| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 735.00 | 740.00 | 725.00 | 740.00 | 215,400 | 0 |
| 01-Apr-2024 | 760.00 | 760.00 | 720.00 | 735.00 | 1,141,900 | 0 |
| 28-Mar-2024 | 785.00 | 785.00 | 745.00 | 750.00 | 466,900 | 0 |
| 27-Mar-2024 | 790.00 | 790.00 | 750.00 | 770.00 | 535,100 | 0 |
| 26-Mar-2024 | 795.00 | 795.00 | 750.00 | 775.00 | 744,900 | 0 |
| 25-Mar-2024 | 775.00 | 775.00 | 760.00 | 765.00 | 1,270,600 | 0 |
| 22-Mar-2024 | 780.00 | 780.00 | 755.00 | 760.00 | 604,800 | 0 |
| 21-Mar-2024 | 790.00 | 800.00 | 740.00 | 775.00 | 354,500 | 0 |
| 20-Mar-2024 | 795.00 | 800.00 | 755.00 | 770.00 | 316,500 | 0 |
| 19-Mar-2024 | 790.00 | 800.00 | 755.00 | 770.00 | 86,600 | 0 |
| 18-Mar-2024 | 785.00 | 785.00 | 725.00 | 780.00 | 414,200 | 0 |
| 15-Mar-2024 | 785.00 | 790.00 | 765.00 | 780.00 | 897,900 | 0 |
| 14-Mar-2024 | 750.00 | 785.00 | 750.00 | 780.00 | 587,500 | 0 |
| 13-Mar-2024 | 790.00 | 790.00 | 755.00 | 780.00 | 1,680,100 | 0 |
| 08-Mar-2024 | 750.00 | 760.00 | 725.00 | 760.00 | 607,600 | 0 |
| 07-Mar-2024 | 745.00 | 755.00 | 730.00 | 740.00 | 773,600 | 0 |
| 06-Mar-2024 | 730.00 | 750.00 | 725.00 | 745.00 | 1,516,600 | 0 |
| 05-Mar-2024 | 725.00 | 735.00 | 720.00 | 725.00 | 1,077,000 | 0 |
| 04-Mar-2024 | 710.00 | 725.00 | 685.00 | 720.00 | 1,273,900 | 0 |
| 01-Mar-2024 | 675.00 | 705.00 | 670.00 | 695.00 | 2,551,600 | 0 |
| 29-Feb-2024 | 695.00 | 705.00 | 650.00 | 675.00 | 3,058,700 | 0 |
| 28-Feb-2024 | 755.00 | 755.00 | 660.00 | 690.00 | 7,845,400 | 0 |
| 27-Feb-2024 | 810.00 | 810.00 | 740.00 | 740.00 | 6,013,800 | 0 |
| 26-Feb-2024 | 825.00 | 825.00 | 805.00 | 810.00 | 725,000 | 0 |
| 23-Feb-2024 | 845.00 | 845.00 | 800.00 | 825.00 | 2,914,100 | 0 |
| 22-Feb-2024 | 850.00 | 860.00 | 815.00 | 845.00 | 5,210,400 | 0 |
| 21-Feb-2024 | 860.00 | 870.00 | 845.00 | 845.00 | 850,200 | 0 |
| 20-Feb-2024 | 870.00 | 870.00 | 840.00 | 860.00 | 1,473,800 | 0 |
| 19-Feb-2024 | 875.00 | 875.00 | 830.00 | 840.00 | 1,450,600 | 0 |
| 16-Feb-2024 | 865.00 | 865.00 | 830.00 | 860.00 | 1,285,500 | 0 |
| 15-Feb-2024 | 900.00 | 900.00 | 835.00 | 865.00 | 1,499,200 | 0 |
| 13-Feb-2024 | 900.00 | 900.00 | 830.00 | 870.00 | 1,266,900 | 0 |
| 12-Feb-2024 | 880.00 | 885.00 | 860.00 | 870.00 | 1,366,500 | 0 |
