| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 376.00 | 390.00 | 360.00 | 378.00 | 570,600 | 0 |
| 01-Apr-2024 | 414.00 | 418.00 | 336.00 | 376.00 | 5,032,300 | 0 |
| 28-Mar-2024 | 418.00 | 428.00 | 416.00 | 416.00 | 1,686,500 | 0 |
| 27-Mar-2024 | 422.00 | 426.00 | 414.00 | 416.00 | 838,000 | 0 |
| 26-Mar-2024 | 422.00 | 422.00 | 414.00 | 414.00 | 657,700 | 0 |
| 25-Mar-2024 | 422.00 | 422.00 | 416.00 | 422.00 | 789,000 | 0 |
| 22-Mar-2024 | 422.00 | 426.00 | 416.00 | 418.00 | 266,500 | 0 |
| 21-Mar-2024 | 430.00 | 440.00 | 420.00 | 420.00 | 1,742,500 | 0 |
| 20-Mar-2024 | 442.00 | 458.00 | 420.00 | 444.00 | 1,987,300 | 0 |
| 19-Mar-2024 | 464.00 | 464.00 | 432.00 | 446.00 | 1,341,200 | 0 |
| 18-Mar-2024 | 470.00 | 470.00 | 436.00 | 464.00 | 1,200,500 | 0 |
| 15-Mar-2024 | 440.00 | 480.00 | 410.00 | 470.00 | 2,164,100 | 0 |
| 14-Mar-2024 | 432.53 | 436.39 | 417.08 | 430.60 | 1,148,667 | 0 |
| 13-Mar-2024 | 444.11 | 449.91 | 430.60 | 432.53 | 239,573 | 0 |
| 08-Mar-2024 | 430.60 | 465.35 | 419.01 | 449.91 | 1,015,053 | 0 |
| 07-Mar-2024 | 419.01 | 432.53 | 409.36 | 428.67 | 268,574 | 0 |
| 06-Mar-2024 | 413.22 | 424.81 | 407.43 | 420.94 | 683,400 | 0 |
| 05-Mar-2024 | 440.00 | 440.00 | 410.00 | 420.00 | 916,800 | 0 |
| 04-Mar-2024 | 444.00 | 448.00 | 430.00 | 440.00 | 120,800 | 0 |
| 01-Mar-2024 | 434.00 | 450.00 | 430.00 | 438.00 | 46,000 | 0 |
| 29-Feb-2024 | 438.00 | 448.00 | 434.00 | 434.00 | 96,200 | 0 |
| 28-Feb-2024 | 448.00 | 456.00 | 432.00 | 440.00 | 82,500 | 0 |
| 27-Feb-2024 | 456.00 | 458.00 | 442.00 | 448.00 | 696,500 | 0 |
| 26-Feb-2024 | 446.00 | 458.00 | 442.00 | 450.00 | 551,200 | 0 |
| 23-Feb-2024 | 438.00 | 456.00 | 438.00 | 446.00 | 518,300 | 0 |
| 22-Feb-2024 | 448.00 | 450.00 | 420.00 | 442.00 | 350,200 | 0 |
| 21-Feb-2024 | 450.00 | 468.00 | 420.00 | 448.00 | 397,300 | 0 |
| 20-Feb-2024 | 446.00 | 470.00 | 428.00 | 450.00 | 439,900 | 0 |
| 19-Feb-2024 | 436.00 | 460.00 | 428.00 | 444.00 | 630,400 | 0 |
| 16-Feb-2024 | 442.00 | 456.00 | 430.00 | 434.00 | 821,200 | 0 |
| 15-Feb-2024 | 408.00 | 450.00 | 408.00 | 438.00 | 682,800 | 0 |
| 13-Feb-2024 | 440.00 | 458.00 | 388.00 | 408.00 | 4,273,100 | 0 |
| 12-Feb-2024 | 460.00 | 462.00 | 436.00 | 440.00 | 783,300 | 0 |
