| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 795.00 | 800.00 | 775.00 | 790.00 | 5,530,200 | 0 |
| 01-Apr-2024 | 805.00 | 815.00 | 770.00 | 795.00 | 8,230,000 | 0 |
| 28-Mar-2024 | 805.00 | 815.00 | 785.00 | 805.00 | 9,058,400 | 0 |
| 27-Mar-2024 | 750.00 | 795.00 | 745.00 | 795.00 | 14,954,300 | 0 |
| 26-Mar-2024 | 825.00 | 825.00 | 725.00 | 750.00 | 31,878,600 | 0 |
| 25-Mar-2024 | 820.00 | 820.00 | 805.00 | 805.00 | 7,948,600 | 0 |
| 22-Mar-2024 | 820.00 | 820.00 | 805.00 | 815.00 | 8,460,100 | 0 |
| 21-Mar-2024 | 820.00 | 830.00 | 810.00 | 820.00 | 5,755,400 | 0 |
| 20-Mar-2024 | 825.00 | 825.00 | 805.00 | 820.00 | 6,319,400 | 0 |
| 19-Mar-2024 | 845.00 | 850.00 | 825.00 | 825.00 | 12,111,400 | 0 |
| 18-Mar-2024 | 845.00 | 850.00 | 835.00 | 845.00 | 6,863,900 | 0 |
| 15-Mar-2024 | 845.00 | 850.00 | 835.00 | 845.00 | 6,630,900 | 0 |
| 14-Mar-2024 | 840.00 | 860.00 | 835.00 | 845.00 | 12,120,900 | 0 |
| 13-Mar-2024 | 825.00 | 845.00 | 815.00 | 835.00 | 8,877,900 | 0 |
| 08-Mar-2024 | 835.00 | 845.00 | 820.00 | 825.00 | 7,948,100 | 0 |
| 07-Mar-2024 | 830.00 | 845.00 | 820.00 | 835.00 | 6,071,700 | 0 |
| 06-Mar-2024 | 835.00 | 845.00 | 825.00 | 830.00 | 7,362,900 | 0 |
| 05-Mar-2024 | 825.00 | 845.00 | 810.00 | 835.00 | 17,881,000 | 0 |
| 04-Mar-2024 | 845.00 | 860.00 | 825.00 | 825.00 | 15,445,900 | 0 |
| 01-Mar-2024 | 835.00 | 860.00 | 820.00 | 840.00 | 20,028,700 | 0 |
| 29-Feb-2024 | 840.00 | 855.00 | 825.00 | 835.00 | 25,862,400 | 0 |
| 28-Feb-2024 | 845.00 | 885.00 | 835.00 | 840.00 | 27,899,300 | 0 |
| 27-Feb-2024 | 815.00 | 850.00 | 800.00 | 845.00 | 19,813,200 | 0 |
| 26-Feb-2024 | 815.00 | 830.00 | 810.00 | 810.00 | 8,777,900 | 0 |
| 23-Feb-2024 | 815.00 | 825.00 | 815.00 | 815.00 | 5,943,300 | 0 |
| 22-Feb-2024 | 815.00 | 835.00 | 810.00 | 815.00 | 4,831,900 | 0 |
| 21-Feb-2024 | 820.00 | 840.00 | 815.00 | 815.00 | 7,972,400 | 0 |
| 20-Feb-2024 | 830.00 | 840.00 | 815.00 | 825.00 | 8,537,500 | 0 |
| 19-Feb-2024 | 830.00 | 865.00 | 825.00 | 830.00 | 15,803,500 | 0 |
| 16-Feb-2024 | 835.00 | 840.00 | 820.00 | 830.00 | 9,586,200 | 0 |
| 15-Feb-2024 | 800.00 | 840.00 | 800.00 | 835.00 | 9,081,100 | 0 |
| 13-Feb-2024 | 810.00 | 825.00 | 800.00 | 800.00 | 5,746,200 | 0 |
| 12-Feb-2024 | 830.00 | 850.00 | 815.00 | 815.00 | 14,101,900 | 0 |
