| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 462.00 | 466.00 | 456.00 | 460.00 | 17,555,900 | 0 |
| 01-Apr-2024 | 482.00 | 486.00 | 454.00 | 462.00 | 41,566,600 | 0 |
| 28-Mar-2024 | 505.00 | 505.00 | 482.00 | 482.00 | 33,766,900 | 0 |
| 27-Mar-2024 | 505.00 | 520.00 | 496.00 | 500.00 | 30,480,800 | 0 |
| 26-Mar-2024 | 520.00 | 520.00 | 500.00 | 505.00 | 18,222,400 | 0 |
| 25-Mar-2024 | 535.00 | 535.00 | 505.00 | 515.00 | 25,206,900 | 0 |
| 22-Mar-2024 | 540.00 | 545.00 | 520.00 | 525.00 | 25,514,800 | 0 |
| 21-Mar-2024 | 540.00 | 545.00 | 530.00 | 540.00 | 29,630,300 | 0 |
| 20-Mar-2024 | 565.00 | 575.00 | 525.00 | 530.00 | 119,098,700 | 0 |
| 19-Mar-2024 | 510.00 | 570.00 | 498.00 | 555.00 | 134,233,800 | 0 |
| 18-Mar-2024 | 492.00 | 520.00 | 492.00 | 510.00 | 41,526,500 | 0 |
| 15-Mar-2024 | 492.00 | 496.00 | 482.00 | 490.00 | 40,898,900 | 0 |
| 14-Mar-2024 | 498.00 | 505.00 | 488.00 | 494.00 | 21,377,900 | 0 |
| 13-Mar-2024 | 505.00 | 510.00 | 494.00 | 496.00 | 24,084,600 | 0 |
| 08-Mar-2024 | 510.00 | 535.00 | 500.00 | 505.00 | 59,546,700 | 0 |
| 07-Mar-2024 | 505.00 | 510.00 | 496.00 | 498.00 | 15,587,200 | 0 |
| 06-Mar-2024 | 515.00 | 520.00 | 494.00 | 500.00 | 49,344,600 | 0 |
| 05-Mar-2024 | 482.00 | 545.00 | 472.00 | 510.00 | 171,717,800 | 0 |
| 04-Mar-2024 | 478.00 | 480.00 | 460.00 | 462.00 | 20,874,300 | 0 |
| 01-Mar-2024 | 498.00 | 500.00 | 474.00 | 478.00 | 28,988,300 | 0 |
| 29-Feb-2024 | 490.00 | 515.00 | 490.00 | 496.00 | 34,856,300 | 0 |
| 28-Feb-2024 | 490.00 | 500.00 | 484.00 | 486.00 | 13,753,300 | 0 |
| 27-Feb-2024 | 505.00 | 510.00 | 480.00 | 490.00 | 24,287,100 | 0 |
| 26-Feb-2024 | 505.00 | 530.00 | 500.00 | 500.00 | 29,310,800 | 0 |
| 23-Feb-2024 | 515.00 | 525.00 | 500.00 | 505.00 | 19,067,600 | 0 |
| 22-Feb-2024 | 515.00 | 530.00 | 500.00 | 515.00 | 30,518,200 | 0 |
| 21-Feb-2024 | 530.00 | 535.00 | 505.00 | 505.00 | 26,767,700 | 0 |
| 20-Feb-2024 | 515.00 | 545.00 | 498.00 | 530.00 | 82,890,000 | 0 |
| 19-Feb-2024 | 560.00 | 575.00 | 510.00 | 515.00 | 79,183,900 | 0 |
| 16-Feb-2024 | 625.00 | 625.00 | 520.00 | 560.00 | 236,673,700 | 0 |
| 15-Feb-2024 | 460.00 | 560.00 | 460.00 | 560.00 | 313,589,400 | 0 |
| 13-Feb-2024 | 424.00 | 452.00 | 420.00 | 450.00 | 43,796,400 | 0 |
| 12-Feb-2024 | 410.00 | 432.00 | 410.00 | 422.00 | 32,795,800 | 0 |
