| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 496.00 | 498.00 | 492.00 | 496.00 | 3,228,200 | 0 |
| 01-Apr-2024 | 496.00 | 500.00 | 492.00 | 498.00 | 3,468,200 | 0 |
| 28-Mar-2024 | 498.00 | 505.00 | 492.00 | 498.00 | 3,577,000 | 0 |
| 27-Mar-2024 | 496.00 | 505.00 | 492.00 | 498.00 | 4,084,300 | 0 |
| 26-Mar-2024 | 498.00 | 498.00 | 498.00 | 498.00 | 0 | 0 |
| 25-Mar-2024 | 498.00 | 498.00 | 498.00 | 498.00 | 0 | 0 |
| 22-Mar-2024 | 505.00 | 505.00 | 498.00 | 498.00 | 5,830,300 | 0 |
| 21-Mar-2024 | 505.00 | 510.00 | 498.00 | 510.00 | 3,971,000 | 0 |
| 20-Mar-2024 | 505.00 | 515.00 | 500.00 | 510.00 | 4,752,900 | 0 |
| 19-Mar-2024 | 510.00 | 520.00 | 500.00 | 510.00 | 5,231,400 | 0 |
| 18-Mar-2024 | 510.00 | 515.00 | 500.00 | 510.00 | 3,580,700 | 0 |
| 15-Mar-2024 | 510.00 | 515.00 | 500.00 | 510.00 | 4,787,500 | 0 |
| 14-Mar-2024 | 510.00 | 515.00 | 505.00 | 515.00 | 2,766,600 | 0 |
| 13-Mar-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 2,088,800 | 0 |
| 08-Mar-2024 | 515.00 | 520.00 | 505.00 | 520.00 | 4,202,200 | 0 |
| 07-Mar-2024 | 515.00 | 525.00 | 505.00 | 520.00 | 2,513,300 | 0 |
| 06-Mar-2024 | 510.00 | 520.00 | 505.00 | 520.00 | 3,199,500 | 0 |
| 05-Mar-2024 | 510.00 | 525.00 | 505.00 | 515.00 | 3,949,200 | 0 |
| 04-Mar-2024 | 500.00 | 515.00 | 498.00 | 510.00 | 2,870,000 | 0 |
| 01-Mar-2024 | 505.00 | 525.00 | 505.00 | 505.00 | 3,652,100 | 0 |
| 29-Feb-2024 | 505.00 | 510.00 | 498.00 | 505.00 | 3,253,700 | 0 |
| 28-Feb-2024 | 505.00 | 515.00 | 498.00 | 510.00 | 3,602,900 | 0 |
| 27-Feb-2024 | 500.00 | 510.00 | 498.00 | 505.00 | 4,152,700 | 0 |
| 26-Feb-2024 | 535.00 | 535.00 | 500.00 | 500.00 | 3,890,500 | 0 |
| 23-Feb-2024 | 540.00 | 550.00 | 530.00 | 535.00 | 4,351,200 | 0 |
| 22-Feb-2024 | 545.00 | 555.00 | 540.00 | 540.00 | 4,703,200 | 0 |
| 21-Feb-2024 | 550.00 | 560.00 | 535.00 | 545.00 | 4,868,200 | 0 |
| 20-Feb-2024 | 530.00 | 550.00 | 520.00 | 550.00 | 7,066,800 | 0 |
| 19-Feb-2024 | 525.00 | 535.00 | 520.00 | 525.00 | 4,601,700 | 0 |
| 16-Feb-2024 | 530.00 | 540.00 | 520.00 | 530.00 | 3,151,000 | 0 |
| 15-Feb-2024 | 494.00 | 540.00 | 494.00 | 530.00 | 6,724,900 | 0 |
| 13-Feb-2024 | 505.00 | 515.00 | 494.00 | 494.00 | 5,112,600 | 0 |
| 12-Feb-2024 | 472.00 | 515.00 | 468.00 | 500.00 | 7,994,700 | 0 |
