| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 930.00 | 930.00 | 875.00 | 880.00 | 129,923,700 | 0 |
| 02-Apr-2024 | 815.00 | 925.00 | 810.00 | 925.00 | 140,012,100 | 0 |
| 01-Apr-2024 | 825.00 | 830.00 | 780.00 | 815.00 | 48,939,700 | 0 |
| 28-Mar-2024 | 800.00 | 880.00 | 800.00 | 830.00 | 114,120,200 | 0 |
| 27-Mar-2024 | 810.00 | 845.00 | 795.00 | 805.00 | 55,855,100 | 0 |
| 26-Mar-2024 | 820.00 | 820.00 | 770.00 | 810.00 | 49,898,400 | 0 |
| 25-Mar-2024 | 800.00 | 800.00 | 750.00 | 785.00 | 59,930,200 | 0 |
| 22-Mar-2024 | 865.00 | 865.00 | 795.00 | 800.00 | 89,903,800 | 0 |
| 21-Mar-2024 | 770.00 | 860.00 | 770.00 | 855.00 | 137,852,400 | 0 |
| 20-Mar-2024 | 830.00 | 830.00 | 765.00 | 770.00 | 53,841,700 | 0 |
| 19-Mar-2024 | 895.00 | 900.00 | 830.00 | 830.00 | 79,880,600 | 0 |
| 18-Mar-2024 | 900.00 | 955.00 | 870.00 | 895.00 | 123,130,500 | 0 |
| 15-Mar-2024 | 820.00 | 915.00 | 800.00 | 885.00 | 187,260,600 | 0 |
| 14-Mar-2024 | 845.00 | 860.00 | 785.00 | 805.00 | 78,670,900 | 0 |
| 13-Mar-2024 | 730.00 | 850.00 | 725.00 | 830.00 | 260,099,500 | 0 |
| 08-Mar-2024 | 605.00 | 750.00 | 605.00 | 730.00 | 175,254,600 | 0 |
| 07-Mar-2024 | 565.00 | 615.00 | 565.00 | 605.00 | 24,557,500 | 0 |
| 06-Mar-2024 | 560.00 | 570.00 | 555.00 | 565.00 | 4,717,600 | 0 |
| 05-Mar-2024 | 570.00 | 570.00 | 555.00 | 565.00 | 3,529,800 | 0 |
| 04-Mar-2024 | 570.00 | 580.00 | 560.00 | 565.00 | 2,643,900 | 0 |
| 01-Mar-2024 | 520.00 | 575.00 | 520.00 | 575.00 | 4,797,900 | 0 |
| 29-Feb-2024 | 575.00 | 575.00 | 560.00 | 570.00 | 3,935,200 | 0 |
| 28-Feb-2024 | 575.00 | 575.00 | 565.00 | 575.00 | 1,715,000 | 0 |
| 27-Feb-2024 | 575.00 | 585.00 | 560.00 | 570.00 | 3,488,100 | 0 |
| 26-Feb-2024 | 590.00 | 595.00 | 570.00 | 575.00 | 3,787,600 | 0 |
| 23-Feb-2024 | 575.00 | 590.00 | 565.00 | 590.00 | 7,106,600 | 0 |
| 22-Feb-2024 | 570.00 | 575.00 | 560.00 | 575.00 | 4,312,700 | 0 |
| 21-Feb-2024 | 565.00 | 570.00 | 550.00 | 570.00 | 6,743,400 | 0 |
| 20-Feb-2024 | 570.00 | 575.00 | 560.00 | 560.00 | 5,878,200 | 0 |
| 19-Feb-2024 | 570.00 | 580.00 | 565.00 | 570.00 | 1,280,700 | 0 |
| 16-Feb-2024 | 570.00 | 585.00 | 570.00 | 570.00 | 5,405,000 | 0 |
| 15-Feb-2024 | 540.00 | 605.00 | 540.00 | 570.00 | 12,313,600 | 0 |
| 13-Feb-2024 | 605.00 | 605.00 | 565.00 | 580.00 | 17,019,100 | 0 |
