| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 530.00 | 530.00 | 510.00 | 515.00 | 122,826,500 | 0 |
| 02-Apr-2024 | 530.00 | 530.00 | 520.00 | 530.00 | 19,991,800 | 0 |
| 01-Apr-2024 | 530.00 | 535.00 | 520.00 | 525.00 | 39,143,700 | 0 |
| 28-Mar-2024 | 530.00 | 535.00 | 525.00 | 530.00 | 61,257,600 | 0 |
| 27-Mar-2024 | 535.00 | 540.00 | 525.00 | 530.00 | 73,354,900 | 0 |
| 26-Mar-2024 | 545.00 | 545.00 | 530.00 | 535.00 | 26,397,300 | 0 |
| 25-Mar-2024 | 540.00 | 540.00 | 525.00 | 540.00 | 55,983,900 | 0 |
| 22-Mar-2024 | 530.00 | 535.00 | 520.00 | 525.00 | 60,357,500 | 0 |
| 21-Mar-2024 | 510.00 | 540.00 | 510.00 | 525.00 | 131,429,400 | 0 |
| 20-Mar-2024 | 505.00 | 520.00 | 505.00 | 510.00 | 44,355,600 | 0 |
| 19-Mar-2024 | 520.00 | 525.00 | 505.00 | 510.00 | 83,927,900 | 0 |
| 18-Mar-2024 | 510.00 | 530.00 | 510.00 | 520.00 | 77,395,100 | 0 |
| 15-Mar-2024 | 535.00 | 540.00 | 505.00 | 510.00 | 124,743,600 | 0 |
| 14-Mar-2024 | 525.00 | 540.00 | 525.00 | 535.00 | 55,597,700 | 0 |
| 13-Mar-2024 | 535.00 | 535.00 | 520.00 | 525.00 | 91,427,500 | 0 |
| 08-Mar-2024 | 545.00 | 550.00 | 530.00 | 535.00 | 62,980,300 | 0 |
| 07-Mar-2024 | 540.00 | 550.00 | 535.00 | 545.00 | 34,662,100 | 0 |
| 06-Mar-2024 | 530.00 | 550.00 | 530.00 | 540.00 | 13,359,700 | 0 |
| 05-Mar-2024 | 555.00 | 555.00 | 540.00 | 545.00 | 43,220,400 | 0 |
| 04-Mar-2024 | 565.00 | 565.00 | 550.00 | 555.00 | 15,232,500 | 0 |
| 01-Mar-2024 | 550.00 | 565.00 | 550.00 | 560.00 | 41,006,100 | 0 |
| 29-Feb-2024 | 560.00 | 560.00 | 550.00 | 550.00 | 21,854,700 | 0 |
| 28-Feb-2024 | 555.00 | 560.00 | 545.00 | 555.00 | 24,367,800 | 0 |
| 27-Feb-2024 | 560.00 | 565.00 | 545.00 | 555.00 | 64,614,700 | 0 |
| 26-Feb-2024 | 570.00 | 570.00 | 560.00 | 565.00 | 14,856,700 | 0 |
| 23-Feb-2024 | 580.00 | 585.00 | 565.00 | 565.00 | 21,132,300 | 0 |
| 22-Feb-2024 | 570.00 | 585.00 | 565.00 | 580.00 | 23,257,700 | 0 |
| 21-Feb-2024 | 560.00 | 575.00 | 560.00 | 570.00 | 31,066,500 | 0 |
| 20-Feb-2024 | 555.00 | 570.00 | 550.00 | 560.00 | 30,938,300 | 0 |
| 19-Feb-2024 | 565.00 | 565.00 | 555.00 | 555.00 | 16,099,700 | 0 |
| 16-Feb-2024 | 590.00 | 595.00 | 560.00 | 565.00 | 30,214,200 | 0 |
| 15-Feb-2024 | 570.00 | 600.00 | 570.00 | 590.00 | 62,252,700 | 0 |
| 13-Feb-2024 | 570.00 | 570.00 | 560.00 | 565.00 | 32,055,700 | 0 |
