| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 494.00 | 498.00 | 492.00 | 492.00 | 63,100 | 0 |
| 02-Apr-2024 | 505.00 | 505.00 | 492.00 | 498.00 | 21,300 | 0 |
| 01-Apr-2024 | 510.00 | 510.00 | 490.00 | 492.00 | 115,700 | 0 |
| 28-Mar-2024 | 500.00 | 535.00 | 500.00 | 510.00 | 61,100 | 0 |
| 27-Mar-2024 | 492.00 | 505.00 | 490.00 | 505.00 | 44,400 | 0 |
| 26-Mar-2024 | 498.00 | 498.00 | 492.00 | 492.00 | 1,200 | 0 |
| 25-Mar-2024 | 498.00 | 498.00 | 492.00 | 492.00 | 36,400 | 0 |
| 22-Mar-2024 | 488.00 | 500.00 | 488.00 | 500.00 | 347,800 | 0 |
| 21-Mar-2024 | 496.00 | 500.00 | 490.00 | 492.00 | 14,500 | 0 |
| 20-Mar-2024 | 494.00 | 496.00 | 494.00 | 496.00 | 1,700 | 0 |
| 19-Mar-2024 | 494.00 | 500.00 | 494.00 | 494.00 | 361,100 | 0 |
| 18-Mar-2024 | 494.00 | 494.00 | 490.00 | 494.00 | 5,200 | 0 |
| 15-Mar-2024 | 496.00 | 498.00 | 494.00 | 494.00 | 2,000 | 0 |
| 14-Mar-2024 | 496.00 | 500.00 | 492.00 | 496.00 | 9,800 | 0 |
| 13-Mar-2024 | 490.00 | 498.00 | 490.00 | 496.00 | 1,800 | 0 |
| 08-Mar-2024 | 490.00 | 498.00 | 490.00 | 498.00 | 1,500 | 0 |
| 07-Mar-2024 | 498.00 | 500.00 | 496.00 | 498.00 | 5,900 | 0 |
| 06-Mar-2024 | 492.00 | 498.00 | 488.00 | 498.00 | 256,900 | 0 |
| 05-Mar-2024 | 488.00 | 500.00 | 486.00 | 486.00 | 30,800 | 0 |
| 04-Mar-2024 | 496.00 | 498.00 | 486.00 | 498.00 | 27,800 | 0 |
| 01-Mar-2024 | 498.00 | 500.00 | 486.00 | 498.00 | 455,600 | 0 |
| 29-Feb-2024 | 488.00 | 500.00 | 486.00 | 500.00 | 319,700 | 0 |
| 28-Feb-2024 | 492.00 | 505.00 | 482.00 | 500.00 | 264,400 | 0 |
| 27-Feb-2024 | 492.00 | 496.00 | 484.00 | 494.00 | 391,700 | 0 |
| 26-Feb-2024 | 492.00 | 494.00 | 486.00 | 494.00 | 12,000 | 0 |
| 23-Feb-2024 | 498.00 | 500.00 | 482.00 | 494.00 | 31,100 | 0 |
| 22-Feb-2024 | 472.00 | 500.00 | 472.00 | 500.00 | 73,800 | 0 |
| 21-Feb-2024 | 484.00 | 488.00 | 478.00 | 488.00 | 7,700 | 0 |
| 20-Feb-2024 | 482.00 | 486.00 | 478.00 | 486.00 | 6,200 | 0 |
| 19-Feb-2024 | 480.00 | 482.00 | 470.00 | 482.00 | 198,800 | 0 |
| 16-Feb-2024 | 474.00 | 480.00 | 470.00 | 478.00 | 900 | 0 |
| 15-Feb-2024 | 468.00 | 478.00 | 466.00 | 466.00 | 15,100 | 0 |
| 13-Feb-2024 | 470.00 | 474.00 | 470.00 | 474.00 | 4,200 | 0 |
