| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 555.00 | 560.00 | 515.00 | 520.00 | 5,058,600 | 0 |
| 01-Apr-2024 | 555.00 | 580.00 | 530.00 | 550.00 | 11,484,400 | 0 |
| 28-Mar-2024 | 575.00 | 590.00 | 530.00 | 560.00 | 10,910,100 | 0 |
| 27-Mar-2024 | 540.00 | 625.00 | 530.00 | 570.00 | 44,649,000 | 0 |
| 26-Mar-2024 | 560.00 | 560.00 | 520.00 | 530.00 | 6,090,200 | 0 |
| 25-Mar-2024 | 670.00 | 670.00 | 535.00 | 555.00 | 51,207,500 | 0 |
| 22-Mar-2024 | 490.00 | 615.00 | 486.00 | 615.00 | 48,384,700 | 0 |
| 21-Mar-2024 | 486.00 | 505.00 | 480.00 | 492.00 | 4,500,400 | 0 |
| 20-Mar-2024 | 486.00 | 488.00 | 480.00 | 486.00 | 1,685,400 | 0 |
| 19-Mar-2024 | 488.00 | 488.00 | 480.00 | 488.00 | 1,802,000 | 0 |
| 18-Mar-2024 | 492.00 | 492.00 | 480.00 | 488.00 | 1,868,900 | 0 |
| 15-Mar-2024 | 496.00 | 496.00 | 490.00 | 494.00 | 1,215,600 | 0 |
| 14-Mar-2024 | 496.00 | 498.00 | 488.00 | 496.00 | 1,915,900 | 0 |
| 13-Mar-2024 | 494.00 | 505.00 | 486.00 | 496.00 | 2,064,800 | 0 |
| 08-Mar-2024 | 488.00 | 494.00 | 484.00 | 494.00 | 2,143,900 | 0 |
| 07-Mar-2024 | 490.00 | 494.00 | 488.00 | 488.00 | 1,064,900 | 0 |
| 06-Mar-2024 | 488.00 | 492.00 | 484.00 | 490.00 | 1,049,800 | 0 |
| 05-Mar-2024 | 492.00 | 492.00 | 488.00 | 488.00 | 1,240,800 | 0 |
| 04-Mar-2024 | 494.00 | 500.00 | 490.00 | 492.00 | 2,115,300 | 0 |
| 01-Mar-2024 | 496.00 | 505.00 | 494.00 | 496.00 | 1,673,100 | 0 |
| 29-Feb-2024 | 525.00 | 525.00 | 490.00 | 496.00 | 3,689,200 | 0 |
| 28-Feb-2024 | 520.00 | 525.00 | 510.00 | 525.00 | 2,777,900 | 0 |
| 27-Feb-2024 | 520.00 | 525.00 | 510.00 | 520.00 | 2,731,600 | 0 |
| 26-Feb-2024 | 520.00 | 530.00 | 510.00 | 520.00 | 4,748,200 | 0 |
| 23-Feb-2024 | 525.00 | 525.00 | 500.00 | 520.00 | 2,207,400 | 0 |
| 22-Feb-2024 | 496.00 | 550.00 | 496.00 | 525.00 | 2,054,200 | 0 |
| 21-Feb-2024 | 535.00 | 550.00 | 520.00 | 530.00 | 3,331,900 | 0 |
| 20-Feb-2024 | 510.00 | 535.00 | 500.00 | 535.00 | 4,935,100 | 0 |
| 19-Feb-2024 | 510.00 | 520.00 | 500.00 | 510.00 | 2,876,800 | 0 |
| 16-Feb-2024 | 498.00 | 520.00 | 498.00 | 510.00 | 3,789,600 | 0 |
| 15-Feb-2024 | 482.00 | 520.00 | 482.00 | 510.00 | 4,614,100 | 0 |
| 13-Feb-2024 | 490.00 | 510.00 | 490.00 | 505.00 | 4,276,300 | 0 |
| 12-Feb-2024 | 486.00 | 520.00 | 486.00 | 505.00 | 2,803,300 | 0 |
