| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 380.00 | 380.00 | 358.00 | 358.00 | 31,300 | 0 |
| 01-Apr-2024 | 380.00 | 380.00 | 362.00 | 368.00 | 28,300 | 0 |
| 28-Mar-2024 | 400.00 | 400.00 | 342.00 | 380.00 | 104,800 | 0 |
| 27-Mar-2024 | 392.00 | 400.00 | 386.00 | 400.00 | 47,600 | 0 |
| 26-Mar-2024 | 400.00 | 400.00 | 382.00 | 400.00 | 11,500 | 0 |
| 25-Mar-2024 | 394.00 | 394.00 | 390.00 | 390.00 | 6,200 | 0 |
| 22-Mar-2024 | 392.00 | 396.00 | 388.00 | 396.00 | 7,800 | 0 |
| 21-Mar-2024 | 402.00 | 406.00 | 382.00 | 390.00 | 87,400 | 0 |
| 20-Mar-2024 | 400.00 | 406.00 | 400.00 | 402.00 | 21,700 | 0 |
| 19-Mar-2024 | 402.00 | 406.00 | 402.00 | 404.00 | 27,800 | 0 |
| 18-Mar-2024 | 410.00 | 410.00 | 402.00 | 402.00 | 8,400 | 0 |
| 15-Mar-2024 | 410.00 | 410.00 | 400.00 | 406.00 | 10,100 | 0 |
| 14-Mar-2024 | 410.00 | 410.00 | 404.00 | 404.00 | 26,700 | 0 |
| 13-Mar-2024 | 410.00 | 412.00 | 400.00 | 410.00 | 80,000 | 0 |
| 08-Mar-2024 | 412.00 | 412.00 | 404.00 | 408.00 | 20,000 | 0 |
| 07-Mar-2024 | 414.00 | 414.00 | 402.00 | 412.00 | 50,500 | 0 |
| 06-Mar-2024 | 410.00 | 418.00 | 402.00 | 418.00 | 48,200 | 0 |
| 05-Mar-2024 | 430.00 | 430.00 | 406.00 | 410.00 | 24,900 | 0 |
| 04-Mar-2024 | 424.00 | 436.00 | 422.00 | 432.00 | 2,500 | 0 |
| 01-Mar-2024 | 430.00 | 434.00 | 418.00 | 432.00 | 109,700 | 0 |
| 29-Feb-2024 | 422.00 | 446.00 | 422.00 | 446.00 | 38,600 | 0 |
| 28-Feb-2024 | 420.00 | 448.00 | 420.00 | 428.00 | 37,700 | 0 |
| 27-Feb-2024 | 428.00 | 430.00 | 420.00 | 430.00 | 41,900 | 0 |
| 26-Feb-2024 | 420.00 | 432.00 | 418.00 | 428.00 | 48,700 | 0 |
| 23-Feb-2024 | 410.00 | 424.00 | 410.00 | 416.00 | 11,500 | 0 |
| 22-Feb-2024 | 424.00 | 432.00 | 402.00 | 414.00 | 18,300 | 0 |
| 21-Feb-2024 | 414.00 | 434.00 | 406.00 | 432.00 | 71,100 | 0 |
| 20-Feb-2024 | 420.00 | 420.00 | 414.00 | 414.00 | 29,900 | 0 |
| 19-Feb-2024 | 418.00 | 420.00 | 418.00 | 420.00 | 8,900 | 0 |
| 16-Feb-2024 | 430.00 | 430.00 | 418.00 | 420.00 | 22,300 | 0 |
| 15-Feb-2024 | 438.00 | 438.00 | 418.00 | 430.00 | 87,100 | 0 |
| 13-Feb-2024 | 448.00 | 448.00 | 410.00 | 440.00 | 96,000 | 0 |
| 12-Feb-2024 | 430.00 | 450.00 | 418.00 | 450.00 | 20,900 | 0 |