| 07-Feb-2024 | 830.00 | 835.00 | 810.00 | 830.00 | 9,384,500 | 0 |
| 06-Feb-2024 | 790.00 | 835.00 | 780.00 | 825.00 | 23,389,200 | 0 |
| 05-Feb-2024 | 790.00 | 795.00 | 775.00 | 790.00 | 2,606,600 | 0 |
| 02-Feb-2024 | 785.00 | 810.00 | 780.00 | 785.00 | 5,983,600 | 0 |
| 01-Feb-2024 | 780.00 | 800.00 | 775.00 | 785.00 | 7,774,900 | 0 |
| 31-Jan-2024 | 755.00 | 780.00 | 755.00 | 780.00 | 3,881,100 | 0 |
| 30-Jan-2024 | 740.00 | 770.00 | 735.00 | 755.00 | 3,636,300 | 0 |
| 29-Jan-2024 | 750.00 | 750.00 | 730.00 | 740.00 | 2,883,100 | 0 |
| 26-Jan-2024 | 760.00 | 765.00 | 750.00 | 750.00 | 3,823,700 | 0 |
| 25-Jan-2024 | 785.00 | 790.00 | 755.00 | 760.00 | 5,739,800 | 0 |
| 24-Jan-2024 | 775.00 | 780.00 | 770.00 | 780.00 | 1,669,200 | 0 |
| 23-Jan-2024 | 770.00 | 800.00 | 760.00 | 775.00 | 11,040,900 | 0 |
| 22-Jan-2024 | 770.00 | 770.00 | 760.00 | 770.00 | 3,444,900 | 0 |
| 19-Jan-2024 | 765.00 | 770.00 | 755.00 | 770.00 | 2,613,600 | 0 |
| 18-Jan-2024 | 760.00 | 770.00 | 755.00 | 765.00 | 1,455,000 | 0 |
| 17-Jan-2024 | 775.00 | 775.00 | 755.00 | 760.00 | 3,492,200 | 0 |
| 16-Jan-2024 | 775.00 | 785.00 | 770.00 | 775.00 | 2,908,500 | 0 |
| 15-Jan-2024 | 770.00 | 775.00 | 765.00 | 775.00 | 1,214,200 | 0 |
| 12-Jan-2024 | 765.00 | 785.00 | 755.00 | 770.00 | 2,769,000 | 0 |
| 11-Jan-2024 | 775.00 | 780.00 | 745.00 | 765.00 | 7,886,800 | 0 |
| 10-Jan-2024 | 790.00 | 795.00 | 775.00 | 775.00 | 5,393,500 | 0 |
| 09-Jan-2024 | 770.00 | 795.00 | 770.00 | 790.00 | 4,482,800 | 0 |
| 08-Jan-2024 | 790.00 | 790.00 | 770.00 | 770.00 | 3,303,500 | 0 |
| 05-Jan-2024 | 780.00 | 790.00 | 775.00 | 790.00 | 1,211,200 | 0 |
| 04-Jan-2024 | 790.00 | 790.00 | 775.00 | 780.00 | 1,847,700 | 0 |
| 03-Jan-2024 | 780.00 | 810.00 | 770.00 | 785.00 | 7,796,000 | 0 |
| 02-Jan-2024 | 775.00 | 795.00 | 760.00 | 780.00 | 4,254,600 | 0 |
| 29-Dec-2023 | 760.00 | 780.00 | 755.00 | 775.00 | 3,359,000 | 0 |
| 28-Dec-2023 | 775.00 | 780.00 | 760.00 | 760.00 | 2,415,200 | 0 |
| 27-Dec-2023 | 760.00 | 775.00 | 755.00 | 770.00 | 3,190,400 | 0 |
| 22-Dec-2023 | 755.00 | 755.00 | 735.00 | 755.00 | 2,491,700 | 0 |
| 21-Dec-2023 | 770.00 | 780.00 | 730.00 | 740.00 | 8,469,300 | 0 |
| 20-Dec-2023 | 770.00 | 805.00 | 765.00 | 775.00 | 9,420,600 | 0 |