| 12-Feb-2024 | 550.00 | 570.00 | 545.00 | 565.00 | 10,245,100 | 0 |
| 07-Feb-2024 | 550.00 | 560.00 | 540.00 | 545.00 | 5,915,900 | 0 |
| 06-Feb-2024 | 555.00 | 560.00 | 550.00 | 550.00 | 3,882,600 | 0 |
| 05-Feb-2024 | 605.00 | 605.00 | 555.00 | 555.00 | 6,419,000 | 0 |
| 02-Feb-2024 | 590.00 | 590.00 | 565.00 | 565.00 | 5,605,500 | 0 |
| 01-Feb-2024 | 575.00 | 590.00 | 570.00 | 580.00 | 2,958,700 | 0 |
| 31-Jan-2024 | 580.00 | 595.00 | 575.00 | 575.00 | 7,523,000 | 0 |
| 30-Jan-2024 | 580.00 | 585.00 | 565.00 | 575.00 | 5,488,600 | 0 |
| 29-Jan-2024 | 600.00 | 600.00 | 580.00 | 580.00 | 5,358,500 | 0 |
| 26-Jan-2024 | 585.00 | 600.00 | 580.00 | 595.00 | 7,863,200 | 0 |
| 25-Jan-2024 | 595.00 | 605.00 | 590.00 | 590.00 | 17,563,200 | 0 |
| 24-Jan-2024 | 615.00 | 615.00 | 590.00 | 595.00 | 21,514,600 | 0 |
| 23-Jan-2024 | 625.00 | 630.00 | 610.00 | 615.00 | 14,445,300 | 0 |
| 22-Jan-2024 | 645.00 | 650.00 | 620.00 | 620.00 | 10,543,500 | 0 |
| 19-Jan-2024 | 635.00 | 675.00 | 630.00 | 640.00 | 29,418,600 | 0 |
| 18-Jan-2024 | 630.00 | 630.00 | 620.00 | 630.00 | 2,947,000 | 0 |
| 17-Jan-2024 | 625.00 | 635.00 | 620.00 | 625.00 | 7,137,900 | 0 |
| 16-Jan-2024 | 640.00 | 645.00 | 625.00 | 625.00 | 4,966,400 | 0 |
| 15-Jan-2024 | 630.00 | 640.00 | 625.00 | 635.00 | 5,978,300 | 0 |
| 12-Jan-2024 | 635.00 | 635.00 | 625.00 | 625.00 | 2,464,600 | 0 |
| 11-Jan-2024 | 635.00 | 640.00 | 625.00 | 630.00 | 2,757,500 | 0 |
| 10-Jan-2024 | 620.00 | 640.00 | 620.00 | 630.00 | 4,686,100 | 0 |
| 09-Jan-2024 | 635.00 | 640.00 | 620.00 | 620.00 | 6,160,200 | 0 |
| 08-Jan-2024 | 640.00 | 645.00 | 620.00 | 630.00 | 3,316,400 | 0 |
| 05-Jan-2024 | 650.00 | 660.00 | 640.00 | 640.00 | 5,536,100 | 0 |
| 04-Jan-2024 | 640.00 | 655.00 | 640.00 | 645.00 | 4,893,200 | 0 |
| 03-Jan-2024 | 655.00 | 660.00 | 645.00 | 645.00 | 4,159,600 | 0 |
| 02-Jan-2024 | 645.00 | 665.00 | 645.00 | 660.00 | 5,846,800 | 0 |
| 29-Dec-2023 | 655.00 | 665.00 | 640.00 | 645.00 | 7,241,300 | 0 |
| 28-Dec-2023 | 650.00 | 665.00 | 640.00 | 650.00 | 9,605,400 | 0 |
| 27-Dec-2023 | 625.00 | 660.00 | 625.00 | 645.00 | 17,279,500 | 0 |
| 22-Dec-2023 | 630.00 | 635.00 | 620.00 | 625.00 | 6,963,200 | 0 |
| 21-Dec-2023 | 630.00 | 650.00 | 620.00 | 625.00 | 8,030,600 | 0 |