| 07-Feb-2024 | 472.00 | 474.00 | 466.00 | 474.00 | 2,194,600 | 0 |
| 06-Feb-2024 | 470.00 | 474.00 | 466.00 | 472.00 | 2,392,000 | 0 |
| 05-Feb-2024 | 466.00 | 472.00 | 464.00 | 470.00 | 2,275,800 | 0 |
| 02-Feb-2024 | 468.00 | 470.00 | 462.00 | 470.00 | 1,685,300 | 0 |
| 01-Feb-2024 | 472.00 | 472.00 | 466.00 | 470.00 | 1,293,400 | 0 |
| 31-Jan-2024 | 472.00 | 478.00 | 466.00 | 472.00 | 1,792,000 | 0 |
| 30-Jan-2024 | 474.00 | 474.00 | 466.00 | 474.00 | 1,173,300 | 0 |
| 29-Jan-2024 | 474.00 | 476.00 | 470.00 | 474.00 | 2,250,500 | 0 |
| 26-Jan-2024 | 472.00 | 474.00 | 466.00 | 474.00 | 1,796,400 | 0 |
| 25-Jan-2024 | 470.00 | 474.00 | 468.00 | 472.00 | 1,120,900 | 0 |
| 24-Jan-2024 | 474.00 | 474.00 | 466.00 | 474.00 | 1,458,200 | 0 |
| 23-Jan-2024 | 472.00 | 478.00 | 468.00 | 474.00 | 1,577,700 | 0 |
| 22-Jan-2024 | 474.00 | 476.00 | 468.00 | 476.00 | 1,824,500 | 0 |
| 19-Jan-2024 | 478.00 | 478.00 | 470.00 | 476.00 | 1,170,700 | 0 |
| 18-Jan-2024 | 478.00 | 482.00 | 470.00 | 480.00 | 1,897,900 | 0 |
| 17-Jan-2024 | 484.00 | 484.00 | 472.00 | 480.00 | 2,604,500 | 0 |
| 16-Jan-2024 | 482.00 | 484.00 | 472.00 | 484.00 | 3,142,600 | 0 |
| 15-Jan-2024 | 488.00 | 488.00 | 488.00 | 488.00 | 0 | 0 |
| 12-Jan-2024 | 494.00 | 494.00 | 486.00 | 488.00 | 710,800 | 0 |
| 11-Jan-2024 | 494.00 | 496.00 | 488.00 | 494.00 | 1,032,100 | 0 |
| 10-Jan-2024 | 496.00 | 500.00 | 490.00 | 494.00 | 791,300 | 0 |
| 09-Jan-2024 | 492.00 | 498.00 | 488.00 | 498.00 | 1,360,600 | 0 |
| 08-Jan-2024 | 500.00 | 500.00 | 492.00 | 492.00 | 435,200 | 0 |
| 05-Jan-2024 | 498.00 | 500.00 | 490.00 | 500.00 | 731,400 | 0 |
| 04-Jan-2024 | 500.00 | 500.00 | 492.00 | 500.00 | 1,733,300 | 0 |
| 03-Jan-2024 | 505.00 | 505.00 | 498.00 | 500.00 | 94,400 | 0 |
| 02-Jan-2024 | 510.00 | 510.00 | 500.00 | 510.00 | 490,100 | 0 |
| 29-Dec-2023 | 510.00 | 515.00 | 498.00 | 515.00 | 1,349,900 | 0 |
| 28-Dec-2023 | 500.00 | 515.00 | 500.00 | 515.00 | 50,900 | 0 |
| 27-Dec-2023 | 515.00 | 515.00 | 496.00 | 515.00 | 945,600 | 0 |
| 22-Dec-2023 | 520.00 | 520.00 | 505.00 | 515.00 | 1,329,500 | 0 |
| 21-Dec-2023 | 498.00 | 520.00 | 492.00 | 520.00 | 1,601,900 | 0 |
| 20-Dec-2023 | 498.00 | 500.00 | 490.00 | 500.00 | 1,021,500 | 0 |
