| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 515.00 | 520.00 | 505.00 | 515.00 | 308,100 | 0 |
| 01-Apr-2024 | 520.00 | 530.00 | 510.00 | 515.00 | 445,300 | 0 |
| 28-Mar-2024 | 550.00 | 560.00 | 520.00 | 520.00 | 832,500 | 0 |
| 27-Mar-2024 | 550.00 | 605.00 | 545.00 | 555.00 | 7,177,500 | 0 |
| 26-Mar-2024 | 560.00 | 560.00 | 535.00 | 550.00 | 299,900 | 0 |
| 25-Mar-2024 | 640.00 | 640.00 | 545.00 | 545.00 | 4,575,400 | 0 |
| 22-Mar-2024 | 515.00 | 640.00 | 515.00 | 635.00 | 6,309,200 | 0 |
| 21-Mar-2024 | 510.00 | 535.00 | 510.00 | 515.00 | 377,700 | 0 |
| 20-Mar-2024 | 520.00 | 525.00 | 510.00 | 510.00 | 279,300 | 0 |
| 19-Mar-2024 | 515.00 | 520.00 | 515.00 | 515.00 | 47,800 | 0 |
| 18-Mar-2024 | 510.00 | 525.00 | 510.00 | 515.00 | 76,000 | 0 |
| 15-Mar-2024 | 515.00 | 540.00 | 510.00 | 520.00 | 562,100 | 0 |
| 14-Mar-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 107,200 | 0 |
| 13-Mar-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 106,000 | 0 |
| 08-Mar-2024 | 510.00 | 530.00 | 510.00 | 515.00 | 675,800 | 0 |
| 07-Mar-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 121,100 | 0 |
| 06-Mar-2024 | 515.00 | 530.00 | 505.00 | 515.00 | 245,400 | 0 |
| 05-Mar-2024 | 510.00 | 515.00 | 510.00 | 510.00 | 84,800 | 0 |
| 04-Mar-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 133,100 | 0 |
| 01-Mar-2024 | 520.00 | 525.00 | 515.00 | 520.00 | 83,200 | 0 |
| 29-Feb-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 204,200 | 0 |
| 28-Feb-2024 | 510.00 | 525.00 | 510.00 | 520.00 | 215,100 | 0 |
| 27-Feb-2024 | 520.00 | 525.00 | 510.00 | 510.00 | 374,900 | 0 |
| 26-Feb-2024 | 515.00 | 530.00 | 515.00 | 520.00 | 212,200 | 0 |
| 23-Feb-2024 | 520.00 | 525.00 | 515.00 | 515.00 | 152,100 | 0 |
| 22-Feb-2024 | 530.00 | 530.00 | 520.00 | 520.00 | 37,700 | 0 |
| 21-Feb-2024 | 520.00 | 540.00 | 520.00 | 530.00 | 232,200 | 0 |
| 20-Feb-2024 | 520.00 | 530.00 | 515.00 | 520.00 | 75,800 | 0 |
| 19-Feb-2024 | 520.00 | 520.00 | 515.00 | 515.00 | 72,600 | 0 |
| 16-Feb-2024 | 520.00 | 530.00 | 515.00 | 515.00 | 73,500 | 0 |
| 15-Feb-2024 | 525.00 | 530.00 | 515.00 | 515.00 | 147,400 | 0 |
| 13-Feb-2024 | 520.00 | 540.00 | 515.00 | 525.00 | 627,100 | 0 |
| 12-Feb-2024 | 525.00 | 525.00 | 515.00 | 520.00 | 116,900 | 0 |
| 07-Feb-2024 | 525.00 | 530.00 | 515.00 | 525.00 | 152,100 | 0 |
| 06-Feb-2024 | 520.00 | 530.00 | 515.00 | 525.00 | 61,500 | 0 |
| 05-Feb-2024 | 515.00 | 530.00 | 510.00 | 520.00 | 73,500 | 0 |
| 02-Feb-2024 | 525.00 | 525.00 | 515.00 | 515.00 | 64,700 | 0 |
| 01-Feb-2024 | 530.00 | 530.00 | 520.00 | 525.00 | 127,800 | 0 |
| 31-Jan-2024 | 520.00 | 535.00 | 515.00 | 530.00 | 225,700 | 0 |
| 30-Jan-2024 | 520.00 | 540.00 | 510.00 | 520.00 | 354,200 | 0 |
| 29-Jan-2024 | 530.00 | 530.00 | 515.00 | 515.00 | 345,300 | 0 |
| 26-Jan-2024 | 545.00 | 545.00 | 520.00 | 530.00 | 557,400 | 0 |
| 25-Jan-2024 | 555.00 | 560.00 | 540.00 | 545.00 | 413,300 | 0 |
| 24-Jan-2024 | 555.00 | 570.00 | 550.00 | 550.00 | 710,500 | 0 |
| 23-Jan-2024 | 560.00 | 575.00 | 555.00 | 555.00 | 1,050,100 | 0 |
| 22-Jan-2024 | 555.00 | 575.00 | 555.00 | 555.00 | 1,249,800 | 0 |
| 19-Jan-2024 | 565.00 | 565.00 | 555.00 | 555.00 | 239,100 | 0 |
| 18-Jan-2024 | 570.00 | 575.00 | 555.00 | 560.00 | 1,892,500 | 0 |
| 17-Jan-2024 | 585.00 | 590.00 | 565.00 | 575.00 | 1,025,400 | 0 |
| 16-Jan-2024 | 565.00 | 585.00 | 560.00 | 580.00 | 3,022,900 | 0 |
