| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 300.00 | 308.00 | 300.00 | 308.00 | 16,270,500 | 0 |
| 02-Apr-2024 | 296.00 | 302.00 | 294.00 | 300.00 | 13,958,500 | 0 |
| 01-Apr-2024 | 318.00 | 318.00 | 292.00 | 296.00 | 32,595,300 | 0 |
| 28-Mar-2024 | 318.00 | 320.00 | 304.00 | 306.00 | 36,138,800 | 0 |
| 27-Mar-2024 | 324.00 | 324.00 | 318.00 | 318.00 | 11,674,300 | 0 |
| 26-Mar-2024 | 328.00 | 328.00 | 318.00 | 322.00 | 15,150,600 | 0 |
| 25-Mar-2024 | 330.00 | 330.00 | 310.00 | 324.00 | 73,410,000 | 0 |
| 22-Mar-2024 | 312.00 | 312.00 | 308.00 | 310.00 | 6,957,400 | 0 |
| 21-Mar-2024 | 310.00 | 314.00 | 302.00 | 312.00 | 22,243,600 | 0 |
| 20-Mar-2024 | 310.00 | 312.00 | 308.00 | 310.00 | 10,954,000 | 0 |
| 19-Mar-2024 | 312.00 | 320.00 | 308.00 | 312.00 | 24,885,200 | 0 |
| 18-Mar-2024 | 314.00 | 316.00 | 308.00 | 314.00 | 18,130,000 | 0 |
| 15-Mar-2024 | 306.00 | 314.00 | 304.00 | 314.00 | 15,763,600 | 0 |
| 14-Mar-2024 | 306.00 | 308.00 | 304.00 | 306.00 | 12,871,000 | 0 |
| 13-Mar-2024 | 306.00 | 310.00 | 302.00 | 304.00 | 13,127,400 | 0 |
| 08-Mar-2024 | 306.00 | 316.00 | 304.00 | 306.00 | 19,320,900 | 0 |
| 07-Mar-2024 | 304.00 | 308.00 | 300.00 | 306.00 | 8,005,400 | 0 |
| 06-Mar-2024 | 308.00 | 310.00 | 298.00 | 304.00 | 13,558,400 | 0 |
| 05-Mar-2024 | 304.00 | 314.00 | 302.00 | 306.00 | 10,048,300 | 0 |
| 04-Mar-2024 | 316.00 | 316.00 | 304.00 | 304.00 | 29,795,300 | 0 |
| 01-Mar-2024 | 322.00 | 322.00 | 314.00 | 316.00 | 14,986,400 | 0 |
| 29-Feb-2024 | 324.00 | 324.00 | 318.00 | 320.00 | 12,482,800 | 0 |
| 28-Feb-2024 | 324.00 | 324.00 | 320.00 | 324.00 | 5,945,900 | 0 |
| 27-Feb-2024 | 328.00 | 328.00 | 320.00 | 320.00 | 7,802,200 | 0 |
| 26-Feb-2024 | 324.00 | 334.00 | 322.00 | 328.00 | 12,698,200 | 0 |
| 23-Feb-2024 | 330.00 | 330.00 | 322.00 | 324.00 | 4,464,000 | 0 |
| 22-Feb-2024 | 318.00 | 328.00 | 318.00 | 326.00 | 9,073,600 | 0 |
| 21-Feb-2024 | 320.00 | 324.00 | 316.00 | 318.00 | 10,392,400 | 0 |
| 20-Feb-2024 | 322.00 | 326.00 | 320.00 | 322.00 | 7,827,200 | 0 |
| 19-Feb-2024 | 328.00 | 328.00 | 320.00 | 322.00 | 7,401,700 | 0 |
| 16-Feb-2024 | 330.00 | 330.00 | 322.00 | 324.00 | 6,271,600 | 0 |
| 15-Feb-2024 | 330.00 | 332.00 | 322.00 | 328.00 | 15,607,800 | 0 |
| 13-Feb-2024 | 328.00 | 332.00 | 326.00 | 328.00 | 11,883,900 | 0 |
