| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 432.00 | 448.00 | 426.00 | 438.00 | 76,200 | 0 |
| 01-Apr-2024 | 438.00 | 438.00 | 430.00 | 432.00 | 847,100 | 0 |
| 28-Mar-2024 | 436.00 | 440.00 | 432.00 | 440.00 | 2,487,300 | 0 |
| 27-Mar-2024 | 450.00 | 452.00 | 428.00 | 438.00 | 4,454,500 | 0 |
| 26-Mar-2024 | 452.00 | 452.00 | 436.00 | 450.00 | 10,933,000 | 0 |
| 25-Mar-2024 | 444.00 | 444.00 | 438.00 | 442.00 | 2,001,100 | 0 |
| 22-Mar-2024 | 442.00 | 448.00 | 438.00 | 444.00 | 8,247,500 | 0 |
| 21-Mar-2024 | 434.00 | 444.00 | 430.00 | 440.00 | 14,705,500 | 0 |
| 20-Mar-2024 | 426.00 | 434.00 | 418.00 | 432.00 | 8,728,500 | 0 |
| 19-Mar-2024 | 432.00 | 432.00 | 418.00 | 420.00 | 610,100 | 0 |
| 18-Mar-2024 | 446.00 | 446.00 | 426.00 | 432.00 | 466,100 | 0 |
| 15-Mar-2024 | 448.00 | 450.00 | 444.00 | 446.00 | 132,500 | 0 |
| 14-Mar-2024 | 446.00 | 450.00 | 444.00 | 446.00 | 14,000 | 0 |
| 13-Mar-2024 | 446.00 | 446.00 | 442.00 | 446.00 | 171,500 | 0 |
| 08-Mar-2024 | 456.00 | 456.00 | 446.00 | 450.00 | 84,700 | 0 |
| 07-Mar-2024 | 452.00 | 466.00 | 440.00 | 456.00 | 1,118,200 | 0 |
| 06-Mar-2024 | 458.00 | 458.00 | 440.00 | 456.00 | 534,600 | 0 |
| 05-Mar-2024 | 458.00 | 460.00 | 436.00 | 458.00 | 343,400 | 0 |
| 04-Mar-2024 | 490.00 | 492.00 | 432.00 | 458.00 | 798,200 | 0 |
| 01-Mar-2024 | 496.00 | 496.00 | 482.00 | 488.00 | 377,800 | 0 |
| 29-Feb-2024 | 488.00 | 510.00 | 488.00 | 498.00 | 1,162,300 | 0 |
| 28-Feb-2024 | 498.00 | 500.00 | 486.00 | 488.00 | 1,055,500 | 0 |
| 27-Feb-2024 | 476.00 | 498.00 | 470.00 | 498.00 | 1,707,500 | 0 |
| 26-Feb-2024 | 460.00 | 478.00 | 450.00 | 476.00 | 1,462,800 | 0 |
| 23-Feb-2024 | 446.00 | 460.00 | 446.00 | 460.00 | 580,100 | 0 |
| 22-Feb-2024 | 438.00 | 456.00 | 436.00 | 454.00 | 1,200,100 | 0 |
| 21-Feb-2024 | 432.00 | 458.00 | 420.00 | 438.00 | 1,216,300 | 0 |
| 20-Feb-2024 | 432.00 | 434.00 | 426.00 | 426.00 | 354,100 | 0 |
| 19-Feb-2024 | 426.00 | 432.00 | 412.00 | 432.00 | 217,200 | 0 |
| 16-Feb-2024 | 424.00 | 434.00 | 424.00 | 428.00 | 734,100 | 0 |
| 15-Feb-2024 | 404.00 | 426.00 | 402.00 | 424.00 | 2,120,200 | 0 |
| 13-Feb-2024 | 392.00 | 400.00 | 392.00 | 398.00 | 367,700 | 0 |
| 12-Feb-2024 | 400.00 | 402.00 | 392.00 | 392.00 | 655,400 | 0 |
