| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 840.00 | 845.00 | 795.00 | 800.00 | 7,442,200 | 0 |
| 01-Apr-2024 | 800.00 | 870.00 | 795.00 | 830.00 | 45,593,300 | 0 |
| 28-Mar-2024 | 875.00 | 880.00 | 755.00 | 795.00 | 25,469,500 | 0 |
| 27-Mar-2024 | 915.00 | 925.00 | 870.00 | 875.00 | 19,596,000 | 0 |
| 26-Mar-2024 | 920.00 | 920.00 | 880.00 | 915.00 | 29,494,900 | 0 |
| 25-Mar-2024 | 895.00 | 895.00 | 875.00 | 890.00 | 27,521,000 | 0 |
| 22-Mar-2024 | 900.00 | 900.00 | 890.00 | 890.00 | 19,716,900 | 0 |
| 21-Mar-2024 | 895.00 | 915.00 | 870.00 | 900.00 | 28,418,700 | 0 |
| 20-Mar-2024 | 890.00 | 895.00 | 875.00 | 895.00 | 28,357,100 | 0 |
| 19-Mar-2024 | 880.00 | 895.00 | 870.00 | 890.00 | 13,733,700 | 0 |
| 18-Mar-2024 | 880.00 | 885.00 | 870.00 | 880.00 | 17,930,900 | 0 |
| 15-Mar-2024 | 875.00 | 885.00 | 870.00 | 875.00 | 29,147,300 | 0 |
| 14-Mar-2024 | 895.00 | 900.00 | 845.00 | 870.00 | 21,126,300 | 0 |
| 13-Mar-2024 | 860.00 | 895.00 | 855.00 | 890.00 | 32,630,200 | 0 |
| 08-Mar-2024 | 870.00 | 880.00 | 850.00 | 865.00 | 26,433,300 | 0 |
| 07-Mar-2024 | 870.00 | 890.00 | 840.00 | 870.00 | 31,117,400 | 0 |
| 06-Mar-2024 | 830.00 | 875.00 | 810.00 | 870.00 | 41,665,000 | 0 |
| 05-Mar-2024 | 835.00 | 845.00 | 825.00 | 830.00 | 25,871,300 | 0 |
| 04-Mar-2024 | 835.00 | 855.00 | 805.00 | 835.00 | 33,357,700 | 0 |
| 01-Mar-2024 | 805.00 | 840.00 | 795.00 | 835.00 | 31,618,100 | 0 |
| 29-Feb-2024 | 795.00 | 805.00 | 790.00 | 800.00 | 24,770,100 | 0 |
| 28-Feb-2024 | 805.00 | 810.00 | 790.00 | 795.00 | 13,274,600 | 0 |
| 27-Feb-2024 | 780.00 | 805.00 | 765.00 | 805.00 | 42,362,100 | 0 |
| 26-Feb-2024 | 805.00 | 810.00 | 770.00 | 785.00 | 6,007,900 | 0 |
| 23-Feb-2024 | 765.00 | 810.00 | 750.00 | 795.00 | 44,613,600 | 0 |
| 22-Feb-2024 | 785.00 | 805.00 | 765.00 | 765.00 | 18,805,300 | 0 |
| 21-Feb-2024 | 785.00 | 800.00 | 755.00 | 785.00 | 43,244,400 | 0 |
| 20-Feb-2024 | 740.00 | 815.00 | 740.00 | 785.00 | 57,727,600 | 0 |
| 19-Feb-2024 | 740.00 | 750.00 | 725.00 | 740.00 | 26,156,300 | 0 |
| 16-Feb-2024 | 735.00 | 745.00 | 715.00 | 740.00 | 34,747,900 | 0 |
| 15-Feb-2024 | 760.00 | 765.00 | 730.00 | 735.00 | 15,081,800 | 0 |
| 13-Feb-2024 | 740.00 | 770.00 | 735.00 | 760.00 | 30,905,500 | 0 |
| 12-Feb-2024 | 740.00 | 765.00 | 725.00 | 740.00 | 26,263,700 | 0 |
