| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 780.00 | 790.00 | 770.00 | 785.00 | 4,580,100 | 0 |
| 01-Apr-2024 | 775.00 | 790.00 | 760.00 | 770.00 | 7,755,100 | 0 |
| 28-Mar-2024 | 790.00 | 800.00 | 770.00 | 775.00 | 9,558,100 | 0 |
| 27-Mar-2024 | 830.00 | 830.00 | 785.00 | 790.00 | 12,043,300 | 0 |
| 26-Mar-2024 | 845.00 | 845.00 | 810.00 | 830.00 | 10,329,500 | 0 |
| 25-Mar-2024 | 875.00 | 875.00 | 830.00 | 835.00 | 19,085,600 | 0 |
| 22-Mar-2024 | 815.00 | 840.00 | 805.00 | 835.00 | 9,729,300 | 0 |
| 21-Mar-2024 | 820.00 | 830.00 | 755.00 | 815.00 | 35,272,100 | 0 |
| 20-Mar-2024 | 830.00 | 835.00 | 805.00 | 810.00 | 5,527,800 | 0 |
| 19-Mar-2024 | 810.00 | 840.00 | 805.00 | 830.00 | 7,679,700 | 0 |
| 18-Mar-2024 | 830.00 | 855.00 | 810.00 | 810.00 | 29,512,400 | 0 |
| 15-Mar-2024 | 780.00 | 835.00 | 780.00 | 825.00 | 30,627,800 | 0 |
| 14-Mar-2024 | 800.00 | 805.00 | 780.00 | 780.00 | 5,409,300 | 0 |
| 13-Mar-2024 | 805.00 | 820.00 | 795.00 | 800.00 | 12,681,200 | 0 |
| 08-Mar-2024 | 795.00 | 820.00 | 780.00 | 805.00 | 19,580,400 | 0 |
| 07-Mar-2024 | 760.00 | 815.00 | 750.00 | 790.00 | 33,693,300 | 0 |
| 06-Mar-2024 | 720.00 | 770.00 | 720.00 | 765.00 | 21,097,400 | 0 |
| 05-Mar-2024 | 725.00 | 730.00 | 720.00 | 720.00 | 3,175,000 | 0 |
| 04-Mar-2024 | 725.00 | 735.00 | 720.00 | 725.00 | 3,695,600 | 0 |
| 01-Mar-2024 | 740.00 | 745.00 | 725.00 | 725.00 | 3,781,200 | 0 |
| 29-Feb-2024 | 730.00 | 750.00 | 725.00 | 735.00 | 4,020,700 | 0 |
| 28-Feb-2024 | 745.00 | 760.00 | 730.00 | 730.00 | 11,320,300 | 0 |
| 27-Feb-2024 | 730.00 | 740.00 | 710.00 | 740.00 | 10,823,600 | 0 |
| 26-Feb-2024 | 735.00 | 740.00 | 725.00 | 725.00 | 4,014,200 | 0 |
| 23-Feb-2024 | 765.00 | 765.00 | 735.00 | 735.00 | 6,766,600 | 0 |
| 22-Feb-2024 | 710.00 | 760.00 | 705.00 | 750.00 | 33,625,200 | 0 |
| 21-Feb-2024 | 705.00 | 710.00 | 700.00 | 705.00 | 4,051,400 | 0 |
| 20-Feb-2024 | 695.00 | 705.00 | 690.00 | 695.00 | 4,107,100 | 0 |
| 19-Feb-2024 | 700.00 | 705.00 | 685.00 | 695.00 | 4,272,500 | 0 |
| 16-Feb-2024 | 700.00 | 720.00 | 695.00 | 700.00 | 8,911,300 | 0 |
| 15-Feb-2024 | 690.00 | 710.00 | 690.00 | 705.00 | 10,306,600 | 0 |
| 13-Feb-2024 | 705.00 | 705.00 | 685.00 | 685.00 | 10,480,000 | 0 |
| 12-Feb-2024 | 715.00 | 720.00 | 690.00 | 700.00 | 10,709,500 | 0 |