| 19-Dec-2023 | 770.00 | 785.00 | 760.00 | 770.00 | 4,799,700 | 0 |
| 18-Dec-2023 | 750.00 | 770.00 | 745.00 | 765.00 | 4,246,800 | 0 |
| 15-Dec-2023 | 750.00 | 760.00 | 740.00 | 750.00 | 3,260,700 | 0 |
| 14-Dec-2023 | 715.00 | 775.00 | 710.00 | 750.00 | 12,714,000 | 0 |
| 13-Dec-2023 | 705.00 | 730.00 | 695.00 | 715.00 | 3,809,800 | 0 |
| 12-Dec-2023 | 705.00 | 710.00 | 700.00 | 705.00 | 2,731,500 | 0 |
| 11-Dec-2023 | 725.00 | 730.00 | 690.00 | 705.00 | 7,857,800 | 0 |
| 08-Dec-2023 | 725.00 | 735.00 | 720.00 | 725.00 | 4,164,000 | 0 |
| 07-Dec-2023 | 760.00 | 760.00 | 725.00 | 725.00 | 6,876,300 | 0 |
| 06-Dec-2023 | 735.00 | 770.00 | 735.00 | 760.00 | 4,623,600 | 0 |
| 05-Dec-2023 | 755.00 | 765.00 | 735.00 | 735.00 | 5,778,200 | 0 |
| 04-Dec-2023 | 765.00 | 765.00 | 745.00 | 755.00 | 2,168,200 | 0 |
| 01-Dec-2023 | 755.00 | 770.00 | 750.00 | 765.00 | 2,297,400 | 0 |
| 30-Nov-2023 | 760.00 | 765.00 | 755.00 | 755.00 | 1,271,300 | 0 |
| 29-Nov-2023 | 770.00 | 790.00 | 760.00 | 765.00 | 4,514,900 | 0 |
| 28-Nov-2023 | 780.00 | 780.00 | 765.00 | 770.00 | 899,500 | 0 |
| 27-Nov-2023 | 760.00 | 785.00 | 755.00 | 780.00 | 3,666,100 | 0 |
| 24-Nov-2023 | 770.00 | 770.00 | 750.00 | 765.00 | 2,036,300 | 0 |
| 23-Nov-2023 | 765.00 | 790.00 | 765.00 | 770.00 | 5,433,700 | 0 |
| 22-Nov-2023 | 790.00 | 795.00 | 760.00 | 765.00 | 4,906,800 | 0 |
| 21-Nov-2023 | 785.00 | 805.00 | 780.00 | 790.00 | 4,868,500 | 0 |
| 20-Nov-2023 | 785.00 | 805.00 | 780.00 | 785.00 | 4,516,200 | 0 |
| 17-Nov-2023 | 810.00 | 810.00 | 780.00 | 785.00 | 4,176,700 | 0 |
| 16-Nov-2023 | 810.00 | 825.00 | 805.00 | 810.00 | 3,789,700 | 0 |
| 15-Nov-2023 | 780.00 | 835.00 | 775.00 | 810.00 | 12,593,800 | 0 |
| 14-Nov-2023 | 750.00 | 785.00 | 745.00 | 780.00 | 8,004,000 | 0 |
| 13-Nov-2023 | 750.00 | 755.00 | 735.00 | 750.00 | 2,204,500 | 0 |
| 10-Nov-2023 | 780.00 | 795.00 | 750.00 | 750.00 | 10,732,500 | 0 |
| 09-Nov-2023 | 850.00 | 850.00 | 790.00 | 790.00 | 13,856,100 | 0 |
| 08-Nov-2023 | 840.00 | 845.00 | 830.00 | 840.00 | 2,458,100 | 0 |
| 07-Nov-2023 | 850.00 | 855.00 | 840.00 | 840.00 | 3,091,400 | 0 |
| 06-Nov-2023 | 840.00 | 870.00 | 830.00 | 845.00 | 8,419,300 | 0 |
| 03-Nov-2023 | 820.00 | 850.00 | 815.00 | 840.00 | 5,241,600 | 0 |
| 02-Nov-2023 | 815.00 | 825.00 | 810.00 | 815.00 | 2,711,200 | 0 |