350.00 | 350.00 | 336.00 | 342.00 | 90,900 | 0 |
| 16-Nov-2023 | 350.00 | 350.00 | 340.00 | 342.00 | 469,800 | 0 |
| 15-Nov-2023 | 350.00 | 350.00 | 340.00 | 350.00 | 109,900 | 0 |
| 14-Nov-2023 | 354.00 | 354.00 | 348.00 | 350.00 | 52,000 | 0 |
| 13-Nov-2023 | 352.00 | 356.00 | 336.00 | 346.00 | 149,500 | 0 |
| 10-Nov-2023 | 364.00 | 364.00 | 350.00 | 356.00 | 79,100 | 0 |
| 09-Nov-2023 | 350.00 | 364.00 | 346.00 | 358.00 | 66,200 | 0 |
| 08-Nov-2023 | 360.00 | 370.00 | 350.00 | 358.00 | 85,900 | 0 |
| 07-Nov-2023 | 370.00 | 384.00 | 352.00 | 356.00 | 1,898,700 | 0 |
| 06-Nov-2023 | 346.00 | 366.00 | 330.00 | 366.00 | 541,300 | 0 |
| 03-Nov-2023 | 336.00 | 348.00 | 330.00 | 346.00 | 60,500 | 0 |
| 02-Nov-2023 | 342.00 | 342.00 | 336.00 | 336.00 | 35,200 | 0 |