| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 498.00 | 498.00 | 494.00 | 498.00 | 242,600 | 0 |
| 01-Apr-2024 | 505.00 | 505.00 | 494.00 | 498.00 | 424,900 | 0 |
| 28-Mar-2024 | 500.00 | 510.00 | 496.00 | 505.00 | 800,200 | 0 |
| 27-Mar-2024 | 500.00 | 505.00 | 488.00 | 500.00 | 1,144,400 | 0 |
| 26-Mar-2024 | 510.00 | 510.00 | 500.00 | 500.00 | 402,400 | 0 |
| 25-Mar-2024 | 510.00 | 510.00 | 498.00 | 505.00 | 846,900 | 0 |
| 22-Mar-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 510,900 | 0 |
| 21-Mar-2024 | 505.00 | 515.00 | 500.00 | 505.00 | 529,200 | 0 |
| 20-Mar-2024 | 505.00 | 515.00 | 500.00 | 505.00 | 669,200 | 0 |
| 19-Mar-2024 | 500.00 | 515.00 | 498.00 | 505.00 | 746,300 | 0 |
| 18-Mar-2024 | 494.00 | 500.00 | 490.00 | 500.00 | 1,087,500 | 0 |
| 15-Mar-2024 | 490.00 | 494.00 | 488.00 | 490.00 | 360,100 | 0 |
| 14-Mar-2024 | 490.00 | 490.00 | 488.00 | 490.00 | 154,500 | 0 |
| 13-Mar-2024 | 490.00 | 490.00 | 488.00 | 488.00 | 559,800 | 0 |
| 08-Mar-2024 | 490.00 | 490.00 | 488.00 | 490.00 | 149,600 | 0 |
| 07-Mar-2024 | 486.00 | 490.00 | 486.00 | 488.00 | 350,300 | 0 |
| 06-Mar-2024 | 488.00 | 490.00 | 486.00 | 486.00 | 344,900 | 0 |
| 05-Mar-2024 | 488.00 | 490.00 | 486.00 | 488.00 | 351,200 | 0 |
| 04-Mar-2024 | 490.00 | 490.00 | 486.00 | 488.00 | 533,700 | 0 |
| 01-Mar-2024 | 492.00 | 492.00 | 486.00 | 490.00 | 821,600 | 0 |
| 29-Feb-2024 | 492.00 | 492.00 | 488.00 | 492.00 | 357,400 | 0 |
| 28-Feb-2024 | 490.00 | 494.00 | 488.00 | 490.00 | 533,600 | 0 |
| 27-Feb-2024 | 492.00 | 494.00 | 488.00 | 490.00 | 164,600 | 0 |
| 26-Feb-2024 | 496.00 | 496.00 | 490.00 | 490.00 | 3,599,500 | 0 |
| 23-Feb-2024 | 494.00 | 496.00 | 488.00 | 494.00 | 728,900 | 0 |
| 22-Feb-2024 | 486.00 | 494.00 | 486.00 | 494.00 | 736,600 | 0 |
| 21-Feb-2024 | 490.00 | 490.00 | 486.00 | 486.00 | 200,500 | 0 |
| 20-Feb-2024 | 486.00 | 490.00 | 484.00 | 488.00 | 287,000 | 0 |
| 19-Feb-2024 | 490.00 | 490.00 | 486.00 | 488.00 | 396,800 | 0 |
| 16-Feb-2024 | 490.00 | 492.00 | 484.00 | 488.00 | 795,100 | 0 |
| 15-Feb-2024 | 488.00 | 494.00 | 486.00 | 490.00 | 244,000 | 0 |
| 13-Feb-2024 | 490.00 | 494.00 | 480.00 | 488.00 | 1,104,800 | 0 |
| 12-Feb-2024 | 496.00 | 496.00 | 486.00 | 488.00 | 798,700 | 0 |
