| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 505.00 | 505.00 | 498.00 | 498.00 | 1,098,100 | 0 |
| 01-Apr-2024 | 530.00 | 530.00 | 500.00 | 505.00 | 2,279,800 | 0 |
| 28-Mar-2024 | 500.00 | 545.00 | 498.00 | 530.00 | 5,375,500 | 0 |
| 27-Mar-2024 | 505.00 | 510.00 | 498.00 | 500.00 | 837,500 | 0 |
| 26-Mar-2024 | 510.00 | 510.00 | 500.00 | 500.00 | 976,700 | 0 |
| 25-Mar-2024 | 515.00 | 515.00 | 496.00 | 510.00 | 1,117,500 | 0 |
| 22-Mar-2024 | 498.00 | 505.00 | 498.00 | 500.00 | 863,800 | 0 |
| 21-Mar-2024 | 500.00 | 505.00 | 498.00 | 498.00 | 1,115,600 | 0 |
| 20-Mar-2024 | 505.00 | 510.00 | 500.00 | 500.00 | 946,000 | 0 |
| 19-Mar-2024 | 510.00 | 525.00 | 505.00 | 505.00 | 4,315,900 | 0 |
| 18-Mar-2024 | 515.00 | 515.00 | 500.00 | 510.00 | 1,310,400 | 0 |
| 15-Mar-2024 | 525.00 | 525.00 | 510.00 | 510.00 | 487,100 | 0 |
| 14-Mar-2024 | 520.00 | 535.00 | 520.00 | 525.00 | 5,877,800 | 0 |
| 13-Mar-2024 | 535.00 | 545.00 | 525.00 | 525.00 | 3,215,100 | 0 |
| 08-Mar-2024 | 540.00 | 550.00 | 535.00 | 535.00 | 3,217,700 | 0 |
| 07-Mar-2024 | 545.00 | 555.00 | 535.00 | 540.00 | 3,162,200 | 0 |
| 06-Mar-2024 | 540.00 | 560.00 | 535.00 | 540.00 | 6,585,400 | 0 |
| 05-Mar-2024 | 540.00 | 555.00 | 535.00 | 540.00 | 6,922,400 | 0 |
| 04-Mar-2024 | 545.00 | 560.00 | 540.00 | 540.00 | 4,083,300 | 0 |
| 01-Mar-2024 | 545.00 | 545.00 | 530.00 | 540.00 | 1,010,000 | 0 |
| 29-Feb-2024 | 555.00 | 555.00 | 540.00 | 545.00 | 684,600 | 0 |
| 28-Feb-2024 | 565.00 | 585.00 | 555.00 | 555.00 | 10,642,500 | 0 |
| 27-Feb-2024 | 625.00 | 630.00 | 565.00 | 565.00 | 4,254,500 | 0 |
| 26-Feb-2024 | 515.00 | 635.00 | 510.00 | 625.00 | 35,850,400 | 0 |
| 23-Feb-2024 | 510.00 | 530.00 | 510.00 | 510.00 | 3,751,800 | 0 |
| 22-Feb-2024 | 525.00 | 540.00 | 510.00 | 510.00 | 5,390,900 | 0 |
| 21-Feb-2024 | 525.00 | 550.00 | 520.00 | 525.00 | 5,824,800 | 0 |
| 20-Feb-2024 | 505.00 | 535.00 | 505.00 | 525.00 | 5,632,900 | 0 |
| 19-Feb-2024 | 515.00 | 515.00 | 505.00 | 505.00 | 386,800 | 0 |
| 16-Feb-2024 | 525.00 | 530.00 | 510.00 | 515.00 | 2,016,000 | 0 |
| 15-Feb-2024 | 520.00 | 535.00 | 515.00 | 525.00 | 5,773,600 | 0 |
| 13-Feb-2024 | 525.00 | 545.00 | 515.00 | 520.00 | 5,477,800 | 0 |
| 12-Feb-2024 | 510.00 | 540.00 | 510.00 | 525.00 | 8,021,100 | 0 |