| 07-Feb-2024 | 398.00 | 402.00 | 396.00 | 400.00 | 498,400 | 0 |
| 06-Feb-2024 | 396.00 | 398.00 | 390.00 | 394.00 | 281,600 | 0 |
| 05-Feb-2024 | 400.00 | 400.00 | 392.00 | 392.00 | 460,600 | 0 |
| 02-Feb-2024 | 408.00 | 408.00 | 392.00 | 400.00 | 826,900 | 0 |
| 01-Feb-2024 | 400.00 | 408.00 | 390.00 | 408.00 | 800,200 | 0 |
| 31-Jan-2024 | 400.00 | 404.00 | 390.00 | 400.00 | 593,800 | 0 |
| 30-Jan-2024 | 398.00 | 406.00 | 388.00 | 400.00 | 722,700 | 0 |
| 29-Jan-2024 | 400.00 | 404.00 | 386.00 | 396.00 | 1,150,200 | 0 |
| 26-Jan-2024 | 422.00 | 424.00 | 390.00 | 400.00 | 3,006,800 | 0 |
| 25-Jan-2024 | 438.00 | 438.00 | 416.00 | 420.00 | 2,038,700 | 0 |
| 24-Jan-2024 | 446.00 | 446.00 | 420.00 | 440.00 | 642,200 | 0 |
| 23-Jan-2024 | 448.00 | 448.00 | 442.00 | 446.00 | 178,800 | 0 |
| 22-Jan-2024 | 450.00 | 456.00 | 440.00 | 448.00 | 432,200 | 0 |
| 19-Jan-2024 | 444.00 | 454.00 | 442.00 | 446.00 | 721,900 | 0 |
| 18-Jan-2024 | 440.00 | 448.00 | 436.00 | 444.00 | 245,700 | 0 |
| 17-Jan-2024 | 448.00 | 448.00 | 440.00 | 440.00 | 370,900 | 0 |
| 16-Jan-2024 | 450.00 | 452.00 | 442.00 | 450.00 | 600,800 | 0 |
| 15-Jan-2024 | 454.00 | 456.00 | 444.00 | 448.00 | 604,600 | 0 |
| 12-Jan-2024 | 454.00 | 464.00 | 448.00 | 454.00 | 1,907,500 | 0 |
| 11-Jan-2024 | 440.00 | 454.00 | 432.00 | 452.00 | 1,546,300 | 0 |
| 10-Jan-2024 | 438.00 | 448.00 | 432.00 | 434.00 | 1,492,000 | 0 |
| 09-Jan-2024 | 440.00 | 448.00 | 420.00 | 438.00 | 1,319,300 | 0 |
| 08-Jan-2024 | 505.00 | 505.00 | 434.00 | 440.00 | 6,016,900 | 0 |
| 05-Jan-2024 | 525.00 | 530.00 | 494.00 | 505.00 | 15,146,900 | 0 |
| 04-Jan-2024 | 510.00 | 530.00 | 496.00 | 525.00 | 13,100,500 | 0 |
| 03-Jan-2024 | 570.00 | 570.00 | 494.00 | 520.00 | 4,895,700 | 0 |
| 02-Jan-2024 | 623.80 | 623.80 | 523.03 | 547.03 | 12,871,777 | 0 |
| 29-Dec-2023 | 686.18 | 686.18 | 623.80 | 623.80 | 7,225,200 | 0 |
| 28-Dec-2023 | 666.99 | 681.38 | 657.39 | 671.79 | 8,987,736 | 0 |
| 27-Dec-2023 | 690.98 | 690.98 | 666.99 | 676.59 | 8,329,299 | 0 |
| 22-Dec-2023 | 681.38 | 690.98 | 666.99 | 690.98 | 8,404,323 | 0 |
| 21-Dec-2023 | 686.18 | 686.18 | 666.99 | 686.18 | 12,546,674 | 0 |
| 20-Dec-2023 | 662.19 | 686.18 | 652.59 | 686.18 | 15,627,127 | 0 |
| 19-Dec-2023 | 643.00 | 662.19 | 633.40 | 662.19 | 14,386,839 | 0 |