| 07-Feb-2024 | 715.00 | 725.00 | 710.00 | 715.00 | 1,731,000 | 0 |
| 06-Feb-2024 | 735.00 | 740.00 | 715.00 | 715.00 | 5,068,600 | 0 |
| 05-Feb-2024 | 725.00 | 745.00 | 720.00 | 730.00 | 5,468,400 | 0 |
| 02-Feb-2024 | 705.00 | 725.00 | 705.00 | 720.00 | 6,381,900 | 0 |
| 01-Feb-2024 | 725.00 | 730.00 | 695.00 | 700.00 | 17,605,400 | 0 |
| 31-Jan-2024 | 730.00 | 755.00 | 725.00 | 725.00 | 7,149,500 | 0 |
| 30-Jan-2024 | 730.00 | 740.00 | 700.00 | 730.00 | 10,045,700 | 0 |
| 29-Jan-2024 | 735.00 | 750.00 | 720.00 | 730.00 | 5,195,700 | 0 |
| 26-Jan-2024 | 775.00 | 775.00 | 735.00 | 735.00 | 12,263,500 | 0 |
| 25-Jan-2024 | 760.00 | 785.00 | 760.00 | 775.00 | 5,101,700 | 0 |
| 24-Jan-2024 | 780.00 | 790.00 | 760.00 | 765.00 | 5,046,000 | 0 |
| 23-Jan-2024 | 790.00 | 800.00 | 780.00 | 780.00 | 3,765,200 | 0 |
| 22-Jan-2024 | 795.00 | 800.00 | 785.00 | 790.00 | 2,685,100 | 0 |
| 19-Jan-2024 | 805.00 | 810.00 | 780.00 | 790.00 | 10,534,600 | 0 |
| 18-Jan-2024 | 795.00 | 825.00 | 790.00 | 805.00 | 9,641,100 | 0 |
| 17-Jan-2024 | 815.00 | 820.00 | 785.00 | 795.00 | 6,865,500 | 0 |
| 16-Jan-2024 | 830.00 | 835.00 | 805.00 | 815.00 | 4,042,200 | 0 |
| 15-Jan-2024 | 840.00 | 840.00 | 820.00 | 820.00 | 5,590,600 | 0 |
| 12-Jan-2024 | 860.00 | 870.00 | 815.00 | 820.00 | 10,206,400 | 0 |
| 11-Jan-2024 | 880.00 | 885.00 | 855.00 | 860.00 | 5,256,900 | 0 |
| 10-Jan-2024 | 880.00 | 895.00 | 850.00 | 875.00 | 6,161,500 | 0 |
| 09-Jan-2024 | 875.00 | 905.00 | 845.00 | 880.00 | 21,702,300 | 0 |
| 08-Jan-2024 | 860.00 | 900.00 | 855.00 | 870.00 | 7,874,300 | 0 |
| 05-Jan-2024 | 900.00 | 900.00 | 855.00 | 855.00 | 13,730,200 | 0 |
| 04-Jan-2024 | 890.00 | 915.00 | 850.00 | 900.00 | 24,149,000 | 0 |
| 03-Jan-2024 | 835.00 | 870.00 | 820.00 | 870.00 | 16,929,300 | 0 |
| 02-Jan-2024 | 790.00 | 835.00 | 790.00 | 830.00 | 12,301,000 | 0 |
| 29-Dec-2023 | 805.00 | 815.00 | 790.00 | 790.00 | 5,747,900 | 0 |
| 28-Dec-2023 | 795.00 | 800.00 | 775.00 | 800.00 | 5,473,700 | 0 |
| 27-Dec-2023 | 760.00 | 795.00 | 760.00 | 785.00 | 4,462,800 | 0 |
| 22-Dec-2023 | 780.00 | 790.00 | 760.00 | 760.00 | 6,185,900 | 0 |
| 21-Dec-2023 | 790.00 | 810.00 | 775.00 | 785.00 | 9,302,300 | 0 |
| 20-Dec-2023 | 775.00 | 810.00 | 770.00 | 790.00 | 11,238,900 | 0 |