| 07-Feb-2024 | 510.00 | 515.00 | 496.00 | 510.00 | 3,165,900 | 0 |
| 06-Feb-2024 | 505.00 | 510.00 | 496.00 | 510.00 | 3,274,300 | 0 |
| 05-Feb-2024 | 498.00 | 515.00 | 494.00 | 500.00 | 4,501,300 | 0 |
| 02-Feb-2024 | 510.00 | 515.00 | 498.00 | 498.00 | 2,775,300 | 0 |
| 01-Feb-2024 | 484.00 | 520.00 | 484.00 | 510.00 | 5,199,200 | 0 |
| 31-Jan-2024 | 480.00 | 515.00 | 480.00 | 505.00 | 4,778,000 | 0 |
| 30-Jan-2024 | 482.00 | 520.00 | 482.00 | 496.00 | 4,931,700 | 0 |
| 29-Jan-2024 | 462.00 | 505.00 | 462.00 | 500.00 | 6,806,300 | 0 |
| 26-Jan-2024 | 498.00 | 510.00 | 480.00 | 480.00 | 5,021,900 | 0 |
| 25-Jan-2024 | 480.00 | 530.00 | 480.00 | 505.00 | 8,825,800 | 0 |
| 24-Jan-2024 | 500.00 | 520.00 | 498.00 | 498.00 | 2,974,100 | 0 |
| 23-Jan-2024 | 570.00 | 570.00 | 505.00 | 515.00 | 6,884,700 | 0 |
| 22-Jan-2024 | 540.00 | 555.00 | 520.00 | 525.00 | 8,611,200 | 0 |
| 19-Jan-2024 | 520.00 | 555.00 | 520.00 | 540.00 | 4,415,200 | 0 |
| 18-Jan-2024 | 580.00 | 585.00 | 545.00 | 550.00 | 10,514,000 | 0 |
| 17-Jan-2024 | 600.00 | 620.00 | 575.00 | 575.00 | 23,449,700 | 0 |
| 16-Jan-2024 | 540.00 | 615.00 | 540.00 | 605.00 | 12,454,200 | 0 |
| 15-Jan-2024 | 565.00 | 605.00 | 565.00 | 585.00 | 7,451,700 | 0 |
| 12-Jan-2024 | 545.00 | 605.00 | 545.00 | 585.00 | 7,952,400 | 0 |
| 11-Jan-2024 | 575.00 | 615.00 | 570.00 | 590.00 | 10,451,500 | 0 |
| 10-Jan-2024 | 615.00 | 630.00 | 590.00 | 610.00 | 8,040,800 | 0 |
| 09-Jan-2024 | 610.00 | 675.00 | 585.00 | 615.00 | 16,456,100 | 0 |
| 08-Jan-2024 | 710.00 | 715.00 | 640.00 | 650.00 | 12,963,400 | 0 |
| 05-Jan-2024 | 765.00 | 780.00 | 680.00 | 705.00 | 17,202,400 | 0 |
| 04-Jan-2024 | 760.00 | 805.00 | 750.00 | 760.00 | 21,580,800 | 0 |
| 03-Jan-2024 | 750.00 | 790.00 | 735.00 | 755.00 | 22,633,300 | 0 |
| 02-Jan-2024 | 800.00 | 815.00 | 745.00 | 745.00 | 17,496,800 | 0 |
| 29-Dec-2023 | 775.00 | 815.00 | 730.00 | 800.00 | 26,351,900 | 0 |
| 28-Dec-2023 | 840.00 | 900.00 | 745.00 | 770.00 | 29,961,500 | 0 |
| 27-Dec-2023 | 800.00 | 920.00 | 795.00 | 835.00 | 52,013,100 | 0 |
| 22-Dec-2023 | 770.00 | 915.00 | 710.00 | 790.00 | 84,599,600 | 0 |
| 21-Dec-2023 | 865.00 | 875.00 | 690.00 | 760.00 | 52,839,600 | 0 |
| 20-Dec-2023 | 885.00 | 1,045.00 | 810.00 | 870.00 | 128,115,900 | 0 |
