| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 590.00 | 590.00 | 580.00 | 580.00 | 652,600 | 0 |
| 01-Apr-2024 | 605.00 | 605.00 | 590.00 | 590.00 | 1,156,500 | 0 |
| 28-Mar-2024 | 595.00 | 605.00 | 595.00 | 605.00 | 800,600 | 0 |
| 27-Mar-2024 | 595.00 | 595.00 | 585.00 | 595.00 | 1,168,600 | 0 |
| 26-Mar-2024 | 610.00 | 610.00 | 590.00 | 595.00 | 1,148,100 | 0 |
| 25-Mar-2024 | 605.00 | 605.00 | 600.00 | 605.00 | 480,300 | 0 |
| 22-Mar-2024 | 595.00 | 605.00 | 585.00 | 600.00 | 1,440,600 | 0 |
| 21-Mar-2024 | 595.00 | 620.00 | 590.00 | 590.00 | 1,286,200 | 0 |
| 20-Mar-2024 | 590.00 | 600.00 | 590.00 | 595.00 | 227,000 | 0 |
| 19-Mar-2024 | 575.00 | 590.00 | 575.00 | 590.00 | 536,700 | 0 |
| 18-Mar-2024 | 580.00 | 590.00 | 575.00 | 575.00 | 1,178,900 | 0 |
| 15-Mar-2024 | 590.00 | 615.00 | 580.00 | 580.00 | 1,219,300 | 0 |
| 14-Mar-2024 | 580.00 | 610.00 | 580.00 | 590.00 | 1,170,700 | 0 |
| 13-Mar-2024 | 590.00 | 590.00 | 570.00 | 580.00 | 1,876,600 | 0 |
| 08-Mar-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 93,100 | 0 |
| 07-Mar-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 92,400 | 0 |
| 06-Mar-2024 | 580.00 | 590.00 | 580.00 | 590.00 | 659,200 | 0 |
| 05-Mar-2024 | 590.00 | 605.00 | 580.00 | 580.00 | 1,035,200 | 0 |
| 04-Mar-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 108,400 | 0 |
| 01-Mar-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 92,400 | 0 |
| 29-Feb-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 92,400 | 0 |
| 28-Feb-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 92,400 | 0 |
| 27-Feb-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 92,500 | 0 |
| 26-Feb-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 93,200 | 0 |
| 23-Feb-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 114,700 | 0 |
| 22-Feb-2024 | 590.00 | 595.00 | 590.00 | 590.00 | 132,600 | 0 |
| 21-Feb-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 92,400 | 0 |
| 20-Feb-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 92,500 | 0 |
| 19-Feb-2024 | 585.00 | 590.00 | 585.00 | 590.00 | 92,500 | 0 |
| 16-Feb-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 92,400 | 0 |
| 15-Feb-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 92,400 | 0 |
| 13-Feb-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 94,000 | 0 |
| 12-Feb-2024 | 575.00 | 590.00 | 570.00 | 585.00 | 686,900 | 0 |
| 07-Feb-2024 | 520.00 | 575.00 | 520.00 | 575.00 | 178,200 | 0 |
| 06-Feb-2024 | 560.00 | 570.00 | 560.00 | 570.00 | 468,700 | 0 |
| 05-Feb-2024 | 560.00 | 560.00 | 560.00 | 560.00 | 92,400 | 0 |
| 02-Feb-2024 | 565.00 | 565.00 | 560.00 | 560.00 | 101,300 | 0 |
| 01-Feb-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 99,000 | 0 |
| 31-Jan-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 99,000 | 0 |
| 30-Jan-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 99,000 | 0 |
| 29-Jan-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 99,000 | 0 |
| 26-Jan-2024 | 575.00 | 575.00 | 555.00 | 565.00 | 812,600 | 0 |
| 25-Jan-2024 | 585.00 | 605.00 | 570.00 | 575.00 | 1,611,800 | 0 |
| 24-Jan-2024 | 590.00 | 590.00 | 585.00 | 585.00 | 174,200 | 0 |
| 23-Jan-2024 | 585.00 | 590.00 | 585.00 | 590.00 | 100,900 | 0 |
| 22-Jan-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 128,700 | 0 |
| 19-Jan-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 300,600 | 0 |
| 18-Jan-2024 | 595.00 | 595.00 | 585.00 | 585.00 | 389,700 | 0 |
| 17-Jan-2024 | 600.00 | 600.00 | 595.00 | 595.00 | 205,900 | 0 |