| 07-Feb-2024 | 760.00 | 780.00 | 720.00 | 740.00 | 38,985,800 | 0 |
| 06-Feb-2024 | 715.00 | 760.00 | 675.00 | 755.00 | 46,168,000 | 0 |
| 05-Feb-2024 | 775.00 | 800.00 | 720.00 | 720.00 | 29,234,600 | 0 |
| 02-Feb-2024 | 805.00 | 820.00 | 775.00 | 775.00 | 28,095,100 | 0 |
| 01-Feb-2024 | 805.00 | 845.00 | 755.00 | 805.00 | 41,342,400 | 0 |
| 31-Jan-2024 | 780.00 | 810.00 | 780.00 | 805.00 | 37,693,900 | 0 |
| 30-Jan-2024 | 775.00 | 810.00 | 755.00 | 780.00 | 36,650,400 | 0 |
| 29-Jan-2024 | 730.00 | 770.00 | 705.00 | 770.00 | 36,474,000 | 0 |
| 26-Jan-2024 | 730.00 | 745.00 | 695.00 | 725.00 | 46,211,200 | 0 |
| 25-Jan-2024 | 700.00 | 730.00 | 685.00 | 730.00 | 44,079,900 | 0 |
| 24-Jan-2024 | 700.00 | 715.00 | 670.00 | 705.00 | 27,241,500 | 0 |
| 23-Jan-2024 | 675.00 | 720.00 | 665.00 | 700.00 | 34,221,300 | 0 |
| 22-Jan-2024 | 685.00 | 700.00 | 670.00 | 670.00 | 31,647,300 | 0 |
| 19-Jan-2024 | 680.00 | 695.00 | 665.00 | 685.00 | 19,859,900 | 0 |
| 18-Jan-2024 | 680.00 | 690.00 | 655.00 | 685.00 | 27,040,000 | 0 |
| 17-Jan-2024 | 690.00 | 705.00 | 615.00 | 680.00 | 43,434,800 | 0 |
| 16-Jan-2024 | 665.00 | 700.00 | 655.00 | 690.00 | 35,298,500 | 0 |
| 15-Jan-2024 | 665.00 | 675.00 | 655.00 | 670.00 | 21,580,200 | 0 |
| 12-Jan-2024 | 670.00 | 680.00 | 650.00 | 670.00 | 18,059,100 | 0 |
| 11-Jan-2024 | 670.00 | 685.00 | 640.00 | 670.00 | 35,567,000 | 0 |
| 10-Jan-2024 | 645.00 | 680.00 | 625.00 | 665.00 | 38,905,000 | 0 |
| 09-Jan-2024 | 640.00 | 650.00 | 620.00 | 645.00 | 18,860,600 | 0 |
| 08-Jan-2024 | 635.00 | 650.00 | 620.00 | 640.00 | 30,807,900 | 0 |
| 05-Jan-2024 | 645.00 | 645.00 | 610.00 | 640.00 | 25,138,300 | 0 |
| 04-Jan-2024 | 625.00 | 645.00 | 605.00 | 640.00 | 39,970,100 | 0 |
| 03-Jan-2024 | 620.00 | 625.00 | 600.00 | 620.00 | 32,439,300 | 0 |
| 02-Jan-2024 | 610.00 | 625.00 | 590.00 | 615.00 | 28,563,500 | 0 |
| 29-Dec-2023 | 620.00 | 620.00 | 605.00 | 610.00 | 17,018,200 | 0 |
| 28-Dec-2023 | 610.00 | 630.00 | 600.00 | 625.00 | 33,630,600 | 0 |
| 27-Dec-2023 | 645.00 | 645.00 | 605.00 | 615.00 | 23,399,100 | 0 |
| 22-Dec-2023 | 615.00 | 640.00 | 615.00 | 630.00 | 26,528,100 | 0 |
| 21-Dec-2023 | 635.00 | 645.00 | 610.00 | 615.00 | 16,669,000 | 0 |
| 20-Dec-2023 | 645.00 | 645.00 | 625.00 | 630.00 | 31,356,700 | 0 |