| 12-Feb-2024 | 470.00 | 472.00 | 464.00 | 468.00 | 8,300 | 0 |
| 07-Feb-2024 | 470.00 | 472.00 | 470.00 | 472.00 | 6,100 | 0 |
| 06-Feb-2024 | 468.00 | 470.00 | 462.00 | 470.00 | 5,300 | 0 |
| 05-Feb-2024 | 462.00 | 472.00 | 462.00 | 470.00 | 100,300 | 0 |
| 02-Feb-2024 | 466.00 | 468.00 | 462.00 | 462.00 | 27,700 | 0 |
| 01-Feb-2024 | 468.00 | 468.00 | 464.00 | 464.00 | 69,900 | 0 |
| 31-Jan-2024 | 466.00 | 466.00 | 464.00 | 466.00 | 2,800 | 0 |
| 30-Jan-2024 | 466.00 | 468.00 | 466.00 | 466.00 | 100,600 | 0 |
| 29-Jan-2024 | 464.00 | 466.00 | 460.00 | 464.00 | 10,300 | 0 |
| 26-Jan-2024 | 466.00 | 468.00 | 464.00 | 464.00 | 11,000 | 0 |
| 25-Jan-2024 | 464.00 | 468.00 | 460.00 | 466.00 | 29,400 | 0 |
| 24-Jan-2024 | 464.00 | 476.00 | 464.00 | 472.00 | 10,800 | 0 |
| 23-Jan-2024 | 462.00 | 476.00 | 462.00 | 476.00 | 254,300 | 0 |
| 22-Jan-2024 | 480.00 | 480.00 | 464.00 | 476.00 | 356,900 | 0 |
| 19-Jan-2024 | 472.00 | 480.00 | 472.00 | 480.00 | 1,100 | 0 |
| 18-Jan-2024 | 480.00 | 480.00 | 468.00 | 476.00 | 14,100 | 0 |
| 17-Jan-2024 | 478.00 | 480.00 | 478.00 | 480.00 | 6,900 | 0 |
| 16-Jan-2024 | 478.00 | 482.00 | 472.00 | 478.00 | 9,500 | 0 |
| 15-Jan-2024 | 470.00 | 480.00 | 468.00 | 480.00 | 326,200 | 0 |
| 12-Jan-2024 | 470.00 | 478.00 | 470.00 | 470.00 | 1,100 | 0 |
| 11-Jan-2024 | 476.00 | 478.00 | 470.00 | 470.00 | 1,500 | 0 |
| 10-Jan-2024 | 478.00 | 478.00 | 470.00 | 474.00 | 2,200 | 0 |
| 09-Jan-2024 | 470.00 | 480.00 | 468.00 | 478.00 | 374,700 | 0 |
| 08-Jan-2024 | 482.00 | 490.00 | 472.00 | 482.00 | 237,600 | 0 |
| 05-Jan-2024 | 482.00 | 484.00 | 480.00 | 482.00 | 7,800 | 0 |
| 04-Jan-2024 | 482.00 | 482.00 | 476.00 | 482.00 | 4,000 | 0 |
| 03-Jan-2024 | 480.00 | 490.00 | 476.00 | 484.00 | 16,500 | 0 |
| 02-Jan-2024 | 468.00 | 505.00 | 468.00 | 480.00 | 52,400 | 0 |
| 29-Dec-2023 | 470.00 | 472.00 | 448.00 | 470.00 | 29,800 | 0 |
| 28-Dec-2023 | 474.00 | 476.00 | 460.00 | 466.00 | 5,700 | 0 |
| 27-Dec-2023 | 472.00 | 476.00 | 454.00 | 476.00 | 11,900 | 0 |
| 22-Dec-2023 | 464.00 | 476.00 | 464.00 | 476.00 | 5,000 | 0 |
| 21-Dec-2023 | 464.00 | 478.00 | 464.00 | 474.00 | 218,300 | 0 |