| 07-Feb-2024 | 462.00 | 480.00 | 458.00 | 474.00 | 84,300 | 0 |
| 06-Feb-2024 | 460.00 | 462.00 | 450.00 | 462.00 | 933,200 | 0 |
| 05-Feb-2024 | 476.00 | 480.00 | 454.00 | 460.00 | 976,000 | 0 |
| 02-Feb-2024 | 484.00 | 484.00 | 470.00 | 478.00 | 113,700 | 0 |
| 01-Feb-2024 | 476.00 | 484.00 | 470.00 | 470.00 | 151,300 | 0 |
| 31-Jan-2024 | 488.00 | 498.00 | 470.00 | 478.00 | 217,800 | 0 |
| 30-Jan-2024 | 488.00 | 492.00 | 480.00 | 482.00 | 32,800 | 0 |
| 29-Jan-2024 | 474.00 | 490.00 | 474.00 | 484.00 | 247,700 | 0 |
| 26-Jan-2024 | 480.00 | 480.00 | 470.00 | 474.00 | 60,000 | 0 |
| 25-Jan-2024 | 488.00 | 490.00 | 470.00 | 474.00 | 196,100 | 0 |
| 24-Jan-2024 | 490.00 | 492.00 | 478.00 | 490.00 | 392,100 | 0 |
| 23-Jan-2024 | 492.00 | 498.00 | 478.00 | 490.00 | 3,758,300 | 0 |
| 22-Jan-2024 | 498.00 | 500.00 | 482.00 | 484.00 | 219,600 | 0 |
| 19-Jan-2024 | 488.00 | 515.00 | 450.00 | 498.00 | 908,700 | 0 |
| 18-Jan-2024 | 498.00 | 505.00 | 470.00 | 488.00 | 1,023,000 | 0 |
| 17-Jan-2024 | 520.00 | 520.00 | 496.00 | 498.00 | 1,575,900 | 0 |
| 16-Jan-2024 | 545.00 | 555.00 | 515.00 | 515.00 | 1,235,800 | 0 |
| 15-Jan-2024 | 540.00 | 600.00 | 525.00 | 530.00 | 1,619,000 | 0 |
| 12-Jan-2024 | 550.00 | 565.00 | 530.00 | 530.00 | 335,400 | 0 |
| 11-Jan-2024 | 560.00 | 580.00 | 540.00 | 550.00 | 605,400 | 0 |
| 10-Jan-2024 | 580.00 | 605.00 | 565.00 | 570.00 | 764,300 | 0 |
| 09-Jan-2024 | 600.00 | 620.00 | 575.00 | 580.00 | 1,827,900 | 0 |
| 08-Jan-2024 | 630.00 | 675.00 | 595.00 | 595.00 | 2,397,100 | 0 |
| 05-Jan-2024 | 640.00 | 650.00 | 610.00 | 625.00 | 1,503,500 | 0 |
| 04-Jan-2024 | 630.00 | 660.00 | 625.00 | 630.00 | 1,998,300 | 0 |
| 03-Jan-2024 | 635.00 | 645.00 | 625.00 | 630.00 | 406,300 | 0 |
| 02-Jan-2024 | 635.00 | 645.00 | 625.00 | 645.00 | 560,500 | 0 |
| 29-Dec-2023 | 600.00 | 650.00 | 595.00 | 625.00 | 1,022,700 | 0 |
| 28-Dec-2023 | 635.00 | 645.00 | 600.00 | 600.00 | 341,000 | 0 |
| 27-Dec-2023 | 665.00 | 670.00 | 615.00 | 645.00 | 665,200 | 0 |
| 22-Dec-2023 | 650.00 | 660.00 | 645.00 | 655.00 | 714,000 | 0 |
| 21-Dec-2023 | 640.00 | 660.00 | 600.00 | 650.00 | 4,083,600 | 0 |
| 20-Dec-2023 | 570.00 | 665.00 | 570.00 | 635.00 | 14,905,900 | 0 |