| 19-Dec-2023 | 635.00 | 640.00 | 615.00 | 625.00 | 24,912,000 | 0 |
| 18-Dec-2023 | 645.00 | 655.00 | 625.00 | 640.00 | 31,241,400 | 0 |
| 15-Dec-2023 | 620.00 | 655.00 | 605.00 | 645.00 | 25,154,200 | 0 |
| 14-Dec-2023 | 605.00 | 625.00 | 580.00 | 615.00 | 22,586,400 | 0 |
| 13-Dec-2023 | 605.00 | 630.00 | 580.00 | 605.00 | 25,267,700 | 0 |
| 12-Dec-2023 | 585.00 | 615.00 | 520.00 | 610.00 | 26,796,600 | 0 |
| 11-Dec-2023 | 550.00 | 585.00 | 540.00 | 580.00 | 22,515,800 | 0 |
| 08-Dec-2023 | 535.00 | 550.00 | 525.00 | 550.00 | 11,275,500 | 0 |
| 07-Dec-2023 | 535.00 | 540.00 | 515.00 | 535.00 | 11,023,100 | 0 |
| 06-Dec-2023 | 545.00 | 555.00 | 520.00 | 535.00 | 6,880,500 | 0 |
| 05-Dec-2023 | 520.00 | 550.00 | 515.00 | 540.00 | 10,620,500 | 0 |
| 04-Dec-2023 | 525.00 | 530.00 | 505.00 | 520.00 | 15,806,800 | 0 |
| 01-Dec-2023 | 520.00 | 535.00 | 515.00 | 520.00 | 12,655,100 | 0 |
| 30-Nov-2023 | 515.00 | 535.00 | 515.00 | 515.00 | 12,725,700 | 0 |
| 29-Nov-2023 | 525.00 | 540.00 | 515.00 | 515.00 | 10,468,000 | 0 |
| 28-Nov-2023 | 545.00 | 545.00 | 530.00 | 530.00 | 10,109,600 | 0 |
| 27-Nov-2023 | 555.00 | 560.00 | 520.00 | 550.00 | 15,081,100 | 0 |
| 24-Nov-2023 | 498.00 | 580.00 | 492.00 | 550.00 | 22,388,500 | 0 |
| 23-Nov-2023 | 492.00 | 498.00 | 484.00 | 498.00 | 14,536,400 | 0 |
| 22-Nov-2023 | 482.00 | 498.00 | 478.00 | 492.00 | 14,507,200 | 0 |
| 21-Nov-2023 | 472.00 | 492.00 | 472.00 | 482.00 | 8,056,200 | 0 |
| 20-Nov-2023 | 470.00 | 480.00 | 468.00 | 476.00 | 8,727,600 | 0 |
| 17-Nov-2023 | 482.00 | 492.00 | 468.00 | 474.00 | 6,709,900 | 0 |
| 16-Nov-2023 | 492.00 | 496.00 | 480.00 | 486.00 | 8,363,100 | 0 |
| 15-Nov-2023 | 500.00 | 505.00 | 488.00 | 492.00 | 4,543,900 | 0 |
| 14-Nov-2023 | 490.00 | 500.00 | 484.00 | 500.00 | 11,987,500 | 0 |
| 13-Nov-2023 | 486.00 | 490.00 | 470.00 | 490.00 | 8,571,500 | 0 |
| 10-Nov-2023 | 492.00 | 494.00 | 474.00 | 484.00 | 8,672,700 | 0 |
| 09-Nov-2023 | 468.00 | 492.00 | 456.00 | 492.00 | 14,307,700 | 0 |
| 08-Nov-2023 | 470.00 | 472.00 | 456.00 | 466.00 | 8,108,500 | 0 |
| 07-Nov-2023 | 460.00 | 474.00 | 452.00 | 472.00 | 10,893,300 | 0 |
| 06-Nov-2023 | 450.00 | 462.00 | 448.00 | 460.00 | 16,170,800 | 0 |
| 03-Nov-2023 | 460.00 | 460.00 | 446.00 | 450.00 | 5,759,900 | 0 |
| 02-Nov-2023 | 448.00 | 460.00 | 436.00 | 456.00 | 16,818,000 | 0 |