| 16-Jan-2024 | 570.00 | 600.00 | 565.00 | 600.00 | 2,849,500 | 0 |
| 15-Jan-2024 | 555.00 | 570.00 | 555.00 | 570.00 | 256,100 | 0 |
| 12-Jan-2024 | 545.00 | 555.00 | 540.00 | 555.00 | 394,400 | 0 |
| 11-Jan-2024 | 530.00 | 545.00 | 530.00 | 545.00 | 763,700 | 0 |
| 10-Jan-2024 | 510.00 | 555.00 | 510.00 | 530.00 | 3,930,500 | 0 |
| 09-Jan-2024 | 510.00 | 510.00 | 510.00 | 510.00 | 99,600 | 0 |
| 08-Jan-2024 | 520.00 | 535.00 | 505.00 | 510.00 | 926,600 | 0 |
| 05-Jan-2024 | 525.00 | 525.00 | 520.00 | 520.00 | 96,700 | 0 |
| 04-Jan-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 96,400 | 0 |
| 03-Jan-2024 | 520.00 | 525.00 | 520.00 | 525.00 | 119,000 | 0 |
| 02-Jan-2024 | 520.00 | 520.00 | 520.00 | 520.00 | 102,500 | 0 |
| 29-Dec-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 154,000 | 0 |
| 28-Dec-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 150,600 | 0 |
| 27-Dec-2023 | 525.00 | 525.00 | 520.00 | 520.00 | 89,100 | 0 |
| 22-Dec-2023 | 530.00 | 530.00 | 525.00 | 525.00 | 144,900 | 0 |
| 21-Dec-2023 | 545.00 | 545.00 | 525.00 | 530.00 | 5,493,900 | 0 |
| 20-Dec-2023 | 555.00 | 555.00 | 545.00 | 545.00 | 5,674,700 | 0 |
| 19-Dec-2023 | 560.00 | 565.00 | 550.00 | 555.00 | 1,151,500 | 0 |
| 18-Dec-2023 | 555.00 | 565.00 | 555.00 | 560.00 | 474,100 | 0 |
| 15-Dec-2023 | 560.00 | 560.00 | 555.00 | 555.00 | 415,000 | 0 |
| 14-Dec-2023 | 530.00 | 570.00 | 515.00 | 560.00 | 1,855,400 | 0 |
| 13-Dec-2023 | 500.00 | 540.00 | 500.00 | 530.00 | 752,000 | 0 |
| 12-Dec-2023 | 500.00 | 500.00 | 500.00 | 500.00 | 98,800 | 0 |
| 11-Dec-2023 | 505.00 | 505.00 | 500.00 | 500.00 | 105,000 | 0 |
| 08-Dec-2023 | 510.00 | 510.00 | 505.00 | 505.00 | 105,700 | 0 |
| 07-Dec-2023 | 515.00 | 515.00 | 510.00 | 510.00 | 105,800 | 0 |
| 06-Dec-2023 | 505.00 | 520.00 | 500.00 | 515.00 | 847,300 | 0 |
| 05-Dec-2023 | 565.00 | 565.00 | 498.00 | 505.00 | 1,236,500 | 0 |
| 04-Dec-2023 | 585.00 | 585.00 | 560.00 | 565.00 | 594,200 | 0 |
| 01-Dec-2023 | 585.00 | 590.00 | 585.00 | 585.00 | 117,400 | 0 |
| 30-Nov-2023 | 580.00 | 585.00 | 580.00 | 585.00 | 149,400 | 0 |
| 29-Nov-2023 | 575.00 | 580.00 | 575.00 | 580.00 | 102,600 | 0 |
| 28-Nov-2023 | 575.00 | 575.00 | 575.00 | 575.00 | 106,300 | 0 |
| 27-Nov-2023 | 565.00 | 585.00 | 565.00 | 575.00 | 661,400 | 0 |
| 24-Nov-2023 | 570.00 | 570.00 | 565.00 | 565.00 | 112,600 | 0 |
| 23-Nov-2023 | 575.00 | 575.00 | 565.00 | 570.00 | 329,200 | 0 |
| 22-Nov-2023 | 585.00 | 585.00 | 575.00 | 575.00 | 374,100 | 0 |
| 21-Nov-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 104,600 | 0 |
| 20-Nov-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 104,600 | 0 |
| 17-Nov-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 105,100 | 0 |
| 16-Nov-2023 | 595.00 | 595.00 | 585.00 | 585.00 | 527,100 | 0 |
| 15-Nov-2023 | 595.00 | 595.00 | 595.00 | 595.00 | 124,000 | 0 |
| 14-Nov-2023 | 595.00 | 595.00 | 595.00 | 595.00 | 124,000 | 0 |
| 13-Nov-2023 | 595.00 | 600.00 | 595.00 | 595.00 | 129,800 | 0 |
| 10-Nov-2023 | 595.00 | 595.00 | 595.00 | 595.00 | 130,400 | 0 |
| 09-Nov-2023 | 595.00 | 595.00 | 595.00 | 595.00 | 133,200 | 0 |
| 08-Nov-2023 | 600.00 | 600.00 | 595.00 | 595.00 | 363,000 | 0 |
| 07-Nov-2023 | 600.00 | 600.00 | 600.00 | 600.00 | 162,600 | 0 |
| 06-Nov-2023 | 600.00 | 605.00 | 600.00 | 600.00 | 170,500 | 0 |
| 03-Nov-2023 | 600.00 | 600.00 | 600.00 | 600.00 | 244,900 | 0 |
| 02-Nov-2023 | 605.00 | 605.00 | 600.00 | 600.00 | 224,200 | 0 |