| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 610.00 | 615.00 | 605.00 | 605.00 | 17,569,800 | 0 |
| 01-Apr-2024 | 620.00 | 625.00 | 600.00 | 610.00 | 31,475,600 | 0 |
| 28-Mar-2024 | 625.00 | 630.00 | 620.00 | 620.00 | 19,602,900 | 0 |
| 27-Mar-2024 | 620.00 | 635.00 | 620.00 | 625.00 | 38,585,400 | 0 |
| 26-Mar-2024 | 625.00 | 625.00 | 615.00 | 615.00 | 19,549,200 | 0 |
| 25-Mar-2024 | 630.00 | 630.00 | 615.00 | 620.00 | 18,009,000 | 0 |
| 22-Mar-2024 | 640.00 | 640.00 | 610.00 | 630.00 | 32,319,000 | 0 |
| 21-Mar-2024 | 635.00 | 645.00 | 625.00 | 635.00 | 72,949,300 | 0 |
| 20-Mar-2024 | 605.00 | 630.00 | 600.00 | 630.00 | 50,333,000 | 0 |
| 19-Mar-2024 | 600.00 | 610.00 | 600.00 | 605.00 | 14,517,100 | 0 |
| 18-Mar-2024 | 605.00 | 610.00 | 600.00 | 600.00 | 15,063,500 | 0 |
| 15-Mar-2024 | 610.00 | 615.00 | 600.00 | 605.00 | 21,094,100 | 0 |
| 14-Mar-2024 | 620.00 | 620.00 | 605.00 | 615.00 | 18,719,600 | 0 |
| 13-Mar-2024 | 625.00 | 630.00 | 615.00 | 620.00 | 26,397,000 | 0 |
| 08-Mar-2024 | 615.00 | 625.00 | 610.00 | 625.00 | 32,187,100 | 0 |
| 07-Mar-2024 | 605.00 | 620.00 | 605.00 | 620.00 | 21,248,900 | 0 |
| 06-Mar-2024 | 620.00 | 620.00 | 600.00 | 610.00 | 29,388,500 | 0 |
| 05-Mar-2024 | 620.00 | 625.00 | 615.00 | 620.00 | 21,136,200 | 0 |
| 04-Mar-2024 | 610.00 | 630.00 | 600.00 | 620.00 | 56,668,100 | 0 |
| 01-Mar-2024 | 615.00 | 615.00 | 595.00 | 610.00 | 28,450,100 | 0 |
| 29-Feb-2024 | 615.00 | 620.00 | 600.00 | 615.00 | 42,698,000 | 0 |
| 28-Feb-2024 | 620.00 | 620.00 | 610.00 | 615.00 | 22,448,000 | 0 |
| 27-Feb-2024 | 620.00 | 630.00 | 615.00 | 620.00 | 43,025,100 | 0 |
| 26-Feb-2024 | 625.00 | 625.00 | 605.00 | 620.00 | 40,246,800 | 0 |
| 23-Feb-2024 | 615.00 | 625.00 | 610.00 | 625.00 | 62,376,000 | 0 |
| 22-Feb-2024 | 600.00 | 620.00 | 590.00 | 615.00 | 97,879,900 | 0 |
| 21-Feb-2024 | 580.00 | 605.00 | 565.00 | 600.00 | 98,826,700 | 0 |
| 20-Feb-2024 | 600.00 | 610.00 | 575.00 | 580.00 | 161,766,400 | 0 |
| 19-Feb-2024 | 560.00 | 575.00 | 540.00 | 570.00 | 85,233,900 | 0 |
| 16-Feb-2024 | 520.00 | 560.00 | 520.00 | 560.00 | 95,911,300 | 0 |
| 15-Feb-2024 | 505.00 | 525.00 | 500.00 | 520.00 | 37,939,300 | 0 |
| 13-Feb-2024 | 505.00 | 510.00 | 498.00 | 500.00 | 23,863,400 | 0 |
| 12-Feb-2024 | 500.00 | 510.00 | 498.00 | 505.00 | 21,413,500 | 0 |
