| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Apr-2024 | 414.00 | 424.00 | 414.00 | 418.00 | 309,555,800 | 0 |
| 03-Apr-2024 | 414.00 | 416.00 | 406.00 | 414.00 | 341,653,900 | 0 |
| 02-Apr-2024 | 410.00 | 414.00 | 406.00 | 414.00 | 311,097,900 | 0 |
| 01-Apr-2024 | 412.00 | 412.00 | 404.00 | 412.00 | 335,022,100 | 0 |
| 28-Mar-2024 | 416.00 | 422.00 | 412.00 | 412.00 | 300,445,000 | 0 |
| 27-Mar-2024 | 416.00 | 426.00 | 414.00 | 418.00 | 326,268,000 | 0 |
| 26-Mar-2024 | 416.00 | 416.00 | 408.00 | 416.00 | 306,306,900 | 0 |
| 25-Mar-2024 | 424.00 | 424.00 | 410.00 | 416.00 | 348,557,300 | 0 |
| 22-Mar-2024 | 412.00 | 424.00 | 412.00 | 418.00 | 301,163,300 | 0 |
| 21-Mar-2024 | 398.00 | 414.00 | 398.00 | 412.00 | 335,431,300 | 0 |
| 20-Mar-2024 | 400.00 | 404.00 | 390.00 | 400.00 | 288,313,600 | 0 |
| 19-Mar-2024 | 400.00 | 404.00 | 390.00 | 402.00 | 325,780,300 | 0 |
| 18-Mar-2024 | 416.00 | 416.00 | 392.00 | 402.00 | 305,471,900 | 0 |
| 15-Mar-2024 | 422.00 | 424.00 | 406.00 | 416.00 | 340,747,700 | 0 |
| 14-Mar-2024 | 426.00 | 426.00 | 416.00 | 422.00 | 300,830,700 | 0 |
| 13-Mar-2024 | 416.00 | 428.00 | 414.00 | 424.00 | 337,121,900 | 0 |
| 08-Mar-2024 | 412.00 | 420.00 | 410.00 | 416.00 | 302,454,100 | 0 |
| 07-Mar-2024 | 412.00 | 416.00 | 406.00 | 412.00 | 330,882,300 | 0 |
| 06-Mar-2024 | 406.00 | 414.00 | 404.00 | 412.00 | 244,742,200 | 0 |
| 05-Mar-2024 | 406.00 | 416.00 | 404.00 | 406.00 | 269,186,700 | 0 |
| 04-Mar-2024 | 406.00 | 414.00 | 402.00 | 406.00 | 302,792,100 | 0 |
| 01-Mar-2024 | 402.00 | 412.00 | 400.00 | 406.00 | 344,059,100 | 0 |
| 29-Feb-2024 | 388.00 | 402.00 | 386.00 | 402.00 | 7,429,700 | 0 |
| 28-Feb-2024 | 378.00 | 388.00 | 378.00 | 388.00 | 4,524,000 | 0 |
| 27-Feb-2024 | 370.00 | 378.00 | 370.00 | 378.00 | 2,619,300 | 0 |
| 26-Feb-2024 | 372.00 | 372.00 | 372.00 | 372.00 | 500 | 0 |
| 23-Feb-2024 | 376.00 | 376.00 | 374.00 | 374.00 | 1,200 | 0 |
| 22-Feb-2024 | 376.00 | 376.00 | 376.00 | 376.00 | 3,300 | 0 |
| 21-Feb-2024 | 378.00 | 378.00 | 378.00 | 378.00 | 0 | 0 |
| 20-Feb-2024 | 378.00 | 378.00 | 376.00 | 378.00 | 1,700 | 0 |
| 19-Feb-2024 | 378.00 | 378.00 | 378.00 | 378.00 | 5,700 | 0 |
| 16-Feb-2024 | 380.00 | 380.00 | 380.00 | 380.00 | 900 | 0 |
| 15-Feb-2024 | 380.00 | 382.00 | 380.00 | 380.00 | 13,700 | 0 |
| 13-Feb-2024 | 384.00 | 384.00 | 382.00 | 382.00 | 3,300 | 0 |
| 12-Feb-2024 | 386.00 | 386.00 | 384.00 | 384.00 | 9,300 | 0 |
| 07-Feb-2024 | 386.00 | 388.00 | 386.00 | 386.00 | 29,100 | 0 |
| 06-Feb-2024 | 388.00 | 388.00 | 386.00 | 386.00 | 54,200 | 0 |
| 05-Feb-2024 | 388.00 | 390.00 | 388.00 | 390.00 | 5,100 | 0 |
| 02-Feb-2024 | 392.00 | 392.00 | 390.00 | 390.00 | 2,400 | 0 |
| 01-Feb-2024 | 392.00 | 392.00 | 392.00 | 392.00 | 300 | 0 |
| 31-Jan-2024 | 392.00 | 392.00 | 390.00 | 392.00 | 19,200 | 0 |
| 30-Jan-2024 | 392.00 | 392.00 | 392.00 | 392.00 | 32,900 | 0 |
| 29-Jan-2024 | 392.00 | 394.00 | 392.00 | 394.00 | 5,000 | 0 |
| 26-Jan-2024 | 394.00 | 394.00 | 394.00 | 394.00 | 25,500 | 0 |
| 25-Jan-2024 | 394.00 | 396.00 | 394.00 | 396.00 | 1,500 | 0 |
| 24-Jan-2024 | 394.00 | 398.00 | 394.00 | 396.00 | 70,800 | 0 |
| 23-Jan-2024 | 398.00 | 400.00 | 394.00 | 396.00 | 196,800 | 0 |
| 22-Jan-2024 | 396.00 | 400.00 | 396.00 | 398.00 | 74,900 | 0 |
| 19-Jan-2024 | 402.00 | 404.00 | 400.00 | 400.00 | 68,700 | 0 |