| 07-Feb-2024 | 515.00 | 545.00 | 510.00 | 510.00 | 10,682,800 | 0 |
| 06-Feb-2024 | 540.00 | 550.00 | 510.00 | 510.00 | 2,993,600 | 0 |
| 05-Feb-2024 | 555.00 | 570.00 | 540.00 | 540.00 | 2,634,100 | 0 |
| 02-Feb-2024 | 570.00 | 585.00 | 550.00 | 555.00 | 4,142,700 | 0 |
| 01-Feb-2024 | 565.00 | 590.00 | 555.00 | 570.00 | 5,293,000 | 0 |
| 31-Jan-2024 | 565.00 | 605.00 | 560.00 | 565.00 | 5,668,200 | 0 |
| 30-Jan-2024 | 600.00 | 630.00 | 565.00 | 565.00 | 6,319,100 | 0 |
| 29-Jan-2024 | 565.00 | 650.00 | 550.00 | 595.00 | 13,259,100 | 0 |
| 26-Jan-2024 | 655.00 | 655.00 | 550.00 | 565.00 | 4,397,200 | 0 |
| 25-Jan-2024 | 600.00 | 685.00 | 575.00 | 650.00 | 20,308,500 | 0 |
| 24-Jan-2024 | 545.00 | 635.00 | 540.00 | 600.00 | 11,726,000 | 0 |
| 23-Jan-2024 | 660.00 | 660.00 | 545.00 | 545.00 | 7,270,100 | 0 |
| 22-Jan-2024 | 500.00 | 625.00 | 500.00 | 625.00 | 35,561,000 | 0 |
| 19-Jan-2024 | 500.00 | 505.00 | 500.00 | 500.00 | 292,700 | 0 |
| 18-Jan-2024 | 498.00 | 505.00 | 498.00 | 500.00 | 6,007,700 | 0 |
| 17-Jan-2024 | 498.00 | 505.00 | 498.00 | 498.00 | 6,219,700 | 0 |
| 16-Jan-2024 | 500.00 | 500.00 | 498.00 | 498.00 | 2,041,300 | 0 |
| 15-Jan-2024 | 498.00 | 500.00 | 496.00 | 498.00 | 180,600 | 0 |
| 12-Jan-2024 | 496.00 | 500.00 | 496.00 | 498.00 | 5,165,200 | 0 |
| 11-Jan-2024 | 498.00 | 505.00 | 496.00 | 496.00 | 3,906,600 | 0 |
| 10-Jan-2024 | 505.00 | 510.00 | 496.00 | 498.00 | 6,563,200 | 0 |
| 09-Jan-2024 | 496.00 | 505.00 | 496.00 | 500.00 | 41,825,500 | 0 |
| 08-Jan-2024 | 505.00 | 505.00 | 496.00 | 496.00 | 918,200 | 0 |
| 05-Jan-2024 | 498.00 | 500.00 | 494.00 | 500.00 | 6,040,300 | 0 |
| 04-Jan-2024 | 498.00 | 500.00 | 494.00 | 498.00 | 6,157,800 | 0 |
| 03-Jan-2024 | 500.00 | 505.00 | 496.00 | 498.00 | 879,600 | 0 |
| 02-Jan-2024 | 498.00 | 505.00 | 498.00 | 500.00 | 10,309,800 | 0 |
| 29-Dec-2023 | 496.00 | 500.00 | 494.00 | 498.00 | 627,700 | 0 |
| 28-Dec-2023 | 498.00 | 498.00 | 496.00 | 498.00 | 638,200 | 0 |
| 27-Dec-2023 | 498.00 | 500.00 | 496.00 | 498.00 | 9,254,300 | 0 |
| 22-Dec-2023 | 500.00 | 525.00 | 498.00 | 498.00 | 7,545,800 | 0 |
| 21-Dec-2023 | 498.00 | 515.00 | 498.00 | 500.00 | 4,243,500 | 0 |
| 20-Dec-2023 | 500.00 | 510.00 | 498.00 | 500.00 | 1,032,400 | 0 |