| 12-Feb-2024 | 555.00 | 570.00 | 555.00 | 560.00 | 39,854,100 | 0 |
| 07-Feb-2024 | 555.00 | 570.00 | 550.00 | 555.00 | 48,166,200 | 0 |
| 06-Feb-2024 | 540.00 | 555.00 | 535.00 | 555.00 | 24,939,000 | 0 |
| 05-Feb-2024 | 550.00 | 550.00 | 535.00 | 540.00 | 26,214,400 | 0 |
| 02-Feb-2024 | 550.00 | 565.00 | 540.00 | 545.00 | 55,281,600 | 0 |
| 01-Feb-2024 | 560.00 | 565.00 | 550.00 | 550.00 | 31,192,500 | 0 |
| 31-Jan-2024 | 565.00 | 570.00 | 560.00 | 560.00 | 13,584,800 | 0 |
| 30-Jan-2024 | 570.00 | 575.00 | 565.00 | 565.00 | 10,534,400 | 0 |
| 29-Jan-2024 | 560.00 | 570.00 | 560.00 | 570.00 | 8,869,600 | 0 |
| 26-Jan-2024 | 580.00 | 580.00 | 555.00 | 565.00 | 25,465,200 | 0 |
| 25-Jan-2024 | 570.00 | 585.00 | 565.00 | 575.00 | 19,816,100 | 0 |
| 24-Jan-2024 | 570.00 | 575.00 | 565.00 | 570.00 | 10,026,700 | 0 |
| 23-Jan-2024 | 585.00 | 585.00 | 565.00 | 565.00 | 20,686,600 | 0 |
| 22-Jan-2024 | 590.00 | 590.00 | 575.00 | 585.00 | 16,445,600 | 0 |
| 19-Jan-2024 | 575.00 | 590.00 | 575.00 | 585.00 | 15,139,600 | 0 |
| 18-Jan-2024 | 575.00 | 585.00 | 570.00 | 575.00 | 17,088,500 | 0 |
| 17-Jan-2024 | 585.00 | 595.00 | 570.00 | 575.00 | 43,513,000 | 0 |
| 16-Jan-2024 | 600.00 | 605.00 | 590.00 | 590.00 | 16,251,900 | 0 |
| 15-Jan-2024 | 605.00 | 610.00 | 595.00 | 600.00 | 30,653,600 | 0 |
| 12-Jan-2024 | 615.00 | 620.00 | 605.00 | 605.00 | 21,159,600 | 0 |
| 11-Jan-2024 | 615.00 | 620.00 | 605.00 | 615.00 | 31,462,200 | 0 |
| 10-Jan-2024 | 615.00 | 625.00 | 605.00 | 615.00 | 38,705,700 | 0 |
| 09-Jan-2024 | 600.00 | 615.00 | 590.00 | 615.00 | 59,731,900 | 0 |
| 08-Jan-2024 | 585.00 | 605.00 | 585.00 | 600.00 | 47,981,700 | 0 |
| 05-Jan-2024 | 585.00 | 605.00 | 580.00 | 585.00 | 46,892,100 | 0 |
| 04-Jan-2024 | 580.00 | 590.00 | 580.00 | 580.00 | 33,597,100 | 0 |
| 03-Jan-2024 | 585.00 | 595.00 | 580.00 | 585.00 | 30,505,900 | 0 |
| 02-Jan-2024 | 575.00 | 585.00 | 565.00 | 585.00 | 39,022,000 | 0 |
| 29-Dec-2023 | 570.00 | 580.00 | 560.00 | 575.00 | 34,881,900 | 0 |
| 28-Dec-2023 | 570.00 | 580.00 | 565.00 | 575.00 | 25,443,000 | 0 |
| 27-Dec-2023 | 555.00 | 570.00 | 555.00 | 570.00 | 20,092,000 | 0 |
| 22-Dec-2023 | 565.00 | 570.00 | 545.00 | 555.00 | 35,427,700 | 0 |
| 21-Dec-2023 | 560.00 | 570.00 | 560.00 | 565.00 | 20,803,200 | 0 |
