| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 296.00 | 300.00 | 266.00 | 266.00 | 335,700 | 0 |
| 01-Apr-2024 | 320.00 | 320.00 | 294.00 | 296.00 | 233,100 | 0 |
| 28-Mar-2024 | 400.00 | 400.00 | 322.00 | 322.00 | 133,500 | 0 |
| 27-Mar-2024 | 340.00 | 372.00 | 318.00 | 340.00 | 340,900 | 0 |
| 26-Mar-2024 | 368.00 | 368.00 | 340.00 | 348.00 | 68,000 | 0 |
| 25-Mar-2024 | 372.00 | 372.00 | 356.00 | 362.00 | 127,800 | 0 |
| 22-Mar-2024 | 386.00 | 386.00 | 316.00 | 370.00 | 1,756,900 | 0 |
| 21-Mar-2024 | 400.00 | 400.00 | 370.00 | 386.00 | 323,300 | 0 |
| 20-Mar-2024 | 438.00 | 440.00 | 400.00 | 400.00 | 166,100 | 0 |
| 19-Mar-2024 | 448.00 | 448.00 | 438.00 | 438.00 | 23,400 | 0 |
| 18-Mar-2024 | 444.00 | 496.00 | 442.00 | 448.00 | 31,000 | 0 |
| 15-Mar-2024 | 448.00 | 448.00 | 438.00 | 444.00 | 31,300 | 0 |
| 14-Mar-2024 | 464.00 | 464.00 | 448.00 | 448.00 | 63,900 | 0 |
| 13-Mar-2024 | 468.00 | 468.00 | 458.00 | 464.00 | 114,200 | 0 |
| 08-Mar-2024 | 476.00 | 478.00 | 468.00 | 468.00 | 98,800 | 0 |
| 07-Mar-2024 | 482.00 | 484.00 | 476.00 | 476.00 | 75,200 | 0 |
| 06-Mar-2024 | 498.00 | 498.00 | 480.00 | 482.00 | 16,400 | 0 |
| 05-Mar-2024 | 490.00 | 490.00 | 480.00 | 488.00 | 63,600 | 0 |
| 04-Mar-2024 | 492.00 | 500.00 | 482.00 | 490.00 | 43,100 | 0 |
| 01-Mar-2024 | 482.00 | 505.00 | 472.00 | 492.00 | 196,000 | 0 |
| 29-Feb-2024 | 486.00 | 494.00 | 484.00 | 490.00 | 35,500 | 0 |
| 28-Feb-2024 | 494.00 | 496.00 | 484.00 | 490.00 | 200,000 | 0 |
| 27-Feb-2024 | 494.00 | 494.00 | 486.00 | 494.00 | 54,300 | 0 |
| 26-Feb-2024 | 482.00 | 535.00 | 468.00 | 494.00 | 272,600 | 0 |
| 23-Feb-2024 | 565.00 | 565.00 | 480.00 | 482.00 | 841,100 | 0 |
| 22-Feb-2024 | 575.00 | 575.00 | 515.00 | 550.00 | 111,100 | 0 |
| 21-Feb-2024 | 530.00 | 615.00 | 505.00 | 560.00 | 309,200 | 0 |
| 20-Feb-2024 | 540.00 | 540.00 | 515.00 | 530.00 | 12,000 | 0 |
| 19-Feb-2024 | 505.00 | 535.00 | 505.00 | 535.00 | 34,100 | 0 |
| 16-Feb-2024 | 525.00 | 530.00 | 500.00 | 530.00 | 33,000 | 0 |
| 15-Feb-2024 | 530.00 | 535.00 | 500.00 | 520.00 | 44,200 | 0 |
| 13-Feb-2024 | 510.00 | 540.00 | 492.00 | 505.00 | 136,000 | 0 |
| 12-Feb-2024 | 535.00 | 545.00 | 500.00 | 525.00 | 119,900 | 0 |