| 12-Feb-2024 | 338.00 | 340.00 | 326.00 | 326.00 | 18,955,600 | 0 |
| 07-Feb-2024 | 316.00 | 338.00 | 316.00 | 336.00 | 35,165,200 | 0 |
| 06-Feb-2024 | 326.00 | 330.00 | 322.00 | 322.00 | 13,257,300 | 0 |
| 05-Feb-2024 | 326.00 | 334.00 | 320.00 | 324.00 | 41,643,200 | 0 |
| 02-Feb-2024 | 338.00 | 340.00 | 322.00 | 324.00 | 64,314,400 | 0 |
| 01-Feb-2024 | 344.00 | 348.00 | 332.00 | 338.00 | 23,732,600 | 0 |
| 31-Jan-2024 | 346.00 | 348.00 | 342.00 | 344.00 | 14,633,500 | 0 |
| 30-Jan-2024 | 346.00 | 352.00 | 342.00 | 344.00 | 16,693,900 | 0 |
| 29-Jan-2024 | 350.00 | 360.00 | 342.00 | 344.00 | 33,348,700 | 0 |
| 26-Jan-2024 | 366.00 | 370.00 | 342.00 | 344.00 | 38,304,100 | 0 |
| 25-Jan-2024 | 372.00 | 374.00 | 364.00 | 366.00 | 15,436,300 | 0 |
| 24-Jan-2024 | 360.00 | 374.00 | 356.00 | 370.00 | 34,197,200 | 0 |
| 23-Jan-2024 | 376.00 | 380.00 | 356.00 | 360.00 | 51,130,600 | 0 |
| 22-Jan-2024 | 378.00 | 386.00 | 374.00 | 376.00 | 32,693,400 | 0 |
| 19-Jan-2024 | 388.00 | 388.00 | 370.00 | 374.00 | 51,965,000 | 0 |
| 18-Jan-2024 | 386.00 | 390.00 | 376.00 | 380.00 | 61,341,900 | 0 |
| 17-Jan-2024 | 388.00 | 400.00 | 378.00 | 384.00 | 153,643,500 | 0 |
| 16-Jan-2024 | 390.00 | 396.00 | 376.00 | 384.00 | 116,107,200 | 0 |
| 15-Jan-2024 | 358.00 | 390.00 | 358.00 | 386.00 | 238,099,000 | 0 |
| 12-Jan-2024 | 358.00 | 362.00 | 352.00 | 356.00 | 33,427,600 | 0 |
| 11-Jan-2024 | 346.00 | 360.00 | 346.00 | 354.00 | 47,033,500 | 0 |
| 10-Jan-2024 | 334.00 | 346.00 | 334.00 | 344.00 | 16,240,000 | 0 |
| 09-Jan-2024 | 360.00 | 360.00 | 332.00 | 334.00 | 70,275,000 | 0 |
| 08-Jan-2024 | 370.00 | 370.00 | 352.00 | 356.00 | 47,283,600 | 0 |
| 05-Jan-2024 | 364.00 | 368.00 | 346.00 | 358.00 | 115,037,000 | 0 |
| 04-Jan-2024 | 340.00 | 358.00 | 338.00 | 354.00 | 90,251,700 | 0 |
| 03-Jan-2024 | 340.00 | 346.00 | 336.00 | 338.00 | 21,780,600 | 0 |
| 02-Jan-2024 | 322.00 | 350.00 | 320.00 | 340.00 | 86,284,800 | 0 |
| 29-Dec-2023 | 330.00 | 332.00 | 318.00 | 320.00 | 25,368,400 | 0 |
| 28-Dec-2023 | 340.00 | 344.00 | 330.00 | 330.00 | 36,518,400 | 0 |
| 27-Dec-2023 | 320.00 | 342.00 | 318.00 | 338.00 | 80,086,600 | 0 |
| 22-Dec-2023 | 340.00 | 354.00 | 318.00 | 318.00 | 101,551,400 | 0 |
| 21-Dec-2023 | 330.00 | 382.00 | 324.00 | 336.00 | 500,904,500 | 0 |