| 20-Dec-2023 | 560.00 | 570.00 | 555.00 | 560.00 | 24,321,100 | 0 |
| 19-Dec-2023 | 560.00 | 570.00 | 560.00 | 560.00 | 13,551,600 | 0 |
| 18-Dec-2023 | 575.00 | 585.00 | 560.00 | 560.00 | 32,132,400 | 0 |
| 15-Dec-2023 | 575.00 | 575.00 | 555.00 | 560.00 | 49,912,100 | 0 |
| 14-Dec-2023 | 560.00 | 575.00 | 545.00 | 570.00 | 67,016,400 | 0 |
| 13-Dec-2023 | 550.00 | 555.00 | 530.00 | 540.00 | 61,897,200 | 0 |
| 12-Dec-2023 | 535.00 | 560.00 | 530.00 | 550.00 | 60,699,600 | 0 |
| 11-Dec-2023 | 540.00 | 555.00 | 530.00 | 535.00 | 34,087,400 | 0 |
| 08-Dec-2023 | 540.00 | 555.00 | 540.00 | 545.00 | 50,433,900 | 0 |
| 07-Dec-2023 | 575.00 | 575.00 | 535.00 | 540.00 | 105,642,300 | 0 |
| 06-Dec-2023 | 605.00 | 615.00 | 560.00 | 570.00 | 112,393,300 | 0 |
| 05-Dec-2023 | 610.00 | 615.00 | 600.00 | 605.00 | 25,873,100 | 0 |
| 04-Dec-2023 | 615.00 | 625.00 | 605.00 | 610.00 | 32,403,200 | 0 |
| 01-Dec-2023 | 620.00 | 630.00 | 605.00 | 615.00 | 54,970,500 | 0 |
| 30-Nov-2023 | 625.00 | 625.00 | 610.00 | 615.00 | 36,549,100 | 0 |
| 29-Nov-2023 | 615.00 | 630.00 | 605.00 | 625.00 | 58,729,900 | 0 |
| 28-Nov-2023 | 635.00 | 635.00 | 610.00 | 615.00 | 41,596,200 | 0 |
| 27-Nov-2023 | 600.00 | 635.00 | 595.00 | 625.00 | 132,357,100 | 0 |
| 24-Nov-2023 | 605.00 | 610.00 | 595.00 | 595.00 | 23,502,100 | 0 |
| 23-Nov-2023 | 585.00 | 610.00 | 585.00 | 605.00 | 33,915,200 | 0 |
| 22-Nov-2023 | 600.00 | 600.00 | 580.00 | 585.00 | 24,170,900 | 0 |
| 21-Nov-2023 | 600.00 | 605.00 | 590.00 | 600.00 | 17,258,400 | 0 |
| 20-Nov-2023 | 600.00 | 605.00 | 595.00 | 595.00 | 18,596,800 | 0 |
| 17-Nov-2023 | 600.00 | 610.00 | 595.00 | 595.00 | 22,131,200 | 0 |
| 16-Nov-2023 | 610.00 | 620.00 | 595.00 | 600.00 | 49,759,300 | 0 |
| 15-Nov-2023 | 585.00 | 620.00 | 580.00 | 610.00 | 128,504,300 | 0 |
| 14-Nov-2023 | 575.00 | 580.00 | 560.00 | 575.00 | 30,045,200 | 0 |
| 13-Nov-2023 | 575.00 | 590.00 | 565.00 | 575.00 | 33,464,300 | 0 |
| 10-Nov-2023 | 590.00 | 595.00 | 565.00 | 570.00 | 15,859,900 | 0 |
| 09-Nov-2023 | 595.00 | 605.00 | 585.00 | 585.00 | 24,437,800 | 0 |
| 08-Nov-2023 | 590.00 | 600.00 | 580.00 | 600.00 | 27,484,300 | 0 |
| 07-Nov-2023 | 600.00 | 600.00 | 580.00 | 590.00 | 43,913,000 | 0 |
| 06-Nov-2023 | 590.00 | 605.00 | 580.00 | 590.00 | 76,196,100 | 0 |
| 03-Nov-2023 | 570.00 | 585.00 | 565.00 | 575.00 | 96,756,600 | 0 |