| 19-Dec-2023 | 520.00 | 595.00 | 510.00 | 570.00 | 1,363,600 | 0 |
| 18-Dec-2023 | 525.00 | 560.00 | 510.00 | 530.00 | 610,000 | 0 |
| 15-Dec-2023 | 515.00 | 570.00 | 500.00 | 530.00 | 1,880,900 | 0 |
| 14-Dec-2023 | 448.00 | 545.00 | 442.00 | 515.00 | 4,685,800 | 0 |
| 13-Dec-2023 | 446.00 | 450.00 | 440.00 | 448.00 | 215,100 | 0 |
| 12-Dec-2023 | 458.00 | 458.00 | 436.00 | 444.00 | 484,600 | 0 |
| 11-Dec-2023 | 476.00 | 486.00 | 456.00 | 458.00 | 380,600 | 0 |
| 08-Dec-2023 | 476.00 | 490.00 | 454.00 | 476.00 | 905,000 | 0 |
| 07-Dec-2023 | 515.00 | 515.00 | 470.00 | 474.00 | 1,894,600 | 0 |
| 06-Dec-2023 | 550.00 | 665.00 | 498.00 | 515.00 | 12,536,100 | 0 |
| 05-Dec-2023 | 452.00 | 535.00 | 450.00 | 535.00 | 2,199,300 | 0 |
| 04-Dec-2023 | 432.00 | 432.00 | 426.00 | 428.00 | 176,700 | 0 |
| 01-Dec-2023 | 432.00 | 434.00 | 428.00 | 430.00 | 327,700 | 0 |
| 30-Nov-2023 | 432.00 | 436.00 | 430.00 | 430.00 | 7,100 | 0 |
| 29-Nov-2023 | 428.00 | 438.00 | 424.00 | 430.00 | 46,800 | 0 |
| 28-Nov-2023 | 430.00 | 442.00 | 428.00 | 428.00 | 126,200 | 0 |
| 27-Nov-2023 | 434.00 | 446.00 | 434.00 | 438.00 | 16,400 | 0 |
| 24-Nov-2023 | 432.00 | 434.00 | 420.00 | 432.00 | 70,000 | 0 |
| 23-Nov-2023 | 432.00 | 446.00 | 428.00 | 432.00 | 123,300 | 0 |
| 22-Nov-2023 | 438.00 | 446.00 | 434.00 | 440.00 | 2,900 | 0 |
| 21-Nov-2023 | 442.00 | 442.00 | 438.00 | 440.00 | 129,400 | 0 |
| 20-Nov-2023 | 452.00 | 452.00 | 444.00 | 444.00 | 142,100 | 0 |
| 17-Nov-2023 | 456.00 | 456.00 | 446.00 | 452.00 | 28,200 | 0 |
| 16-Nov-2023 | 442.00 | 462.00 | 442.00 | 456.00 | 17,700 | 0 |
| 15-Nov-2023 | 430.00 | 478.00 | 426.00 | 442.00 | 216,100 | 0 |
| 14-Nov-2023 | 438.00 | 438.00 | 426.00 | 430.00 | 198,000 | 0 |
| 13-Nov-2023 | 450.00 | 452.00 | 426.00 | 440.00 | 489,600 | 0 |
| 10-Nov-2023 | 450.00 | 456.00 | 444.00 | 444.00 | 41,700 | 0 |
| 09-Nov-2023 | 458.00 | 462.00 | 448.00 | 450.00 | 33,100 | 0 |
| 08-Nov-2023 | 454.00 | 458.00 | 446.00 | 458.00 | 134,800 | 0 |
| 07-Nov-2023 | 470.00 | 470.00 | 454.00 | 460.00 | 115,000 | 0 |
| 06-Nov-2023 | 470.00 | 480.00 | 464.00 | 468.00 | 37,100 | 0 |
| 03-Nov-2023 | 480.00 | 480.00 | 450.00 | 470.00 | 96,700 | 0 |
| 02-Nov-2023 | 460.00 | 466.00 | 450.00 | 462.00 | 562,300 | 0 |