| 18-Jan-2024 | 398.00 | 406.00 | 396.00 | 406.00 | 198,500 | 0 |
| 17-Jan-2024 | 400.00 | 402.00 | 398.00 | 402.00 | 122,800 | 0 |
| 16-Jan-2024 | 402.00 | 404.00 | 390.00 | 404.00 | 605,600 | 0 |
| 15-Jan-2024 | 402.00 | 404.00 | 400.00 | 404.00 | 198,800 | 0 |
| 12-Jan-2024 | 412.00 | 412.00 | 408.00 | 408.00 | 200,900 | 0 |
| 11-Jan-2024 | 418.00 | 420.00 | 412.00 | 412.00 | 433,200 | 0 |
| 10-Jan-2024 | 418.00 | 424.00 | 416.00 | 422.00 | 290,200 | 0 |
| 09-Jan-2024 | 410.00 | 422.00 | 406.00 | 420.00 | 195,400 | 0 |
| 08-Jan-2024 | 422.00 | 424.00 | 400.00 | 420.00 | 903,400 | 0 |
| 05-Jan-2024 | 442.00 | 442.00 | 408.00 | 420.00 | 1,306,700 | 0 |
| 04-Jan-2024 | 450.00 | 454.00 | 406.00 | 454.00 | 1,862,200 | 0 |
| 03-Jan-2024 | 488.00 | 488.00 | 366.00 | 450.00 | 9,717,700 | 0 |
| 02-Jan-2024 | 560.00 | 560.00 | 488.00 | 488.00 | 350,400 | 0 |
| 29-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 28-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 27-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 22-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 21-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 20-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 19-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 18-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 15-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 14-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 13-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 12-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 11-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 08-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 07-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 06-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 05-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 04-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 01-Dec-2023 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 30-Nov-2023 | 605.00 | 605.00 | 580.00 | 585.00 | 183,329,600 | 0 |
| 29-Nov-2023 | 620.00 | 620.00 | 590.00 | 605.00 | 149,583,100 | 0 |
| 28-Nov-2023 | 650.00 | 655.00 | 620.00 | 620.00 | 207,431,600 | 0 |
| 27-Nov-2023 | 680.00 | 680.00 | 655.00 | 655.00 | 154,590,800 | 0 |
| 24-Nov-2023 | 665.00 | 680.00 | 660.00 | 680.00 | 190,788,500 | 0 |
| 23-Nov-2023 | 660.00 | 675.00 | 650.00 | 665.00 | 195,183,000 | 0 |
| 22-Nov-2023 | 670.00 | 670.00 | 645.00 | 660.00 | 224,798,300 | 0 |
| 21-Nov-2023 | 660.00 | 680.00 | 660.00 | 670.00 | 137,832,600 | 0 |
| 20-Nov-2023 | 645.00 | 660.00 | 640.00 | 660.00 | 200,507,700 | 0 |
| 17-Nov-2023 | 635.00 | 645.00 | 625.00 | 645.00 | 157,429,400 | 0 |
| 16-Nov-2023 | 640.00 | 640.00 | 625.00 | 640.00 | 170,633,200 | 0 |
| 15-Nov-2023 | 635.00 | 650.00 | 630.00 | 645.00 | 188,586,700 | 0 |
| 14-Nov-2023 | 635.00 | 645.00 | 630.00 | 635.00 | 188,564,100 | 0 |
| 13-Nov-2023 | 620.00 | 640.00 | 610.00 | 635.00 | 178,760,700 | 0 |
| 10-Nov-2023 | 620.00 | 625.00 | 605.00 | 625.00 | 229,739,200 | 0 |
| 09-Nov-2023 | 630.00 | 635.00 | 615.00 | 625.00 | 173,951,200 | 0 |
| 08-Nov-2023 | 625.00 | 630.00 | 610.00 | 630.00 | 207,252,100 | 0 |
| 07-Nov-2023 | 655.00 | 665.00 | 630.00 | 630.00 | 142,653,600 | 0 |
| 06-Nov-2023 | 645.00 | 665.00 | 635.00 | 655.00 | 188,526,000 | 0 |