| 07-Feb-2024 | 422.00 | 426.00 | 410.00 | 410.00 | 12,016,900 | 0 |
| 06-Feb-2024 | 412.00 | 430.00 | 412.00 | 420.00 | 20,385,000 | 0 |
| 05-Feb-2024 | 404.00 | 452.00 | 394.00 | 410.00 | 67,661,900 | 0 |
| 02-Feb-2024 | 404.00 | 408.00 | 402.00 | 404.00 | 6,274,700 | 0 |
| 01-Feb-2024 | 414.00 | 416.00 | 404.00 | 404.00 | 11,941,800 | 0 |
| 31-Jan-2024 | 418.00 | 420.00 | 412.00 | 412.00 | 4,210,000 | 0 |
| 30-Jan-2024 | 418.00 | 420.00 | 406.00 | 414.00 | 10,452,700 | 0 |
| 29-Jan-2024 | 410.00 | 426.00 | 410.00 | 416.00 | 10,280,500 | 0 |
| 26-Jan-2024 | 418.00 | 424.00 | 408.00 | 410.00 | 9,896,400 | 0 |
| 25-Jan-2024 | 420.00 | 428.00 | 414.00 | 416.00 | 13,689,800 | 0 |
| 24-Jan-2024 | 432.00 | 434.00 | 420.00 | 420.00 | 12,350,600 | 0 |
| 23-Jan-2024 | 440.00 | 442.00 | 430.00 | 432.00 | 9,825,100 | 0 |
| 22-Jan-2024 | 452.00 | 452.00 | 438.00 | 440.00 | 14,840,500 | 0 |
| 19-Jan-2024 | 454.00 | 458.00 | 448.00 | 450.00 | 8,743,900 | 0 |
| 18-Jan-2024 | 462.00 | 462.00 | 448.00 | 450.00 | 11,395,000 | 0 |
| 17-Jan-2024 | 458.00 | 470.00 | 452.00 | 454.00 | 28,264,700 | 0 |
| 16-Jan-2024 | 452.00 | 458.00 | 450.00 | 458.00 | 3,566,200 | 0 |
| 15-Jan-2024 | 452.00 | 454.00 | 448.00 | 452.00 | 5,378,800 | 0 |
| 12-Jan-2024 | 458.00 | 460.00 | 450.00 | 452.00 | 8,629,100 | 0 |
| 11-Jan-2024 | 458.00 | 464.00 | 454.00 | 456.00 | 15,339,900 | 0 |
| 10-Jan-2024 | 450.00 | 462.00 | 446.00 | 454.00 | 11,340,900 | 0 |
| 09-Jan-2024 | 454.00 | 458.00 | 446.00 | 450.00 | 15,317,300 | 0 |
| 08-Jan-2024 | 448.00 | 468.00 | 446.00 | 452.00 | 25,242,000 | 0 |
| 05-Jan-2024 | 454.00 | 460.00 | 446.00 | 448.00 | 13,313,700 | 0 |
| 04-Jan-2024 | 450.00 | 458.00 | 446.00 | 452.00 | 15,627,800 | 0 |
| 03-Jan-2024 | 452.00 | 456.00 | 444.00 | 448.00 | 18,767,300 | 0 |
| 02-Jan-2024 | 428.00 | 458.00 | 426.00 | 450.00 | 32,824,700 | 0 |
| 29-Dec-2023 | 418.00 | 446.00 | 418.00 | 428.00 | 38,467,300 | 0 |
| 28-Dec-2023 | 458.00 | 462.00 | 446.00 | 446.00 | 48,795,900 | 0 |
| 27-Dec-2023 | 458.00 | 468.00 | 450.00 | 458.00 | 19,355,500 | 0 |
| 22-Dec-2023 | 500.00 | 500.00 | 456.00 | 458.00 | 100,213,100 | 0 |
| 21-Dec-2023 | 510.00 | 515.00 | 500.00 | 500.00 | 20,402,500 | 0 |
| 20-Dec-2023 | 510.00 | 515.00 | 500.00 | 510.00 | 13,689,500 | 0 |