| 07-Feb-2024 | 880.00 | 900.00 | 870.00 | 880.00 | 941,400 | 0 |
| 06-Feb-2024 | 890.00 | 900.00 | 870.00 | 870.00 | 743,800 | 0 |
| 05-Feb-2024 | 900.00 | 900.00 | 860.00 | 885.00 | 2,334,300 | 0 |
| 02-Feb-2024 | 905.00 | 910.00 | 870.00 | 875.00 | 497,900 | 0 |
| 01-Feb-2024 | 870.00 | 905.00 | 870.00 | 895.00 | 1,362,700 | 0 |
| 31-Jan-2024 | 895.00 | 910.00 | 880.00 | 880.00 | 1,306,400 | 0 |
| 30-Jan-2024 | 840.00 | 890.00 | 825.00 | 890.00 | 2,194,300 | 0 |
| 29-Jan-2024 | 885.00 | 900.00 | 845.00 | 855.00 | 2,173,900 | 0 |
| 26-Jan-2024 | 915.00 | 920.00 | 880.00 | 885.00 | 1,606,000 | 0 |
| 25-Jan-2024 | 905.00 | 910.00 | 885.00 | 910.00 | 1,206,400 | 0 |
| 24-Jan-2024 | 915.00 | 915.00 | 875.00 | 900.00 | 1,278,300 | 0 |
| 23-Jan-2024 | 895.00 | 935.00 | 870.00 | 905.00 | 3,522,700 | 0 |
| 22-Jan-2024 | 900.00 | 910.00 | 860.00 | 895.00 | 3,349,900 | 0 |
| 19-Jan-2024 | 880.00 | 895.00 | 855.00 | 895.00 | 3,650,500 | 0 |
| 18-Jan-2024 | 850.00 | 880.00 | 840.00 | 875.00 | 4,103,600 | 0 |
| 17-Jan-2024 | 800.00 | 870.00 | 800.00 | 850.00 | 13,445,300 | 0 |
| 16-Jan-2024 | 835.00 | 845.00 | 810.00 | 810.00 | 2,719,500 | 0 |
| 15-Jan-2024 | 795.00 | 830.00 | 775.00 | 830.00 | 3,896,800 | 0 |
| 12-Jan-2024 | 805.00 | 815.00 | 770.00 | 795.00 | 2,598,200 | 0 |
| 11-Jan-2024 | 775.00 | 810.00 | 755.00 | 805.00 | 2,990,100 | 0 |
| 10-Jan-2024 | 785.00 | 790.00 | 760.00 | 775.00 | 1,134,100 | 0 |
| 09-Jan-2024 | 740.00 | 780.00 | 740.00 | 780.00 | 3,293,000 | 0 |
| 08-Jan-2024 | 750.00 | 755.00 | 740.00 | 740.00 | 1,640,200 | 0 |
| 05-Jan-2024 | 750.00 | 750.00 | 735.00 | 745.00 | 690,200 | 0 |
| 04-Jan-2024 | 760.00 | 760.00 | 730.00 | 735.00 | 3,559,600 | 0 |
| 03-Jan-2024 | 760.00 | 770.00 | 740.00 | 750.00 | 459,800 | 0 |
| 02-Jan-2024 | 765.00 | 765.00 | 730.00 | 750.00 | 389,500 | 0 |
| 29-Dec-2023 | 750.00 | 755.00 | 725.00 | 740.00 | 444,500 | 0 |
| 28-Dec-2023 | 750.00 | 750.00 | 725.00 | 730.00 | 434,100 | 0 |
| 27-Dec-2023 | 750.00 | 750.00 | 600.00 | 725.00 | 1,590,600 | 0 |
| 22-Dec-2023 | 770.00 | 770.00 | 745.00 | 750.00 | 4,254,300 | 0 |
| 21-Dec-2023 | 775.00 | 785.00 | 750.00 | 750.00 | 661,200 | 0 |
| 20-Dec-2023 | 780.00 | 780.00 | 755.00 | 755.00 | 405,100 | 0 |
| 19-Dec-2023 | 780.00 | 790.00 | 745.00 | 755.00 | 1,276,700 | 0 |