| 19-Dec-2023 | 500.00 | 505.00 | 498.00 | 500.00 | 609,100 | 0 |
| 18-Dec-2023 | 510.00 | 510.00 | 498.00 | 500.00 | 832,400 | 0 |
| 15-Dec-2023 | 530.00 | 530.00 | 505.00 | 510.00 | 1,890,200 | 0 |
| 14-Dec-2023 | 555.00 | 555.00 | 525.00 | 530.00 | 1,392,200 | 0 |
| 13-Dec-2023 | 560.00 | 575.00 | 550.00 | 555.00 | 3,237,400 | 0 |
| 12-Dec-2023 | 575.00 | 575.00 | 555.00 | 560.00 | 1,116,400 | 0 |
| 11-Dec-2023 | 580.00 | 590.00 | 570.00 | 575.00 | 5,632,700 | 0 |
| 08-Dec-2023 | 585.00 | 590.00 | 580.00 | 580.00 | 13,126,200 | 0 |
| 07-Dec-2023 | 590.00 | 600.00 | 580.00 | 585.00 | 6,727,700 | 0 |
| 06-Dec-2023 | 585.00 | 595.00 | 585.00 | 590.00 | 5,291,500 | 0 |
| 05-Dec-2023 | 595.00 | 600.00 | 585.00 | 585.00 | 7,752,100 | 0 |
| 04-Dec-2023 | 590.00 | 610.00 | 590.00 | 595.00 | 11,910,800 | 0 |
| 01-Dec-2023 | 590.00 | 595.00 | 585.00 | 590.00 | 549,800 | 0 |
| 30-Nov-2023 | 590.00 | 600.00 | 585.00 | 590.00 | 4,741,500 | 0 |
| 29-Nov-2023 | 590.00 | 600.00 | 590.00 | 590.00 | 5,326,200 | 0 |
| 28-Nov-2023 | 600.00 | 605.00 | 585.00 | 590.00 | 965,800 | 0 |
| 27-Nov-2023 | 590.00 | 605.00 | 590.00 | 600.00 | 6,796,900 | 0 |
| 24-Nov-2023 | 600.00 | 620.00 | 590.00 | 590.00 | 9,617,500 | 0 |
| 23-Nov-2023 | 615.00 | 620.00 | 595.00 | 600.00 | 5,995,400 | 0 |
| 22-Nov-2023 | 620.00 | 635.00 | 610.00 | 615.00 | 5,060,500 | 0 |
| 21-Nov-2023 | 610.00 | 625.00 | 600.00 | 620.00 | 8,678,500 | 0 |
| 20-Nov-2023 | 620.00 | 635.00 | 605.00 | 610.00 | 5,358,200 | 0 |
| 17-Nov-2023 | 645.00 | 645.00 | 615.00 | 620.00 | 6,672,700 | 0 |
| 16-Nov-2023 | 640.00 | 670.00 | 630.00 | 640.00 | 9,263,400 | 0 |
| 15-Nov-2023 | 680.00 | 680.00 | 635.00 | 640.00 | 2,659,400 | 0 |
| 14-Nov-2023 | 740.00 | 740.00 | 675.00 | 680.00 | 4,601,300 | 0 |
| 13-Nov-2023 | 610.00 | 760.00 | 605.00 | 730.00 | 29,602,800 | 0 |
| 10-Nov-2023 | 620.00 | 625.00 | 610.00 | 610.00 | 939,800 | 0 |
| 09-Nov-2023 | 625.00 | 630.00 | 615.00 | 620.00 | 680,500 | 0 |
| 08-Nov-2023 | 630.00 | 630.00 | 625.00 | 625.00 | 589,500 | 0 |
| 07-Nov-2023 | 655.00 | 675.00 | 625.00 | 630.00 | 3,526,000 | 0 |
| 06-Nov-2023 | 680.00 | 700.00 | 655.00 | 660.00 | 3,256,500 | 0 |
| 03-Nov-2023 | 695.00 | 710.00 | 680.00 | 680.00 | 5,210,100 | 0 |
| 02-Nov-2023 | 650.00 | 705.00 | 645.00 | 695.00 | 13,866,700 | 0 |