| 20-Dec-2023 | 304.00 | 324.00 | 296.00 | 322.00 | 53,207,300 | 0 |
| 19-Dec-2023 | 290.00 | 304.00 | 288.00 | 298.00 | 10,774,000 | 0 |
| 18-Dec-2023 | 292.00 | 296.00 | 286.00 | 292.00 | 5,682,800 | 0 |
| 15-Dec-2023 | 294.00 | 296.00 | 290.00 | 292.00 | 1,459,200 | 0 |
| 14-Dec-2023 | 290.00 | 294.00 | 288.00 | 294.00 | 4,680,800 | 0 |
| 13-Dec-2023 | 284.00 | 290.00 | 282.00 | 288.00 | 5,723,700 | 0 |
| 12-Dec-2023 | 282.00 | 286.00 | 282.00 | 284.00 | 4,722,300 | 0 |
| 11-Dec-2023 | 290.00 | 290.00 | 280.00 | 282.00 | 7,843,200 | 0 |
| 08-Dec-2023 | 292.00 | 292.00 | 286.00 | 286.00 | 8,516,800 | 0 |
| 07-Dec-2023 | 296.00 | 298.00 | 290.00 | 290.00 | 6,891,100 | 0 |
| 06-Dec-2023 | 298.00 | 302.00 | 292.00 | 296.00 | 13,590,800 | 0 |
| 05-Dec-2023 | 302.00 | 312.00 | 296.00 | 296.00 | 21,658,400 | 0 |
| 04-Dec-2023 | 296.00 | 302.00 | 296.00 | 300.00 | 7,961,000 | 0 |
| 01-Dec-2023 | 300.00 | 300.00 | 296.00 | 296.00 | 3,075,500 | 0 |
| 30-Nov-2023 | 294.00 | 300.00 | 290.00 | 298.00 | 11,534,900 | 0 |
| 29-Nov-2023 | 296.00 | 298.00 | 292.00 | 294.00 | 6,088,000 | 0 |
| 28-Nov-2023 | 298.00 | 300.00 | 292.00 | 294.00 | 5,404,400 | 0 |
| 27-Nov-2023 | 296.00 | 304.00 | 296.00 | 296.00 | 6,240,900 | 0 |
| 24-Nov-2023 | 298.00 | 298.00 | 296.00 | 296.00 | 2,598,000 | 0 |
| 23-Nov-2023 | 300.00 | 300.00 | 294.00 | 296.00 | 5,868,200 | 0 |
| 22-Nov-2023 | 300.00 | 302.00 | 294.00 | 296.00 | 6,520,400 | 0 |
| 21-Nov-2023 | 300.00 | 304.00 | 298.00 | 300.00 | 6,313,300 | 0 |
| 20-Nov-2023 | 298.00 | 304.00 | 298.00 | 300.00 | 6,996,100 | 0 |
| 17-Nov-2023 | 306.00 | 308.00 | 298.00 | 298.00 | 9,130,000 | 0 |
| 16-Nov-2023 | 288.00 | 314.00 | 286.00 | 306.00 | 36,161,800 | 0 |
| 15-Nov-2023 | 284.00 | 288.00 | 282.00 | 286.00 | 9,092,600 | 0 |
| 14-Nov-2023 | 284.00 | 288.00 | 280.00 | 284.00 | 4,756,900 | 0 |
| 13-Nov-2023 | 286.00 | 288.00 | 280.00 | 284.00 | 7,516,400 | 0 |
| 10-Nov-2023 | 290.00 | 290.00 | 282.00 | 284.00 | 4,792,600 | 0 |
| 09-Nov-2023 | 292.00 | 292.00 | 286.00 | 290.00 | 3,026,000 | 0 |
| 08-Nov-2023 | 292.00 | 294.00 | 286.00 | 292.00 | 5,387,900 | 0 |
| 07-Nov-2023 | 292.00 | 296.00 | 290.00 | 292.00 | 5,152,400 | 0 |
| 06-Nov-2023 | 290.00 | 298.00 | 286.00 | 292.00 | 7,507,700 | 0 |
| 03-Nov-2023 | 290.00 | 296.00 | 286.00 | 290.00 | 7,623,700 | 0 |