| 07-Feb-2024 | 515.00 | 535.00 | 505.00 | 535.00 | 108,500 | 0 |
| 06-Feb-2024 | 525.00 | 525.00 | 500.00 | 525.00 | 177,300 | 0 |
| 05-Feb-2024 | 515.00 | 530.00 | 510.00 | 515.00 | 116,400 | 0 |
| 02-Feb-2024 | 515.00 | 540.00 | 500.00 | 515.00 | 60,700 | 0 |
| 01-Feb-2024 | 535.00 | 545.00 | 510.00 | 515.00 | 43,000 | 0 |
| 31-Jan-2024 | 580.00 | 580.00 | 515.00 | 525.00 | 169,800 | 0 |
| 30-Jan-2024 | 484.00 | 605.00 | 480.00 | 535.00 | 283,400 | 0 |
| 29-Jan-2024 | 490.00 | 520.00 | 480.00 | 484.00 | 107,600 | 0 |
| 26-Jan-2024 | 486.00 | 498.00 | 478.00 | 486.00 | 42,900 | 0 |
| 25-Jan-2024 | 515.00 | 515.00 | 476.00 | 480.00 | 224,100 | 0 |
| 24-Jan-2024 | 510.00 | 545.00 | 510.00 | 515.00 | 52,900 | 0 |
| 23-Jan-2024 | 535.00 | 540.00 | 500.00 | 510.00 | 163,300 | 0 |
| 22-Jan-2024 | 545.00 | 545.00 | 520.00 | 520.00 | 133,100 | 0 |
| 19-Jan-2024 | 545.00 | 560.00 | 530.00 | 545.00 | 104,000 | 0 |
| 18-Jan-2024 | 555.00 | 555.00 | 515.00 | 545.00 | 117,000 | 0 |
| 17-Jan-2024 | 560.00 | 585.00 | 530.00 | 555.00 | 441,400 | 0 |
| 16-Jan-2024 | 525.00 | 665.00 | 525.00 | 555.00 | 1,255,500 | 0 |
| 15-Jan-2024 | 575.00 | 575.00 | 500.00 | 535.00 | 130,800 | 0 |
| 12-Jan-2024 | 580.00 | 580.00 | 510.00 | 580.00 | 437,400 | 0 |
| 11-Jan-2024 | 615.00 | 615.00 | 575.00 | 580.00 | 570,600 | 0 |
| 10-Jan-2024 | 645.00 | 645.00 | 600.00 | 625.00 | 219,100 | 0 |
| 09-Jan-2024 | 675.00 | 675.00 | 645.00 | 650.00 | 118,300 | 0 |
| 08-Jan-2024 | 680.00 | 700.00 | 660.00 | 675.00 | 142,800 | 0 |
| 05-Jan-2024 | 685.00 | 705.00 | 675.00 | 675.00 | 161,300 | 0 |
| 04-Jan-2024 | 685.00 | 705.00 | 680.00 | 700.00 | 411,300 | 0 |
| 03-Jan-2024 | 705.00 | 715.00 | 675.00 | 700.00 | 363,000 | 0 |
| 02-Jan-2024 | 680.00 | 830.00 | 665.00 | 700.00 | 1,481,900 | 0 |
| 29-Dec-2023 | 780.00 | 930.00 | 680.00 | 680.00 | 1,201,600 | 0 |
| 28-Dec-2023 | 785.00 | 785.00 | 750.00 | 780.00 | 7,000 | 0 |
| 27-Dec-2023 | 780.00 | 790.00 | 725.00 | 780.00 | 89,400 | 0 |
| 22-Dec-2023 | 775.00 | 780.00 | 735.00 | 775.00 | 99,700 | 0 |
| 21-Dec-2023 | 800.00 | 800.00 | 775.00 | 775.00 | 59,600 | 0 |
| 20-Dec-2023 | 810.00 | 810.00 | 800.00 | 800.00 | 55,200 | 0 |
| 19-Dec-2023 | 800.00 | 815.00 | 800.00 | 805.00 | 92,900 | 0 |