| 19-Dec-2023 | 505.00 | 515.00 | 505.00 | 510.00 | 12,218,700 | 0 |
| 18-Dec-2023 | 530.00 | 540.00 | 505.00 | 505.00 | 29,105,400 | 0 |
| 15-Dec-2023 | 540.00 | 560.00 | 525.00 | 530.00 | 49,497,200 | 0 |
| 14-Dec-2023 | 525.00 | 570.00 | 505.00 | 540.00 | 117,445,200 | 0 |
| 13-Dec-2023 | 515.00 | 530.00 | 510.00 | 515.00 | 23,178,900 | 0 |
| 12-Dec-2023 | 505.00 | 515.00 | 500.00 | 510.00 | 11,680,400 | 0 |
| 11-Dec-2023 | 520.00 | 530.00 | 505.00 | 505.00 | 33,611,000 | 0 |
| 08-Dec-2023 | 535.00 | 545.00 | 525.00 | 525.00 | 17,828,600 | 0 |
| 07-Dec-2023 | 550.00 | 555.00 | 535.00 | 535.00 | 15,993,100 | 0 |
| 06-Dec-2023 | 545.00 | 565.00 | 545.00 | 550.00 | 22,446,500 | 0 |
| 05-Dec-2023 | 560.00 | 560.00 | 545.00 | 545.00 | 25,877,100 | 0 |
| 04-Dec-2023 | 565.00 | 580.00 | 555.00 | 555.00 | 33,883,300 | 0 |
| 01-Dec-2023 | 565.00 | 580.00 | 550.00 | 565.00 | 51,600,700 | 0 |
| 30-Nov-2023 | 585.00 | 600.00 | 555.00 | 555.00 | 137,596,500 | 0 |
| 29-Nov-2023 | 605.00 | 610.00 | 585.00 | 585.00 | 12,674,800 | 0 |
| 28-Nov-2023 | 570.00 | 615.00 | 570.00 | 600.00 | 47,317,500 | 0 |
| 27-Nov-2023 | 595.00 | 595.00 | 565.00 | 570.00 | 25,862,400 | 0 |
| 24-Nov-2023 | 590.00 | 590.00 | 570.00 | 570.00 | 9,766,700 | 0 |
| 23-Nov-2023 | 590.00 | 605.00 | 575.00 | 575.00 | 25,178,700 | 0 |
| 22-Nov-2023 | 600.00 | 600.00 | 585.00 | 585.00 | 10,575,900 | 0 |
| 21-Nov-2023 | 615.00 | 620.00 | 590.00 | 600.00 | 13,493,200 | 0 |
| 20-Nov-2023 | 610.00 | 625.00 | 605.00 | 610.00 | 18,640,700 | 0 |
| 17-Nov-2023 | 615.00 | 640.00 | 605.00 | 605.00 | 37,816,000 | 0 |
| 16-Nov-2023 | 585.00 | 625.00 | 580.00 | 610.00 | 38,700,400 | 0 |
| 15-Nov-2023 | 585.00 | 595.00 | 580.00 | 585.00 | 12,675,800 | 0 |
| 14-Nov-2023 | 575.00 | 600.00 | 575.00 | 585.00 | 26,900,000 | 0 |
| 13-Nov-2023 | 575.00 | 580.00 | 565.00 | 575.00 | 9,120,800 | 0 |
| 10-Nov-2023 | 575.00 | 585.00 | 565.00 | 570.00 | 11,967,700 | 0 |
| 09-Nov-2023 | 585.00 | 600.00 | 570.00 | 575.00 | 17,599,700 | 0 |
| 08-Nov-2023 | 580.00 | 600.00 | 560.00 | 585.00 | 30,623,800 | 0 |
| 07-Nov-2023 | 585.00 | 590.00 | 570.00 | 580.00 | 10,487,700 | 0 |
| 06-Nov-2023 | 610.00 | 615.00 | 585.00 | 585.00 | 27,149,300 | 0 |
| 03-Nov-2023 | 575.00 | 620.00 | 560.00 | 595.00 | 56,077,100 | 0 |
| 02-Nov-2023 | 565.00 | 580.00 | 545.00 | 560.00 | 44,320,000 | 0 |