| 20-Dec-2023 | 474.00 | 486.00 | 468.00 | 476.00 | 343,400 | 0 |
| 19-Dec-2023 | 462.00 | 478.00 | 456.00 | 476.00 | 36,900 | 0 |
| 18-Dec-2023 | 482.00 | 490.00 | 460.00 | 480.00 | 158,500 | 0 |
| 15-Dec-2023 | 478.00 | 486.00 | 474.00 | 484.00 | 2,900 | 0 |
| 14-Dec-2023 | 474.00 | 496.00 | 464.00 | 480.00 | 252,500 | 0 |
| 13-Dec-2023 | 476.00 | 490.00 | 470.00 | 478.00 | 11,200 | 0 |
| 12-Dec-2023 | 500.00 | 500.00 | 446.00 | 478.00 | 201,700 | 0 |
| 11-Dec-2023 | 487.50 | 515.00 | 485.00 | 487.50 | 1,247,800 | 0 |
| 08-Dec-2023 | 485.00 | 490.00 | 475.00 | 485.00 | 22,800 | 0 |
| 07-Dec-2023 | 487.50 | 492.50 | 485.00 | 490.00 | 28,800 | 0 |
| 06-Dec-2023 | 500.00 | 507.50 | 487.50 | 487.50 | 33,800 | 0 |
| 05-Dec-2023 | 490.00 | 497.50 | 490.00 | 492.50 | 60,800 | 0 |
| 04-Dec-2023 | 490.00 | 492.50 | 487.50 | 490.00 | 25,000 | 0 |
| 01-Dec-2023 | 495.00 | 495.00 | 487.50 | 492.50 | 68,600 | 0 |
| 30-Nov-2023 | 512.50 | 512.50 | 490.00 | 500.00 | 149,800 | 0 |
| 29-Nov-2023 | 507.50 | 510.00 | 497.50 | 502.50 | 1,800 | 0 |
| 28-Nov-2023 | 505.00 | 505.00 | 505.00 | 505.00 | 800 | 0 |
| 27-Nov-2023 | 500.00 | 507.50 | 500.00 | 507.50 | 72,200 | 0 |
| 24-Nov-2023 | 515.00 | 515.00 | 507.50 | 507.50 | 11,600 | 0 |
| 23-Nov-2023 | 507.50 | 515.00 | 507.50 | 515.00 | 1,400 | 0 |
| 22-Nov-2023 | 500.00 | 520.00 | 500.00 | 507.50 | 93,800 | 0 |
| 21-Nov-2023 | 495.00 | 550.00 | 487.50 | 505.00 | 220,400 | 0 |
| 20-Nov-2023 | 500.00 | 500.00 | 497.50 | 497.50 | 27,400 | 0 |
| 17-Nov-2023 | 497.50 | 502.50 | 480.00 | 497.50 | 8,200 | 0 |
| 16-Nov-2023 | 500.00 | 500.00 | 495.00 | 497.50 | 3,600 | 0 |
| 15-Nov-2023 | 500.00 | 500.00 | 497.50 | 500.00 | 625,200 | 0 |
| 14-Nov-2023 | 500.00 | 500.00 | 497.50 | 497.50 | 80,800 | 0 |
| 13-Nov-2023 | 497.50 | 500.00 | 497.50 | 500.00 | 21,200 | 0 |
| 10-Nov-2023 | 500.00 | 500.00 | 497.50 | 497.50 | 400 | 0 |
| 09-Nov-2023 | 500.00 | 500.00 | 500.00 | 500.00 | 231,800 | 0 |
| 08-Nov-2023 | 502.50 | 522.50 | 492.50 | 500.00 | 228,400 | 0 |
| 07-Nov-2023 | 500.00 | 517.50 | 495.00 | 502.50 | 74,200 | 0 |
| 06-Nov-2023 | 500.00 | 500.00 | 497.50 | 500.00 | 50,200 | 0 |
| 03-Nov-2023 | 492.50 | 500.00 | 487.50 | 500.00 | 800 | 0 |