| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 616.00 | 618.80 | 602.00 | 613.20 | 4,759,999 | 0 |
| 01-Apr-2024 | 588.00 | 627.20 | 560.00 | 616.00 | 4,163,571 | 0 |
| 28-Mar-2024 | 585.20 | 593.60 | 585.20 | 588.00 | 1,021,428 | 0 |
| 27-Mar-2024 | 590.80 | 593.60 | 576.80 | 585.20 | 1,332,499 | 0 |
| 26-Mar-2024 | 599.20 | 599.20 | 590.80 | 590.80 | 591,071 | 0 |
| 25-Mar-2024 | 599.20 | 599.20 | 579.60 | 590.80 | 1,338,214 | 0 |
| 22-Mar-2024 | 602.00 | 604.80 | 582.40 | 599.20 | 2,449,642 | 0 |
| 21-Mar-2024 | 607.60 | 610.40 | 599.20 | 599.20 | 1,871,428 | 0 |
| 20-Mar-2024 | 610.40 | 618.80 | 593.60 | 607.60 | 566,071 | 0 |
| 19-Mar-2024 | 613.20 | 624.40 | 599.20 | 616.00 | 19,777,142 | 0 |
| 18-Mar-2024 | 618.80 | 630.00 | 610.40 | 618.80 | 51,314,999 | 0 |
| 15-Mar-2024 | 621.60 | 627.20 | 613.20 | 616.00 | 27,913,571 | 0 |
| 14-Mar-2024 | 602.00 | 621.60 | 596.40 | 618.80 | 42,303,571 | 0 |
| 13-Mar-2024 | 632.80 | 638.40 | 596.40 | 596.40 | 4,648,214 | 0 |
| 08-Mar-2024 | 616.00 | 644.00 | 593.60 | 630.00 | 27,583,571 | 0 |
| 07-Mar-2024 | 644.00 | 644.00 | 610.40 | 616.00 | 15,224,642 | 0 |
| 06-Mar-2024 | 644.00 | 646.80 | 635.60 | 641.20 | 9,046,428 | 0 |
| 05-Mar-2024 | 641.20 | 646.80 | 635.60 | 644.00 | 8,852,499 | 0 |
| 04-Mar-2024 | 644.00 | 652.40 | 632.80 | 638.40 | 54,754,285 | 0 |
| 01-Mar-2024 | 638.40 | 649.60 | 635.60 | 644.00 | 35,328,928 | 0 |
| 29-Feb-2024 | 632.80 | 644.00 | 630.00 | 635.60 | 41,779,999 | 0 |
| 28-Feb-2024 | 630.00 | 641.20 | 624.40 | 632.80 | 42,086,071 | 0 |
| 27-Feb-2024 | 618.80 | 638.40 | 616.00 | 630.00 | 65,136,071 | 0 |
| 26-Feb-2024 | 616.00 | 624.40 | 613.20 | 621.60 | 1,519,285 | 0 |
| 23-Feb-2024 | 618.80 | 627.20 | 590.80 | 616.00 | 12,475,714 | 0 |
| 22-Feb-2024 | 607.60 | 618.80 | 607.60 | 618.80 | 4,102,857 | 0 |
| 21-Feb-2024 | 627.20 | 627.20 | 604.80 | 607.60 | 13,481,071 | 0 |
| 20-Feb-2024 | 604.80 | 630.00 | 604.80 | 624.40 | 137,181,785 | 0 |
| 19-Feb-2024 | 607.60 | 613.20 | 599.20 | 604.80 | 42,380,714 | 0 |
| 16-Feb-2024 | 607.60 | 613.20 | 599.20 | 607.60 | 54,084,285 | 0 |
| 15-Feb-2024 | 593.60 | 616.00 | 588.00 | 607.60 | 152,624,999 | 0 |
| 13-Feb-2024 | 568.40 | 593.60 | 560.00 | 593.60 | 83,267,499 | 0 |
| 12-Feb-2024 | 562.80 | 574.00 | 560.00 | 568.40 | 2,054,642 | 0 |