| 07-Feb-2024 | 505.00 | 505.00 | 500.00 | 500.00 | 9,649,000 | 0 |
| 06-Feb-2024 | 505.00 | 505.00 | 500.00 | 500.00 | 10,608,000 | 0 |
| 05-Feb-2024 | 500.00 | 505.00 | 500.00 | 505.00 | 9,515,400 | 0 |
| 02-Feb-2024 | 505.00 | 505.00 | 500.00 | 500.00 | 13,496,700 | 0 |
| 01-Feb-2024 | 510.00 | 510.00 | 500.00 | 505.00 | 10,975,900 | 0 |
| 31-Jan-2024 | 505.00 | 510.00 | 505.00 | 510.00 | 6,634,000 | 0 |
| 30-Jan-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 7,322,100 | 0 |
| 29-Jan-2024 | 500.00 | 510.00 | 498.00 | 505.00 | 17,513,400 | 0 |
| 26-Jan-2024 | 510.00 | 510.00 | 500.00 | 500.00 | 12,032,600 | 0 |
| 25-Jan-2024 | 500.00 | 510.00 | 498.00 | 505.00 | 13,866,200 | 0 |
| 24-Jan-2024 | 500.00 | 505.00 | 492.00 | 500.00 | 30,363,800 | 0 |
| 23-Jan-2024 | 515.00 | 520.00 | 500.00 | 500.00 | 32,349,900 | 0 |
| 22-Jan-2024 | 520.00 | 525.00 | 515.00 | 515.00 | 20,903,100 | 0 |
| 19-Jan-2024 | 520.00 | 520.00 | 515.00 | 515.00 | 10,893,000 | 0 |
| 18-Jan-2024 | 520.00 | 530.00 | 520.00 | 520.00 | 19,750,700 | 0 |
| 17-Jan-2024 | 525.00 | 530.00 | 520.00 | 520.00 | 17,559,000 | 0 |
| 16-Jan-2024 | 520.00 | 525.00 | 520.00 | 525.00 | 7,447,000 | 0 |
| 15-Jan-2024 | 525.00 | 530.00 | 515.00 | 525.00 | 35,109,900 | 0 |
| 12-Jan-2024 | 520.00 | 525.00 | 515.00 | 520.00 | 9,265,500 | 0 |
| 11-Jan-2024 | 520.00 | 525.00 | 515.00 | 520.00 | 15,378,600 | 0 |
| 10-Jan-2024 | 520.00 | 525.00 | 515.00 | 525.00 | 19,621,100 | 0 |
| 09-Jan-2024 | 520.00 | 525.00 | 515.00 | 520.00 | 10,536,300 | 0 |
| 08-Jan-2024 | 520.00 | 525.00 | 515.00 | 520.00 | 16,920,700 | 0 |
| 05-Jan-2024 | 520.00 | 525.00 | 515.00 | 520.00 | 18,725,100 | 0 |
| 04-Jan-2024 | 525.00 | 525.00 | 515.00 | 520.00 | 14,319,000 | 0 |
| 03-Jan-2024 | 510.00 | 525.00 | 505.00 | 525.00 | 32,338,200 | 0 |
| 02-Jan-2024 | 525.00 | 530.00 | 510.00 | 510.00 | 50,169,700 | 0 |
| 29-Dec-2023 | 530.00 | 530.00 | 520.00 | 525.00 | 35,649,900 | 0 |
| 28-Dec-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 17,058,500 | 0 |
| 27-Dec-2023 | 540.00 | 545.00 | 525.00 | 525.00 | 31,984,800 | 0 |
| 22-Dec-2023 | 535.00 | 545.00 | 535.00 | 540.00 | 22,292,100 | 0 |
| 21-Dec-2023 | 545.00 | 550.00 | 530.00 | 535.00 | 18,907,700 | 0 |
| 20-Dec-2023 | 555.00 | 560.00 | 540.00 | 545.00 | 23,238,600 | 0 |