| 07-Feb-2024 | 498.00 | 500.00 | 492.00 | 492.00 | 387,700 | 0 |
| 06-Feb-2024 | 498.00 | 500.00 | 492.00 | 498.00 | 324,300 | 0 |
| 05-Feb-2024 | 496.00 | 500.00 | 492.00 | 492.00 | 435,700 | 0 |
| 02-Feb-2024 | 500.00 | 500.00 | 494.00 | 496.00 | 233,300 | 0 |
| 01-Feb-2024 | 496.00 | 500.00 | 494.00 | 498.00 | 33,800 | 0 |
| 31-Jan-2024 | 500.00 | 500.00 | 496.00 | 500.00 | 526,900 | 0 |
| 30-Jan-2024 | 498.00 | 500.00 | 496.00 | 498.00 | 161,500 | 0 |
| 29-Jan-2024 | 496.00 | 500.00 | 494.00 | 500.00 | 220,600 | 0 |
| 26-Jan-2024 | 496.00 | 500.00 | 490.00 | 496.00 | 423,300 | 0 |
| 25-Jan-2024 | 500.00 | 505.00 | 494.00 | 494.00 | 307,400 | 0 |
| 24-Jan-2024 | 500.00 | 505.00 | 496.00 | 500.00 | 141,400 | 0 |
| 23-Jan-2024 | 505.00 | 510.00 | 496.00 | 500.00 | 406,900 | 0 |
| 22-Jan-2024 | 520.00 | 525.00 | 500.00 | 510.00 | 663,300 | 0 |
| 19-Jan-2024 | 520.00 | 520.00 | 510.00 | 510.00 | 92,400 | 0 |
| 18-Jan-2024 | 515.00 | 520.00 | 510.00 | 520.00 | 158,000 | 0 |
| 17-Jan-2024 | 520.00 | 525.00 | 510.00 | 515.00 | 245,400 | 0 |
| 16-Jan-2024 | 515.00 | 525.00 | 515.00 | 520.00 | 405,600 | 0 |
| 15-Jan-2024 | 515.00 | 525.00 | 515.00 | 520.00 | 770,500 | 0 |
| 12-Jan-2024 | 510.00 | 520.00 | 505.00 | 510.00 | 493,000 | 0 |
| 11-Jan-2024 | 505.00 | 520.00 | 505.00 | 505.00 | 484,900 | 0 |
| 10-Jan-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 198,300 | 0 |
| 09-Jan-2024 | 515.00 | 515.00 | 510.00 | 510.00 | 250,600 | 0 |
| 08-Jan-2024 | 515.00 | 525.00 | 510.00 | 510.00 | 469,700 | 0 |
| 05-Jan-2024 | 505.00 | 515.00 | 500.00 | 510.00 | 617,000 | 0 |
| 04-Jan-2024 | 505.00 | 505.00 | 500.00 | 505.00 | 423,500 | 0 |
| 03-Jan-2024 | 510.00 | 515.00 | 490.00 | 500.00 | 1,323,600 | 0 |
| 02-Jan-2024 | 510.00 | 520.00 | 500.00 | 510.00 | 380,500 | 0 |
| 29-Dec-2023 | 500.00 | 510.00 | 500.00 | 505.00 | 258,000 | 0 |
| 28-Dec-2023 | 505.00 | 510.00 | 500.00 | 500.00 | 152,400 | 0 |
| 27-Dec-2023 | 500.00 | 510.00 | 500.00 | 505.00 | 421,100 | 0 |
| 22-Dec-2023 | 505.00 | 520.00 | 500.00 | 500.00 | 337,300 | 0 |
| 21-Dec-2023 | 484.00 | 540.00 | 484.00 | 505.00 | 3,746,300 | 0 |
| 20-Dec-2023 | 482.00 | 486.00 | 480.00 | 482.00 | 419,100 | 0 |