| 15-Jan-2024 | 560.00 | 595.00 | 560.00 | 565.00 | 1,529,700 | 0 |
| 12-Jan-2024 | 565.00 | 570.00 | 560.00 | 565.00 | 346,600 | 0 |
| 11-Jan-2024 | 580.00 | 595.00 | 560.00 | 565.00 | 560,100 | 0 |
| 10-Jan-2024 | 590.00 | 620.00 | 575.00 | 580.00 | 835,100 | 0 |
| 09-Jan-2024 | 605.00 | 615.00 | 575.00 | 585.00 | 1,159,800 | 0 |
| 08-Jan-2024 | 610.00 | 635.00 | 590.00 | 600.00 | 739,800 | 0 |
| 05-Jan-2024 | 645.00 | 645.00 | 615.00 | 620.00 | 573,500 | 0 |
| 04-Jan-2024 | 625.00 | 660.00 | 620.00 | 635.00 | 1,406,500 | 0 |
| 03-Jan-2024 | 615.00 | 650.00 | 615.00 | 620.00 | 1,930,600 | 0 |
| 02-Jan-2024 | 640.00 | 665.00 | 615.00 | 620.00 | 1,434,400 | 0 |
| 29-Dec-2023 | 665.00 | 680.00 | 630.00 | 640.00 | 1,698,800 | 0 |
| 28-Dec-2023 | 695.00 | 705.00 | 655.00 | 665.00 | 1,265,700 | 0 |
| 27-Dec-2023 | 685.00 | 740.00 | 680.00 | 690.00 | 5,036,100 | 0 |
| 22-Dec-2023 | 700.00 | 785.00 | 650.00 | 685.00 | 13,055,800 | 0 |
| 21-Dec-2023 | 850.00 | 865.00 | 655.00 | 700.00 | 10,983,800 | 0 |
| 20-Dec-2023 | 845.00 | 1,000.00 | 730.00 | 850.00 | 34,423,600 | 0 |
| 19-Dec-2023 | 670.00 | 825.00 | 650.00 | 825.00 | 28,040,700 | 0 |
| 18-Dec-2023 | 585.00 | 700.00 | 575.00 | 670.00 | 7,035,000 | 0 |
| 15-Dec-2023 | 580.00 | 600.00 | 570.00 | 580.00 | 340,900 | 0 |
| 14-Dec-2023 | 585.00 | 590.00 | 555.00 | 575.00 | 241,200 | 0 |
| 13-Dec-2023 | 555.00 | 610.00 | 550.00 | 585.00 | 872,200 | 0 |
| 12-Dec-2023 | 560.00 | 575.00 | 540.00 | 545.00 | 275,500 | 0 |
| 11-Dec-2023 | 585.00 | 585.00 | 550.00 | 560.00 | 537,300 | 0 |
| 08-Dec-2023 | 575.00 | 600.00 | 560.00 | 565.00 | 1,161,900 | 0 |
| 07-Dec-2023 | 620.00 | 640.00 | 545.00 | 560.00 | 1,046,600 | 0 |
| 06-Dec-2023 | 715.00 | 725.00 | 585.00 | 615.00 | 4,772,400 | 0 |
| 05-Dec-2023 | 600.00 | 730.00 | 575.00 | 705.00 | 11,463,600 | 0 |
| 04-Dec-2023 | 555.00 | 610.00 | 555.00 | 585.00 | 991,700 | 0 |
| 01-Dec-2023 | 565.00 | 565.00 | 555.00 | 560.00 | 31,200 | 0 |
| 30-Nov-2023 | 570.00 | 570.00 | 555.00 | 560.00 | 10,400 | 0 |
| 29-Nov-2023 | 555.00 | 580.00 | 555.00 | 560.00 | 91,100 | 0 |
| 28-Nov-2023 | 565.00 | 570.00 | 555.00 | 555.00 | 95,900 | 0 |
| 27-Nov-2023 | 550.00 | 560.00 | 550.00 | 550.00 | 55,200 | 0 |
| 24-Nov-2023 | 560.00 | 560.00 | 545.00 | 550.00 | 53,700 | 0 |
| 23-Nov-2023 | 550.00 | 560.00 | 540.00 | 555.00 | 121,800 | 0 |
| 22-Nov-2023 | 550.00 | 660.00 | 540.00 | 545.00 | 255,200 | 0 |
| 21-Nov-2023 | 550.00 | 550.00 | 545.00 | 545.00 | 80,000 | 0 |
| 20-Nov-2023 | 545.00 | 565.00 | 545.00 | 555.00 | 55,700 | 0 |
| 17-Nov-2023 | 550.00 | 580.00 | 545.00 | 550.00 | 82,100 | 0 |
| 16-Nov-2023 | 550.00 | 560.00 | 545.00 | 545.00 | 63,900 | 0 |
| 15-Nov-2023 | 550.00 | 555.00 | 550.00 | 550.00 | 19,500 | 0 |
| 14-Nov-2023 | 575.00 | 575.00 | 550.00 | 550.00 | 12,800 | 0 |
| 13-Nov-2023 | 545.00 | 575.00 | 545.00 | 550.00 | 41,400 | 0 |
| 10-Nov-2023 | 555.00 | 560.00 | 550.00 | 550.00 | 36,700 | 0 |
| 09-Nov-2023 | 555.00 | 555.00 | 555.00 | 555.00 | 9,100 | 0 |
| 08-Nov-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 92,100 | 0 |
| 07-Nov-2023 | 600.00 | 600.00 | 550.00 | 555.00 | 169,100 | 0 |
| 06-Nov-2023 | 550.00 | 625.00 | 540.00 | 600.00 | 218,400 | 0 |
| 03-Nov-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 59,000 | 0 |
| 02-Nov-2023 | 545.00 | 565.00 | 540.00 | 550.00 | 59,400 | 0 |