| 19-Dec-2023 | 730.00 | 855.00 | 685.00 | 855.00 | 130,225,400 | 0 |
| 18-Dec-2023 | 565.00 | 685.00 | 530.00 | 685.00 | 102,113,800 | 0 |
| 15-Dec-2023 | 540.00 | 570.00 | 530.00 | 550.00 | 7,342,400 | 0 |
| 14-Dec-2023 | 540.00 | 545.00 | 510.00 | 540.00 | 7,249,200 | 0 |
| 13-Dec-2023 | 492.00 | 565.00 | 492.00 | 535.00 | 21,178,200 | 0 |
| 12-Dec-2023 | 500.00 | 510.00 | 480.00 | 488.00 | 6,024,000 | 0 |
| 11-Dec-2023 | 565.00 | 580.00 | 505.00 | 505.00 | 8,404,600 | 0 |
| 08-Dec-2023 | 540.00 | 590.00 | 520.00 | 565.00 | 19,505,000 | 0 |
| 07-Dec-2023 | 570.00 | 585.00 | 525.00 | 535.00 | 10,593,800 | 0 |
| 06-Dec-2023 | 640.00 | 670.00 | 535.00 | 570.00 | 48,220,500 | 0 |
| 05-Dec-2023 | 540.00 | 665.00 | 515.00 | 620.00 | 79,537,800 | 0 |
| 04-Dec-2023 | 476.00 | 555.00 | 476.00 | 535.00 | 12,071,100 | 0 |
| 01-Dec-2023 | 476.00 | 482.00 | 470.00 | 478.00 | 3,712,200 | 0 |
| 30-Nov-2023 | 470.00 | 476.00 | 464.00 | 476.00 | 3,398,400 | 0 |
| 29-Nov-2023 | 468.00 | 470.00 | 466.00 | 470.00 | 3,055,600 | 0 |
| 28-Nov-2023 | 474.00 | 476.00 | 470.00 | 470.00 | 1,810,600 | 0 |
| 27-Nov-2023 | 474.00 | 476.00 | 466.00 | 474.00 | 2,435,100 | 0 |
| 24-Nov-2023 | 474.00 | 474.00 | 468.00 | 474.00 | 1,934,900 | 0 |
| 23-Nov-2023 | 472.00 | 474.00 | 470.00 | 474.00 | 1,359,100 | 0 |
| 22-Nov-2023 | 472.00 | 480.00 | 470.00 | 472.00 | 1,279,700 | 0 |
| 21-Nov-2023 | 476.00 | 480.00 | 472.00 | 474.00 | 1,810,900 | 0 |
| 20-Nov-2023 | 470.00 | 486.00 | 470.00 | 476.00 | 3,828,100 | 0 |
| 17-Nov-2023 | 474.00 | 480.00 | 466.00 | 472.00 | 2,526,800 | 0 |
| 16-Nov-2023 | 476.00 | 480.00 | 468.00 | 476.00 | 2,455,600 | 0 |
| 15-Nov-2023 | 474.00 | 478.00 | 468.00 | 476.00 | 2,159,700 | 0 |
| 14-Nov-2023 | 478.00 | 480.00 | 470.00 | 474.00 | 5,629,100 | 0 |
| 13-Nov-2023 | 478.00 | 484.00 | 476.00 | 480.00 | 1,833,100 | 0 |
| 10-Nov-2023 | 480.00 | 484.00 | 476.00 | 480.00 | 1,158,200 | 0 |
| 09-Nov-2023 | 480.00 | 484.00 | 476.00 | 480.00 | 2,431,800 | 0 |
| 08-Nov-2023 | 478.00 | 482.00 | 476.00 | 480.00 | 1,837,700 | 0 |
| 07-Nov-2023 | 480.00 | 484.00 | 472.00 | 478.00 | 1,888,100 | 0 |
| 06-Nov-2023 | 474.00 | 494.00 | 468.00 | 480.00 | 3,275,000 | 0 |
| 03-Nov-2023 | 484.00 | 484.00 | 472.00 | 474.00 | 2,361,700 | 0 |
| 02-Nov-2023 | 482.00 | 486.00 | 478.00 | 484.00 | 1,927,700 | 0 |