| 19-Dec-2023 | 482.00 | 486.00 | 480.00 | 482.00 | 185,100 | 0 |
| 18-Dec-2023 | 482.00 | 486.00 | 480.00 | 482.00 | 106,800 | 0 |
| 15-Dec-2023 | 480.00 | 486.00 | 474.00 | 480.00 | 224,600 | 0 |
| 14-Dec-2023 | 476.00 | 490.00 | 476.00 | 480.00 | 168,300 | 0 |
| 13-Dec-2023 | 478.00 | 480.00 | 470.00 | 476.00 | 695,300 | 0 |
| 12-Dec-2023 | 478.00 | 486.00 | 474.00 | 478.00 | 336,300 | 0 |
| 11-Dec-2023 | 488.00 | 488.00 | 478.00 | 478.00 | 642,700 | 0 |
| 08-Dec-2023 | 496.00 | 496.00 | 488.00 | 488.00 | 546,400 | 0 |
| 07-Dec-2023 | 492.00 | 496.00 | 492.00 | 494.00 | 583,300 | 0 |
| 06-Dec-2023 | 494.00 | 496.00 | 492.00 | 494.00 | 893,200 | 0 |
| 05-Dec-2023 | 496.00 | 496.00 | 492.00 | 494.00 | 586,300 | 0 |
| 04-Dec-2023 | 498.00 | 498.00 | 492.00 | 496.00 | 219,600 | 0 |
| 01-Dec-2023 | 496.00 | 498.00 | 494.00 | 496.00 | 267,500 | 0 |
| 30-Nov-2023 | 498.00 | 500.00 | 492.00 | 496.00 | 552,600 | 0 |
| 29-Nov-2023 | 496.00 | 498.00 | 496.00 | 498.00 | 230,600 | 0 |
| 28-Nov-2023 | 498.00 | 500.00 | 494.00 | 496.00 | 258,600 | 0 |
| 27-Nov-2023 | 498.00 | 500.00 | 494.00 | 496.00 | 200,600 | 0 |
| 24-Nov-2023 | 500.00 | 500.00 | 492.00 | 496.00 | 718,800 | 0 |
| 23-Nov-2023 | 498.00 | 500.00 | 494.00 | 500.00 | 167,400 | 0 |
| 22-Nov-2023 | 505.00 | 505.00 | 496.00 | 500.00 | 497,800 | 0 |
| 21-Nov-2023 | 500.00 | 505.00 | 496.00 | 505.00 | 383,000 | 0 |
| 20-Nov-2023 | 505.00 | 505.00 | 498.00 | 500.00 | 341,700 | 0 |
| 17-Nov-2023 | 505.00 | 505.00 | 500.00 | 505.00 | 238,800 | 0 |
| 16-Nov-2023 | 510.00 | 510.00 | 500.00 | 505.00 | 219,500 | 0 |
| 15-Nov-2023 | 505.00 | 510.00 | 500.00 | 510.00 | 463,600 | 0 |
| 14-Nov-2023 | 498.00 | 505.00 | 498.00 | 505.00 | 646,200 | 0 |
| 13-Nov-2023 | 500.00 | 505.00 | 494.00 | 498.00 | 263,000 | 0 |
| 10-Nov-2023 | 505.00 | 505.00 | 498.00 | 500.00 | 180,300 | 0 |
| 09-Nov-2023 | 500.00 | 520.00 | 498.00 | 505.00 | 1,026,700 | 0 |
| 08-Nov-2023 | 505.00 | 505.00 | 496.00 | 500.00 | 236,600 | 0 |
| 07-Nov-2023 | 505.00 | 510.00 | 500.00 | 505.00 | 333,300 | 0 |
| 06-Nov-2023 | 500.00 | 510.00 | 494.00 | 505.00 | 1,378,800 | 0 |
| 03-Nov-2023 | 505.00 | 510.00 | 494.00 | 500.00 | 513,100 | 0 |
| 02-Nov-2023 | 500.00 | 510.00 | 498.00 | 505.00 | 589,600 | 0 |