| 18-Dec-2023 | 795.00 | 820.00 | 795.00 | 805.00 | 67,200 | 0 |
| 15-Dec-2023 | 815.00 | 815.00 | 780.00 | 805.00 | 86,600 | 0 |
| 14-Dec-2023 | 790.00 | 805.00 | 770.00 | 805.00 | 70,800 | 0 |
| 13-Dec-2023 | 785.00 | 810.00 | 785.00 | 795.00 | 30,100 | 0 |
| 12-Dec-2023 | 790.00 | 805.00 | 775.00 | 785.00 | 48,100 | 0 |
| 11-Dec-2023 | 805.00 | 805.00 | 765.00 | 790.00 | 97,300 | 0 |
| 08-Dec-2023 | 820.00 | 830.00 | 800.00 | 805.00 | 64,900 | 0 |
| 07-Dec-2023 | 830.00 | 840.00 | 800.00 | 830.00 | 84,200 | 0 |
| 06-Dec-2023 | 830.00 | 850.00 | 820.00 | 830.00 | 62,400 | 0 |
| 05-Dec-2023 | 845.00 | 860.00 | 810.00 | 830.00 | 118,000 | 0 |
| 04-Dec-2023 | 850.00 | 850.00 | 825.00 | 835.00 | 89,200 | 0 |
| 01-Dec-2023 | 865.00 | 870.00 | 795.00 | 855.00 | 78,500 | 0 |
| 30-Nov-2023 | 885.00 | 885.00 | 850.00 | 865.00 | 133,500 | 0 |
| 29-Nov-2023 | 900.00 | 900.00 | 885.00 | 885.00 | 84,000 | 0 |
| 28-Nov-2023 | 915.00 | 925.00 | 895.00 | 900.00 | 101,700 | 0 |
| 27-Nov-2023 | 915.00 | 930.00 | 910.00 | 915.00 | 29,100 | 0 |
| 24-Nov-2023 | 920.00 | 935.00 | 910.00 | 915.00 | 72,500 | 0 |
| 23-Nov-2023 | 920.00 | 950.00 | 900.00 | 920.00 | 156,300 | 0 |
| 22-Nov-2023 | 940.00 | 940.00 | 900.00 | 910.00 | 138,800 | 0 |
| 21-Nov-2023 | 945.00 | 970.00 | 925.00 | 940.00 | 59,500 | 0 |
| 20-Nov-2023 | 970.00 | 970.00 | 935.00 | 945.00 | 93,300 | 0 |
| 17-Nov-2023 | 960.00 | 975.00 | 950.00 | 960.00 | 96,800 | 0 |
| 16-Nov-2023 | 985.00 | 985.00 | 930.00 | 960.00 | 128,100 | 0 |
| 15-Nov-2023 | 1,005.00 | 1,005.00 | 940.00 | 965.00 | 166,000 | 0 |
| 14-Nov-2023 | 965.00 | 1,050.00 | 960.00 | 990.00 | 365,700 | 0 |
| 13-Nov-2023 | 965.00 | 970.00 | 930.00 | 930.00 | 83,600 | 0 |
| 10-Nov-2023 | 965.00 | 975.00 | 950.00 | 965.00 | 58,500 | 0 |
| 09-Nov-2023 | 975.00 | 980.00 | 940.00 | 965.00 | 124,000 | 0 |
| 08-Nov-2023 | 980.00 | 1,000.00 | 960.00 | 975.00 | 225,200 | 0 |
| 07-Nov-2023 | 1,005.00 | 1,005.00 | 905.00 | 975.00 | 324,000 | 0 |
| 06-Nov-2023 | 1,005.00 | 1,045.00 | 980.00 | 1,000.00 | 319,800 | 0 |
| 03-Nov-2023 | 1,045.00 | 1,060.00 | 1,005.00 | 1,005.00 | 450,400 | 0 |
| 02-Nov-2023 | 1,250.00 | 1,320.00 | 950.00 | 1,040.00 | 2,126,800 | 0 |