| 07-Feb-2024 | 565.60 | 568.40 | 558.60 | 562.80 | 2,486,428 | 0 |
| 06-Feb-2024 | 565.60 | 565.60 | 558.60 | 560.00 | 3,169,642 | 0 |
| 05-Feb-2024 | 565.60 | 571.20 | 548.80 | 565.60 | 25,769,999 | 0 |
| 02-Feb-2024 | 562.80 | 568.40 | 560.00 | 565.60 | 1,659,642 | 0 |
| 01-Feb-2024 | 551.60 | 571.20 | 551.60 | 562.80 | 4,900,714 | 0 |
| 31-Jan-2024 | 582.40 | 585.20 | 551.60 | 560.00 | 19,483,928 | 0 |
| 30-Jan-2024 | 630.00 | 674.80 | 579.60 | 579.60 | 56,905,357 | 0 |
| 29-Jan-2024 | 602.00 | 630.00 | 590.80 | 630.00 | 113,895,714 | 0 |
| 26-Jan-2024 | 599.20 | 607.60 | 582.40 | 602.00 | 3,142,142 | 0 |
| 25-Jan-2024 | 602.00 | 613.20 | 593.60 | 602.00 | 8,693,214 | 0 |
| 24-Jan-2024 | 602.00 | 602.00 | 588.00 | 602.00 | 16,093,214 | 0 |
| 23-Jan-2024 | 588.00 | 599.20 | 582.40 | 593.60 | 5,058,571 | 0 |
| 22-Jan-2024 | 596.40 | 604.80 | 582.40 | 588.00 | 2,386,785 | 0 |
| 19-Jan-2024 | 590.80 | 596.40 | 582.40 | 588.00 | 14,171,071 | 0 |
| 18-Jan-2024 | 588.00 | 593.60 | 574.00 | 590.80 | 19,016,785 | 0 |
| 17-Jan-2024 | 579.60 | 604.80 | 562.80 | 588.00 | 51,652,857 | 0 |
| 16-Jan-2024 | 590.80 | 590.80 | 576.80 | 585.20 | 2,449,642 | 0 |
| 15-Jan-2024 | 590.80 | 596.40 | 585.20 | 590.80 | 3,719,999 | 0 |
| 12-Jan-2024 | 588.00 | 593.60 | 576.80 | 588.00 | 7,264,999 | 0 |
| 11-Jan-2024 | 582.40 | 596.40 | 574.00 | 588.00 | 19,576,071 | 0 |
| 10-Jan-2024 | 579.60 | 590.80 | 574.00 | 582.40 | 2,912,142 | 0 |
| 09-Jan-2024 | 590.80 | 602.00 | 574.00 | 579.60 | 5,528,214 | 0 |
| 08-Jan-2024 | 616.00 | 616.00 | 560.00 | 590.80 | 13,827,857 | 0 |
| 05-Jan-2024 | 599.20 | 621.60 | 596.40 | 602.00 | 28,430,357 | 0 |
| 04-Jan-2024 | 579.60 | 610.40 | 568.40 | 599.20 | 77,198,928 | 0 |
| 03-Jan-2024 | 579.60 | 582.40 | 562.80 | 579.60 | 23,025,357 | 0 |
| 02-Jan-2024 | 543.20 | 576.80 | 543.20 | 576.80 | 10,695,357 | 0 |
| 29-Dec-2023 | 541.80 | 553.00 | 539.00 | 541.80 | 3,672,499 | 0 |
| 28-Dec-2023 | 537.60 | 544.60 | 534.80 | 541.80 | 2,972,857 | 0 |
| 27-Dec-2023 | 532.00 | 551.60 | 532.00 | 537.60 | 6,558,214 | 0 |
| 22-Dec-2023 | 553.00 | 560.00 | 518.00 | 532.00 | 10,768,214 | 0 |
| 21-Dec-2023 | 540.40 | 551.60 | 504.00 | 551.60 | 24,985,714 | 0 |
| 20-Dec-2023 | 554.40 | 574.00 | 539.00 | 539.00 | 12,289,999 | 0 |
| 19-Dec-2023 | 537.60 | 553.00 | 532.00 | 553.00 | 63,369,999 | 0 |