| 20-Dec-2023 | 620.00 | 650.00 | 620.00 | 630.00 | 11,775,700 | 0 |
| 19-Dec-2023 | 610.00 | 625.00 | 610.00 | 615.00 | 5,262,000 | 0 |
| 18-Dec-2023 | 635.00 | 635.00 | 610.00 | 610.00 | 4,307,200 | 0 |
| 15-Dec-2023 | 625.00 | 635.00 | 620.00 | 625.00 | 5,216,100 | 0 |
| 14-Dec-2023 | 605.00 | 630.00 | 605.00 | 620.00 | 7,877,900 | 0 |
| 13-Dec-2023 | 625.00 | 625.00 | 605.00 | 610.00 | 8,729,700 | 0 |
| 12-Dec-2023 | 625.00 | 630.00 | 610.00 | 620.00 | 9,543,200 | 0 |
| 11-Dec-2023 | 640.00 | 645.00 | 620.00 | 620.00 | 8,580,100 | 0 |
| 08-Dec-2023 | 660.00 | 665.00 | 640.00 | 640.00 | 7,828,900 | 0 |
| 07-Dec-2023 | 680.00 | 680.00 | 645.00 | 655.00 | 8,012,800 | 0 |
| 06-Dec-2023 | 655.00 | 680.00 | 655.00 | 675.00 | 15,529,900 | 0 |
| 05-Dec-2023 | 670.00 | 670.00 | 645.00 | 655.00 | 6,735,100 | 0 |
| 04-Dec-2023 | 650.00 | 690.00 | 650.00 | 665.00 | 17,259,400 | 0 |
| 01-Dec-2023 | 630.00 | 660.00 | 625.00 | 650.00 | 16,052,000 | 0 |
| 30-Nov-2023 | 655.00 | 665.00 | 620.00 | 620.00 | 67,269,700 | 0 |
| 29-Nov-2023 | 615.00 | 655.00 | 615.00 | 655.00 | 17,108,600 | 0 |
| 28-Nov-2023 | 630.00 | 630.00 | 615.00 | 615.00 | 8,032,000 | 0 |
| 27-Nov-2023 | 625.00 | 640.00 | 625.00 | 625.00 | 9,741,300 | 0 |
| 24-Nov-2023 | 630.00 | 640.00 | 625.00 | 625.00 | 5,466,800 | 0 |
| 23-Nov-2023 | 625.00 | 635.00 | 620.00 | 630.00 | 6,761,900 | 0 |
| 22-Nov-2023 | 645.00 | 650.00 | 620.00 | 625.00 | 12,001,300 | 0 |
| 21-Nov-2023 | 655.00 | 660.00 | 645.00 | 645.00 | 4,082,300 | 0 |
| 20-Nov-2023 | 660.00 | 665.00 | 650.00 | 655.00 | 3,876,700 | 0 |
| 17-Nov-2023 | 665.00 | 670.00 | 655.00 | 660.00 | 4,264,100 | 0 |
| 16-Nov-2023 | 670.00 | 670.00 | 650.00 | 665.00 | 5,991,000 | 0 |
| 15-Nov-2023 | 640.00 | 675.00 | 640.00 | 660.00 | 9,968,500 | 0 |
| 14-Nov-2023 | 655.00 | 660.00 | 645.00 | 650.00 | 3,092,400 | 0 |
| 13-Nov-2023 | 660.00 | 670.00 | 645.00 | 650.00 | 7,798,000 | 0 |
| 10-Nov-2023 | 665.00 | 670.00 | 655.00 | 660.00 | 2,595,000 | 0 |
| 09-Nov-2023 | 665.00 | 670.00 | 660.00 | 665.00 | 2,849,800 | 0 |
| 08-Nov-2023 | 670.00 | 670.00 | 650.00 | 665.00 | 6,407,200 | 0 |
| 07-Nov-2023 | 695.00 | 700.00 | 670.00 | 670.00 | 6,544,000 | 0 |
| 06-Nov-2023 | 665.00 | 715.00 | 660.00 | 690.00 | 12,162,900 | 0 |
| 03-Nov-2023 | 655.00 | 670.00 | 650.00 | 660.00 | 3,786,200 | 0 |