| 19-Dec-2023 | 498.00 | 500.00 | 490.00 | 498.00 | 995,100 | 0 |
| 18-Dec-2023 | 505.00 | 510.00 | 494.00 | 500.00 | 1,307,800 | 0 |
| 15-Dec-2023 | 510.00 | 520.00 | 498.00 | 515.00 | 1,259,500 | 0 |
| 14-Dec-2023 | 515.00 | 525.00 | 498.00 | 525.00 | 831,300 | 0 |
| 13-Dec-2023 | 550.00 | 550.00 | 515.00 | 515.00 | 2,104,900 | 0 |
| 12-Dec-2023 | 540.00 | 550.00 | 520.00 | 550.00 | 2,506,500 | 0 |
| 11-Dec-2023 | 560.00 | 560.00 | 535.00 | 540.00 | 937,600 | 0 |
| 08-Dec-2023 | 535.00 | 570.00 | 500.00 | 560.00 | 3,971,200 | 0 |
| 07-Dec-2023 | 550.00 | 565.00 | 520.00 | 535.00 | 2,392,700 | 0 |
| 06-Dec-2023 | 540.00 | 555.00 | 515.00 | 550.00 | 2,683,100 | 0 |
| 05-Dec-2023 | 560.00 | 560.00 | 535.00 | 540.00 | 1,753,100 | 0 |
| 04-Dec-2023 | 560.00 | 560.00 | 545.00 | 560.00 | 1,942,100 | 0 |
| 01-Dec-2023 | 565.00 | 565.00 | 545.00 | 560.00 | 2,150,400 | 0 |
| 30-Nov-2023 | 540.00 | 575.00 | 520.00 | 560.00 | 4,915,200 | 0 |
| 29-Nov-2023 | 550.00 | 555.00 | 525.00 | 545.00 | 2,035,600 | 0 |
| 28-Nov-2023 | 560.00 | 560.00 | 530.00 | 550.00 | 2,290,000 | 0 |
| 27-Nov-2023 | 540.00 | 555.00 | 535.00 | 555.00 | 2,459,100 | 0 |
| 24-Nov-2023 | 500.00 | 540.00 | 496.00 | 540.00 | 2,205,400 | 0 |
| 23-Nov-2023 | 496.00 | 500.00 | 490.00 | 500.00 | 1,013,300 | 0 |
| 22-Nov-2023 | 500.00 | 500.00 | 488.00 | 496.00 | 233,100 | 0 |
| 21-Nov-2023 | 520.00 | 520.00 | 500.00 | 505.00 | 591,500 | 0 |
| 20-Nov-2023 | 525.00 | 525.00 | 510.00 | 520.00 | 1,179,100 | 0 |
| 17-Nov-2023 | 525.00 | 525.00 | 510.00 | 520.00 | 1,409,600 | 0 |
| 16-Nov-2023 | 530.00 | 530.00 | 510.00 | 525.00 | 827,400 | 0 |
| 15-Nov-2023 | 525.00 | 530.00 | 515.00 | 530.00 | 1,144,100 | 0 |
| 14-Nov-2023 | 525.00 | 540.00 | 510.00 | 525.00 | 1,459,300 | 0 |
| 13-Nov-2023 | 496.00 | 525.00 | 494.00 | 525.00 | 783,600 | 0 |
| 10-Nov-2023 | 492.00 | 500.00 | 492.00 | 500.00 | 273,600 | 0 |
| 09-Nov-2023 | 496.00 | 500.00 | 490.00 | 498.00 | 1,038,500 | 0 |
| 08-Nov-2023 | 496.00 | 500.00 | 490.00 | 500.00 | 779,300 | 0 |
| 07-Nov-2023 | 500.00 | 500.00 | 490.00 | 500.00 | 757,900 | 0 |
| 06-Nov-2023 | 498.00 | 505.00 | 494.00 | 500.00 | 918,400 | 0 |
| 03-Nov-2023 | 496.00 | 500.00 | 492.00 | 498.00 | 733,800 | 0 |
| 02-Nov-2023 | 492.00 | 498.00 | 490.00 | 496.00 | 422,700 | 0 |