| 07-Feb-2024 | 436.00 | 456.00 | 426.00 | 428.00 | 41,300 | 0 |
| 06-Feb-2024 | 436.00 | 440.00 | 434.00 | 436.00 | 4,200 | 0 |
| 05-Feb-2024 | 448.00 | 452.00 | 416.00 | 436.00 | 92,400 | 0 |
| 02-Feb-2024 | 452.00 | 454.00 | 438.00 | 448.00 | 69,500 | 0 |
| 01-Feb-2024 | 454.00 | 460.00 | 420.00 | 452.00 | 291,700 | 0 |
| 31-Jan-2024 | 464.00 | 466.00 | 454.00 | 462.00 | 147,200 | 0 |
| 30-Jan-2024 | 460.00 | 472.00 | 452.00 | 464.00 | 106,500 | 0 |
| 29-Jan-2024 | 464.00 | 464.00 | 452.00 | 462.00 | 29,900 | 0 |
| 26-Jan-2024 | 478.00 | 488.00 | 436.00 | 464.00 | 274,400 | 0 |
| 25-Jan-2024 | 430.00 | 500.00 | 426.00 | 488.00 | 220,000 | 0 |
| 24-Jan-2024 | 444.00 | 444.00 | 432.00 | 434.00 | 45,300 | 0 |
| 23-Jan-2024 | 460.00 | 462.00 | 438.00 | 438.00 | 43,600 | 0 |
| 22-Jan-2024 | 466.00 | 466.00 | 450.00 | 456.00 | 44,100 | 0 |
| 19-Jan-2024 | 460.00 | 462.00 | 452.00 | 454.00 | 35,600 | 0 |
| 18-Jan-2024 | 466.00 | 466.00 | 462.00 | 464.00 | 6,400 | 0 |
| 17-Jan-2024 | 454.00 | 474.00 | 446.00 | 466.00 | 122,000 | 0 |
| 16-Jan-2024 | 466.00 | 468.00 | 440.00 | 448.00 | 178,500 | 0 |
| 15-Jan-2024 | 462.00 | 472.00 | 458.00 | 466.00 | 30,700 | 0 |
| 12-Jan-2024 | 472.00 | 488.00 | 448.00 | 458.00 | 409,200 | 0 |
| 11-Jan-2024 | 470.00 | 515.00 | 456.00 | 474.00 | 695,900 | 0 |
| 10-Jan-2024 | 505.00 | 505.00 | 440.00 | 470.00 | 1,577,500 | 0 |
| 09-Jan-2024 | 670.00 | 740.00 | 500.00 | 500.00 | 1,355,100 | 0 |
| 08-Jan-2024 | 650.00 | 670.00 | 650.00 | 665.00 | 20,300 | 0 |
| 05-Jan-2024 | 685.00 | 690.00 | 645.00 | 670.00 | 106,100 | 0 |
| 04-Jan-2024 | 670.00 | 700.00 | 650.00 | 680.00 | 49,900 | 0 |
| 03-Jan-2024 | 650.00 | 680.00 | 630.00 | 680.00 | 46,600 | 0 |
| 02-Jan-2024 | 650.00 | 670.00 | 600.00 | 670.00 | 171,100 | 0 |
| 29-Dec-2023 | 645.00 | 745.00 | 635.00 | 650.00 | 212,700 | 0 |
| 28-Dec-2023 | 635.00 | 795.00 | 610.00 | 640.00 | 291,600 | 0 |
| 27-Dec-2023 | 680.00 | 690.00 | 605.00 | 650.00 | 332,200 | 0 |
| 22-Dec-2023 | 600.00 | 730.00 | 580.00 | 680.00 | 269,300 | 0 |
| 21-Dec-2023 | 590.00 | 600.00 | 540.00 | 600.00 | 96,500 | 0 |
| 20-Dec-2023 | 575.00 | 620.00 | 555.00 | 585.00 | 194,300 | 0 |
| 19-Dec-2023 | 585.00 | 590.00 | 555.00 | 580.00 | 239,500 | 0 |