| 18-Dec-2023 | 785.00 | 785.00 | 755.00 | 770.00 | 490,300 | 0 |
| 15-Dec-2023 | 790.00 | 790.00 | 760.00 | 760.00 | 471,600 | 0 |
| 14-Dec-2023 | 800.00 | 800.00 | 760.00 | 760.00 | 2,126,200 | 0 |
| 13-Dec-2023 | 770.00 | 800.00 | 765.00 | 785.00 | 1,108,600 | 0 |
| 12-Dec-2023 | 800.00 | 805.00 | 770.00 | 770.00 | 2,204,700 | 0 |
| 11-Dec-2023 | 805.00 | 815.00 | 795.00 | 800.00 | 1,802,600 | 0 |
| 08-Dec-2023 | 800.00 | 815.00 | 785.00 | 805.00 | 2,967,100 | 0 |
| 07-Dec-2023 | 805.00 | 830.00 | 790.00 | 795.00 | 2,859,500 | 0 |
| 06-Dec-2023 | 820.00 | 820.00 | 800.00 | 805.00 | 938,900 | 0 |
| 05-Dec-2023 | 805.00 | 805.00 | 775.00 | 800.00 | 1,434,700 | 0 |
| 04-Dec-2023 | 820.00 | 845.00 | 795.00 | 805.00 | 2,268,400 | 0 |
| 01-Dec-2023 | 800.00 | 845.00 | 800.00 | 820.00 | 2,901,900 | 0 |
| 30-Nov-2023 | 810.00 | 870.00 | 785.00 | 800.00 | 19,644,100 | 0 |
| 29-Nov-2023 | 755.00 | 830.00 | 755.00 | 805.00 | 16,390,300 | 0 |
| 28-Nov-2023 | 745.00 | 755.00 | 730.00 | 750.00 | 1,720,600 | 0 |
| 27-Nov-2023 | 755.00 | 765.00 | 735.00 | 745.00 | 4,227,500 | 0 |
| 24-Nov-2023 | 765.00 | 765.00 | 750.00 | 750.00 | 459,100 | 0 |
| 23-Nov-2023 | 765.00 | 765.00 | 755.00 | 765.00 | 529,600 | 0 |
| 22-Nov-2023 | 770.00 | 775.00 | 735.00 | 765.00 | 4,043,800 | 0 |
| 21-Nov-2023 | 750.00 | 765.00 | 740.00 | 765.00 | 761,600 | 0 |
| 20-Nov-2023 | 755.00 | 760.00 | 730.00 | 755.00 | 1,488,500 | 0 |
| 17-Nov-2023 | 785.00 | 785.00 | 755.00 | 755.00 | 359,500 | 0 |
| 16-Nov-2023 | 770.00 | 790.00 | 765.00 | 775.00 | 1,927,200 | 0 |
| 15-Nov-2023 | 780.00 | 785.00 | 765.00 | 780.00 | 2,312,400 | 0 |
| 14-Nov-2023 | 765.00 | 775.00 | 760.00 | 775.00 | 3,954,300 | 0 |
| 13-Nov-2023 | 760.00 | 765.00 | 740.00 | 760.00 | 2,885,300 | 0 |
| 10-Nov-2023 | 745.00 | 760.00 | 745.00 | 745.00 | 564,700 | 0 |
| 09-Nov-2023 | 750.00 | 755.00 | 740.00 | 745.00 | 622,400 | 0 |
| 08-Nov-2023 | 735.00 | 770.00 | 735.00 | 750.00 | 4,124,300 | 0 |
| 07-Nov-2023 | 740.00 | 745.00 | 725.00 | 725.00 | 2,418,500 | 0 |
| 06-Nov-2023 | 735.00 | 740.00 | 720.00 | 735.00 | 2,639,000 | 0 |
| 03-Nov-2023 | 750.00 | 750.00 | 725.00 | 735.00 | 1,519,200 | 0 |
| 02-Nov-2023 | 745.00 | 745.00 | 725.00 | 730.00 | 1,652,100 | 0 |