| 18-Dec-2023 | 596.40 | 599.20 | 522.20 | 532.00 | 28,742,142 | 0 |
| 15-Dec-2023 | 596.40 | 613.20 | 588.00 | 596.40 | 12,000,714 | 0 |
| 14-Dec-2023 | 638.40 | 658.00 | 588.00 | 596.40 | 22,351,428 | 0 |
| 13-Dec-2023 | 756.00 | 764.40 | 635.60 | 635.60 | 122,301,785 | 0 |
| 12-Dec-2023 | 733.60 | 753.20 | 733.60 | 750.40 | 68,494,642 | 0 |
| 11-Dec-2023 | 714.00 | 750.40 | 702.80 | 733.60 | 108,504,642 | 0 |
| 08-Dec-2023 | 750.40 | 758.80 | 711.20 | 714.00 | 26,117,142 | 0 |
| 07-Dec-2023 | 756.00 | 781.20 | 652.40 | 750.40 | 148,138,214 | 0 |
| 06-Dec-2023 | 702.80 | 750.40 | 672.00 | 750.40 | 213,181,428 | 0 |
| 05-Dec-2023 | 627.20 | 700.00 | 618.80 | 697.20 | 389,208,571 | 0 |
| 04-Dec-2023 | 596.40 | 624.40 | 574.00 | 618.80 | 42,779,642 | 0 |
| 01-Dec-2023 | 627.20 | 635.60 | 588.00 | 596.40 | 10,950,357 | 0 |
| 30-Nov-2023 | 618.80 | 627.20 | 593.60 | 621.60 | 11,118,214 | 0 |
| 29-Nov-2023 | 621.60 | 644.00 | 604.80 | 618.80 | 51,103,214 | 0 |
| 28-Nov-2023 | 655.20 | 680.40 | 593.60 | 621.60 | 78,716,785 | 0 |
| 27-Nov-2023 | 590.80 | 646.80 | 590.80 | 646.80 | 204,052,499 | 0 |
| 24-Nov-2023 | 560.00 | 593.60 | 548.80 | 590.80 | 146,593,214 | 0 |
| 23-Nov-2023 | 562.80 | 574.00 | 541.80 | 560.00 | 53,208,214 | 0 |
| 22-Nov-2023 | 525.00 | 558.60 | 519.40 | 558.60 | 148,502,857 | 0 |
| 21-Nov-2023 | 525.00 | 533.40 | 520.80 | 525.00 | 10,432,142 | 0 |
| 20-Nov-2023 | 522.20 | 527.80 | 508.20 | 522.20 | 32,530,357 | 0 |
| 17-Nov-2023 | 509.60 | 543.20 | 483.00 | 518.00 | 221,006,428 | 0 |
| 16-Nov-2023 | 526.40 | 526.40 | 455.00 | 504.00 | 30,012,857 | 0 |
| 15-Nov-2023 | 523.60 | 530.60 | 515.20 | 525.00 | 6,002,142 | 0 |
| 14-Nov-2023 | 529.20 | 543.20 | 519.40 | 523.60 | 58,227,857 | 0 |
| 13-Nov-2023 | 512.40 | 533.40 | 497.00 | 527.80 | 64,212,857 | 0 |
| 10-Nov-2023 | 515.20 | 527.80 | 497.00 | 506.80 | 7,685,714 | 0 |
| 09-Nov-2023 | 534.80 | 544.60 | 511.00 | 511.00 | 11,508,571 | 0 |
| 08-Nov-2023 | 513.88 | 574.49 | 505.98 | 517.84 | 134,003,638 | 0 |
| 07-Nov-2023 | 517.84 | 527.06 | 486.21 | 521.79 | 39,759,129 | 0 |
| 06-Nov-2023 | 532.33 | 556.05 | 505.98 | 515.20 | 20,268,325 | 0 |
| 03-Nov-2023 | 450.64 | 545.51 | 450.64 | 520.47 | 114,077,589 | 0 |
| 02-Nov-2023 | 486.21 | 503.34 | 448.00 | 450.64 | 42,450,669 | 0 |