| 18-Dec-2023 | 580.00 | 595.00 | 560.00 | 585.00 | 77,300 | 0 |
| 15-Dec-2023 | 580.00 | 605.00 | 570.00 | 580.00 | 48,800 | 0 |
| 14-Dec-2023 | 580.00 | 650.00 | 550.00 | 580.00 | 244,100 | 0 |
| 13-Dec-2023 | 600.00 | 600.00 | 560.00 | 580.00 | 137,200 | 0 |
| 12-Dec-2023 | 595.00 | 640.00 | 570.00 | 585.00 | 210,700 | 0 |
| 11-Dec-2023 | 550.00 | 680.00 | 418.00 | 595.00 | 435,800 | 0 |
| 08-Dec-2023 | 555.00 | 565.00 | 545.00 | 555.00 | 74,200 | 0 |
| 07-Dec-2023 | 570.00 | 575.00 | 545.00 | 565.00 | 150,500 | 0 |
| 06-Dec-2023 | 590.00 | 600.00 | 555.00 | 570.00 | 268,100 | 0 |
| 05-Dec-2023 | 605.00 | 630.00 | 565.00 | 590.00 | 279,600 | 0 |
| 04-Dec-2023 | 600.00 | 690.00 | 580.00 | 605.00 | 542,700 | 0 |
| 01-Dec-2023 | 795.00 | 800.00 | 600.00 | 600.00 | 444,700 | 0 |
| 30-Nov-2023 | 800.00 | 810.00 | 790.00 | 800.00 | 23,700 | 0 |
| 29-Nov-2023 | 820.00 | 835.00 | 790.00 | 810.00 | 182,900 | 0 |
| 28-Nov-2023 | 750.00 | 950.00 | 730.00 | 820.00 | 491,200 | 0 |
| 27-Nov-2023 | 735.00 | 845.00 | 725.00 | 775.00 | 161,000 | 0 |
| 24-Nov-2023 | 730.00 | 740.00 | 710.00 | 735.00 | 36,900 | 0 |
| 23-Nov-2023 | 750.00 | 770.00 | 700.00 | 735.00 | 168,700 | 0 |
| 22-Nov-2023 | 710.00 | 770.00 | 710.00 | 745.00 | 85,800 | 0 |
| 21-Nov-2023 | 640.00 | 790.00 | 635.00 | 715.00 | 281,900 | 0 |
| 20-Nov-2023 | 650.00 | 650.00 | 625.00 | 640.00 | 41,000 | 0 |
| 17-Nov-2023 | 640.00 | 655.00 | 630.00 | 655.00 | 48,500 | 0 |
| 16-Nov-2023 | 670.00 | 670.00 | 630.00 | 655.00 | 197,600 | 0 |
| 15-Nov-2023 | 690.00 | 690.00 | 640.00 | 670.00 | 45,100 | 0 |
| 14-Nov-2023 | 690.00 | 690.00 | 640.00 | 670.00 | 8,500 | 0 |
| 13-Nov-2023 | 695.00 | 700.00 | 660.00 | 675.00 | 41,500 | 0 |
| 10-Nov-2023 | 660.00 | 690.00 | 650.00 | 660.00 | 44,800 | 0 |
| 09-Nov-2023 | 660.00 | 700.00 | 645.00 | 660.00 | 72,400 | 0 |
| 08-Nov-2023 | 640.00 | 750.00 | 640.00 | 660.00 | 172,200 | 0 |
| 07-Nov-2023 | 665.00 | 680.00 | 625.00 | 665.00 | 273,400 | 0 |
| 06-Nov-2023 | 685.00 | 715.00 | 625.00 | 660.00 | 815,700 | 0 |
| 03-Nov-2023 | 610.00 | 730.00 | 600.00 | 685.00 | 492,000 | 0 |
| 02-Nov-2023 | 565.00 | 650.00 | 530.00 | 600.00 | 307,900 | 0 |