| 19-Dec-2023 | 740.00 | 775.00 | 740.00 | 775.00 | 3,315,500 | 0 |
| 18-Dec-2023 | 770.00 | 775.00 | 740.00 | 750.00 | 7,391,000 | 0 |
| 15-Dec-2023 | 775.00 | 800.00 | 765.00 | 765.00 | 8,992,800 | 0 |
| 14-Dec-2023 | 755.00 | 785.00 | 755.00 | 775.00 | 7,829,800 | 0 |
| 13-Dec-2023 | 790.00 | 800.00 | 740.00 | 745.00 | 14,541,800 | 0 |
| 12-Dec-2023 | 760.00 | 820.00 | 725.00 | 780.00 | 39,222,400 | 0 |
| 11-Dec-2023 | 825.00 | 840.00 | 750.00 | 760.00 | 23,664,500 | 0 |
| 08-Dec-2023 | 880.00 | 890.00 | 810.00 | 825.00 | 19,535,700 | 0 |
| 07-Dec-2023 | 910.00 | 930.00 | 875.00 | 880.00 | 12,007,200 | 0 |
| 06-Dec-2023 | 945.00 | 960.00 | 910.00 | 910.00 | 7,246,200 | 0 |
| 05-Dec-2023 | 965.00 | 975.00 | 920.00 | 945.00 | 8,180,400 | 0 |
| 04-Dec-2023 | 950.00 | 1,000.00 | 950.00 | 965.00 | 17,152,000 | 0 |
| 01-Dec-2023 | 960.00 | 970.00 | 935.00 | 950.00 | 6,287,200 | 0 |
| 30-Nov-2023 | 970.00 | 980.00 | 950.00 | 955.00 | 13,520,400 | 0 |
| 29-Nov-2023 | 895.00 | 975.00 | 895.00 | 965.00 | 27,907,500 | 0 |
| 28-Nov-2023 | 905.00 | 920.00 | 875.00 | 895.00 | 15,594,400 | 0 |
| 27-Nov-2023 | 930.00 | 975.00 | 900.00 | 900.00 | 39,267,600 | 0 |
| 24-Nov-2023 | 920.00 | 935.00 | 890.00 | 925.00 | 26,336,600 | 0 |
| 23-Nov-2023 | 840.00 | 935.00 | 835.00 | 915.00 | 46,917,700 | 0 |
| 22-Nov-2023 | 870.00 | 870.00 | 825.00 | 835.00 | 5,022,200 | 0 |
| 21-Nov-2023 | 875.00 | 890.00 | 860.00 | 865.00 | 6,778,600 | 0 |
| 20-Nov-2023 | 845.00 | 870.00 | 835.00 | 870.00 | 5,383,500 | 0 |
| 17-Nov-2023 | 840.00 | 850.00 | 830.00 | 840.00 | 3,265,000 | 0 |
| 16-Nov-2023 | 835.00 | 885.00 | 835.00 | 840.00 | 17,073,900 | 0 |
| 15-Nov-2023 | 815.00 | 835.00 | 810.00 | 835.00 | 5,747,200 | 0 |
| 14-Nov-2023 | 820.00 | 830.00 | 805.00 | 805.00 | 2,670,300 | 0 |
| 13-Nov-2023 | 815.00 | 820.00 | 795.00 | 820.00 | 1,766,400 | 0 |
| 10-Nov-2023 | 845.00 | 865.00 | 805.00 | 815.00 | 6,535,200 | 0 |
| 09-Nov-2023 | 850.00 | 860.00 | 835.00 | 845.00 | 2,652,400 | 0 |
| 08-Nov-2023 | 865.00 | 870.00 | 840.00 | 850.00 | 2,946,400 | 0 |
| 07-Nov-2023 | 890.00 | 890.00 | 830.00 | 860.00 | 9,937,300 | 0 |
| 06-Nov-2023 | 820.00 | 880.00 | 815.00 | 880.00 | 10,384,900 | 0 |
| 03-Nov-2023 | 800.00 | 835.00 | 800.00 | 810.00 | 5,622,700 | 0 |
| 02-Nov-2023 | 775.00 | 805.00 | 775.00 | 790.00 | 2,646,200 | 0 |