| 18-Dec-2023 | 662.19 | 662.19 | 643.00 | 643.00 | 7,857,379 | 0 |
| 15-Dec-2023 | 638.20 | 662.19 | 633.40 | 662.19 | 12,536,046 | 0 |
| 14-Dec-2023 | 638.20 | 647.80 | 628.60 | 647.80 | 9,467,367 | 0 |
| 13-Dec-2023 | 643.00 | 647.80 | 633.40 | 638.20 | 3,085,662 | 0 |
| 12-Dec-2023 | 628.60 | 652.59 | 623.80 | 643.00 | 13,578,979 | 0 |
| 11-Dec-2023 | 638.20 | 638.20 | 619.00 | 628.60 | 2,282,492 | 0 |
| 08-Dec-2023 | 643.00 | 647.80 | 628.60 | 638.20 | 4,085,041 | 0 |
| 07-Dec-2023 | 662.19 | 662.19 | 628.60 | 643.00 | 12,704,536 | 0 |
| 06-Dec-2023 | 638.20 | 666.99 | 638.20 | 662.19 | 13,244,603 | 0 |
| 05-Dec-2023 | 652.59 | 652.59 | 633.40 | 647.80 | 4,795,682 | 0 |
| 04-Dec-2023 | 619.00 | 652.59 | 619.00 | 652.59 | 15,814,686 | 0 |
| 01-Dec-2023 | 628.60 | 638.20 | 619.00 | 623.80 | 4,124,324 | 0 |
| 30-Nov-2023 | 623.80 | 638.20 | 619.00 | 633.40 | 6,836,327 | 0 |
| 29-Nov-2023 | 643.00 | 643.00 | 628.60 | 628.60 | 5,706,699 | 0 |
| 28-Nov-2023 | 619.00 | 643.00 | 614.21 | 643.00 | 12,649,623 | 0 |
| 27-Nov-2023 | 633.40 | 643.00 | 619.00 | 619.00 | 8,749,953 | 0 |
| 24-Nov-2023 | 647.80 | 652.59 | 633.40 | 633.40 | 9,022,018 | 0 |
| 23-Nov-2023 | 633.40 | 652.59 | 623.80 | 652.59 | 9,130,073 | 0 |
| 22-Nov-2023 | 633.40 | 643.00 | 619.00 | 633.40 | 8,958,144 | 0 |
| 21-Nov-2023 | 633.40 | 633.40 | 609.41 | 633.40 | 7,186,021 | 0 |
| 20-Nov-2023 | 623.80 | 643.00 | 609.41 | 633.40 | 8,293,559 | 0 |
| 17-Nov-2023 | 652.59 | 652.59 | 609.41 | 609.41 | 11,411,732 | 0 |
| 16-Nov-2023 | 643.00 | 652.59 | 638.20 | 652.59 | 6,881,758 | 0 |
| 15-Nov-2023 | 652.59 | 666.99 | 633.40 | 643.00 | 11,528,435 | 0 |
| 14-Nov-2023 | 647.80 | 657.39 | 628.60 | 652.59 | 9,921,469 | 0 |
| 13-Nov-2023 | 643.00 | 652.59 | 628.60 | 647.80 | 15,839,069 | 0 |
| 10-Nov-2023 | 638.20 | 647.80 | 619.00 | 643.00 | 7,372,226 | 0 |
| 09-Nov-2023 | 647.80 | 652.59 | 628.60 | 638.20 | 10,529,474 | 0 |
| 08-Nov-2023 | 652.59 | 657.39 | 623.80 | 652.59 | 12,000,772 | 0 |
| 07-Nov-2023 | 643.00 | 652.59 | 628.60 | 652.59 | 10,074,747 | 0 |
| 06-Nov-2023 | 638.20 | 643.00 | 619.00 | 643.00 | 6,838,932 | 0 |
| 03-Nov-2023 | 643.00 | 647.80 | 623.80 | 638.20 | 9,287,102 | 0 |
| 02-Nov-2023 | 604.61 | 633.40 | 585.41 | 633.40 | 12,327,751 | 0 |