| 19-Dec-2023 | 545.00 | 560.00 | 545.00 | 555.00 | 23,909,000 | 0 |
| 18-Dec-2023 | 550.00 | 550.00 | 540.00 | 545.00 | 14,111,600 | 0 |
| 15-Dec-2023 | 560.00 | 560.00 | 540.00 | 545.00 | 15,593,900 | 0 |
| 14-Dec-2023 | 550.00 | 565.00 | 550.00 | 555.00 | 19,420,200 | 0 |
| 13-Dec-2023 | 530.00 | 565.00 | 525.00 | 550.00 | 69,668,500 | 0 |
| 12-Dec-2023 | 530.00 | 540.00 | 520.00 | 530.00 | 11,191,800 | 0 |
| 11-Dec-2023 | 540.00 | 555.00 | 530.00 | 530.00 | 23,285,500 | 0 |
| 08-Dec-2023 | 555.00 | 555.00 | 535.00 | 540.00 | 19,113,000 | 0 |
| 07-Dec-2023 | 570.00 | 570.00 | 540.00 | 550.00 | 28,794,700 | 0 |
| 06-Dec-2023 | 560.00 | 575.00 | 560.00 | 570.00 | 55,056,400 | 0 |
| 05-Dec-2023 | 535.00 | 575.00 | 530.00 | 560.00 | 136,303,600 | 0 |
| 04-Dec-2023 | 500.00 | 545.00 | 496.00 | 530.00 | 174,440,600 | 0 |
| 01-Dec-2023 | 500.00 | 500.00 | 496.00 | 498.00 | 15,679,400 | 0 |
| 30-Nov-2023 | 500.00 | 505.00 | 498.00 | 500.00 | 29,557,400 | 0 |
| 29-Nov-2023 | 500.00 | 500.00 | 496.00 | 498.00 | 19,427,400 | 0 |
| 28-Nov-2023 | 500.00 | 505.00 | 496.00 | 498.00 | 24,543,000 | 0 |
| 27-Nov-2023 | 500.00 | 505.00 | 498.00 | 500.00 | 32,524,600 | 0 |
| 24-Nov-2023 | 498.00 | 500.00 | 498.00 | 498.00 | 7,321,200 | 0 |
| 23-Nov-2023 | 498.00 | 500.00 | 498.00 | 498.00 | 8,175,400 | 0 |
| 22-Nov-2023 | 500.00 | 500.00 | 496.00 | 498.00 | 8,929,100 | 0 |
| 21-Nov-2023 | 500.00 | 505.00 | 498.00 | 500.00 | 11,478,700 | 0 |
| 20-Nov-2023 | 500.00 | 505.00 | 498.00 | 505.00 | 15,799,200 | 0 |
| 17-Nov-2023 | 500.00 | 500.00 | 494.00 | 498.00 | 6,687,900 | 0 |
| 16-Nov-2023 | 498.00 | 500.00 | 498.00 | 498.00 | 8,712,800 | 0 |
| 15-Nov-2023 | 500.00 | 505.00 | 496.00 | 498.00 | 22,714,600 | 0 |
| 14-Nov-2023 | 500.00 | 500.00 | 492.00 | 498.00 | 9,161,900 | 0 |
| 13-Nov-2023 | 498.00 | 500.00 | 496.00 | 500.00 | 7,261,400 | 0 |
| 10-Nov-2023 | 494.00 | 498.00 | 494.00 | 496.00 | 11,064,400 | 0 |
| 09-Nov-2023 | 488.00 | 494.00 | 486.00 | 494.00 | 15,473,300 | 0 |
| 08-Nov-2023 | 496.00 | 498.00 | 484.00 | 486.00 | 31,436,900 | 0 |
| 07-Nov-2023 | 505.00 | 505.00 | 496.00 | 496.00 | 15,302,500 | 0 |
| 06-Nov-2023 | 496.00 | 505.00 | 496.00 | 500.00 | 41,505,400 | 0 |
| 03-Nov-2023 | 494.00 | 500.00 | 478.00 | 496.00 | 42,284,000 | 0 |
| 02-Nov-2023 | 486.00 | 505.00 | 486.00 | 492.00 | 41,008,300 | 0 |