| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 590.00 | 595.00 | 585.00 | 595.00 | 4,738,900 | 0 |
| 01-Apr-2024 | 590.00 | 590.00 | 580.00 | 590.00 | 3,392,000 | 0 |
| 28-Mar-2024 | 590.00 | 590.00 | 585.00 | 585.00 | 2,292,300 | 0 |
| 27-Mar-2024 | 590.00 | 595.00 | 585.00 | 590.00 | 1,347,300 | 0 |
| 26-Mar-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 25-Mar-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 22-Mar-2024 | 600.00 | 600.00 | 580.00 | 585.00 | 8,762,200 | 0 |
| 21-Mar-2024 | 605.00 | 605.00 | 600.00 | 600.00 | 3,180,600 | 0 |
| 20-Mar-2024 | 605.00 | 605.00 | 595.00 | 600.00 | 2,446,900 | 0 |
| 19-Mar-2024 | 605.00 | 610.00 | 595.00 | 605.00 | 6,626,500 | 0 |
| 18-Mar-2024 | 595.00 | 615.00 | 590.00 | 605.00 | 20,046,600 | 0 |
| 15-Mar-2024 | 595.00 | 605.00 | 590.00 | 600.00 | 19,982,400 | 0 |
| 14-Mar-2024 | 575.00 | 600.00 | 570.00 | 590.00 | 20,877,800 | 0 |
| 13-Mar-2024 | 575.00 | 585.00 | 570.00 | 575.00 | 11,575,500 | 0 |
| 08-Mar-2024 | 570.00 | 575.00 | 565.00 | 575.00 | 4,859,700 | 0 |
| 07-Mar-2024 | 565.00 | 575.00 | 560.00 | 570.00 | 10,280,200 | 0 |
| 06-Mar-2024 | 555.00 | 565.00 | 550.00 | 565.00 | 7,969,600 | 0 |
| 05-Mar-2024 | 555.00 | 560.00 | 550.00 | 550.00 | 4,326,900 | 0 |
| 04-Mar-2024 | 545.00 | 555.00 | 545.00 | 555.00 | 11,057,900 | 0 |
| 01-Mar-2024 | 545.00 | 550.00 | 540.00 | 545.00 | 2,581,800 | 0 |
| 29-Feb-2024 | 545.00 | 550.00 | 545.00 | 545.00 | 3,250,000 | 0 |
| 28-Feb-2024 | 545.00 | 555.00 | 540.00 | 545.00 | 3,459,500 | 0 |
| 27-Feb-2024 | 545.00 | 550.00 | 545.00 | 545.00 | 2,701,000 | 0 |
| 26-Feb-2024 | 545.00 | 555.00 | 540.00 | 545.00 | 4,919,000 | 0 |
| 23-Feb-2024 | 540.00 | 550.00 | 540.00 | 545.00 | 3,780,300 | 0 |
| 22-Feb-2024 | 545.00 | 550.00 | 540.00 | 545.00 | 3,206,600 | 0 |
| 21-Feb-2024 | 550.00 | 550.00 | 540.00 | 540.00 | 6,059,200 | 0 |
| 20-Feb-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 2,800,600 | 0 |
| 19-Feb-2024 | 550.00 | 550.00 | 545.00 | 545.00 | 5,024,800 | 0 |
| 16-Feb-2024 | 555.00 | 560.00 | 545.00 | 550.00 | 8,738,700 | 0 |
| 15-Feb-2024 | 550.00 | 560.00 | 545.00 | 555.00 | 15,200,600 | 0 |
| 13-Feb-2024 | 565.00 | 565.00 | 550.00 | 550.00 | 7,267,100 | 0 |
| 12-Feb-2024 | 565.00 | 575.00 | 560.00 | 565.00 | 6,854,800 | 0 |
| 07-Feb-2024 | 575.00 | 575.00 | 560.00 | 570.00 | 3,819,300 | 0 |
| 06-Feb-2024 | 565.00 | 570.00 | 560.00 | 570.00 | 3,912,900 | 0 |
| 05-Feb-2024 | 560.00 | 565.00 | 555.00 | 565.00 | 2,170,200 | 0 |
| 02-Feb-2024 | 560.00 | 565.00 | 555.00 | 560.00 | 3,953,200 | 0 |
| 01-Feb-2024 | 560.00 | 565.00 | 550.00 | 560.00 | 3,860,200 | 0 |
| 31-Jan-2024 | 555.00 | 560.00 | 550.00 | 560.00 | 3,320,600 | 0 |
| 30-Jan-2024 | 550.00 | 555.00 | 545.00 | 555.00 | 2,969,700 | 0 |
| 29-Jan-2024 | 550.00 | 555.00 | 545.00 | 545.00 | 2,160,300 | 0 |
| 26-Jan-2024 | 555.00 | 555.00 | 545.00 | 555.00 | 8,604,000 | 0 |
| 25-Jan-2024 | 540.00 | 555.00 | 540.00 | 555.00 | 5,784,000 | 0 |
| 24-Jan-2024 | 550.00 | 550.00 | 540.00 | 540.00 | 4,031,600 | 0 |
| 23-Jan-2024 | 550.00 | 555.00 | 540.00 | 550.00 | 7,431,200 | 0 |
| 22-Jan-2024 | 560.00 | 560.00 | 550.00 | 550.00 | 1,988,000 | 0 |
| 19-Jan-2024 | 560.00 | 560.00 | 550.00 | 560.00 | 2,000,500 | 0 |
| 18-Jan-2024 | 555.00 | 565.00 | 545.00 | 560.00 | 6,598,900 | 0 |
| 17-Jan-2024 | 560.00 | 560.00 | 545.00 | 555.00 | 4,830,000 | 0 |
| 16-Jan-2024 | 555.00 | 560.00 | 545.00 | 560.00 | 8,253,600 | 0 |
| 15-Jan-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 12-Jan-2024 | 545.00 | 550.00 | 535.00 | 550.00 | 3,067,000 | 0 |
| 11-Jan-2024 | 540.00 | 545.00 | 535.00 | 545.00 | 2,437,900 | 0 |
| 10-Jan-2024 | 535.00 | 540.00 | 530.00 | 540.00 | 2,299,100 | 0 |
| 09-Jan-2024 | 545.00 | 545.00 | 530.00 | 535.00 | 3,981,400 | 0 |
| 08-Jan-2024 | 550.00 | 555.00 | 535.00 | 545.00 | 3,626,700 | 0 |
| 05-Jan-2024 | 545.00 | 550.00 | 540.00 | 550.00 | 3,176,600 | 0 |
| 04-Jan-2024 | 545.00 | 550.00 | 540.00 | 545.00 | 1,529,300 | 0 |
| 03-Jan-2024 | 545.00 | 545.00 | 540.00 | 545.00 | 1,642,300 | 0 |
| 02-Jan-2024 | 540.00 | 545.00 | 540.00 | 545.00 | 1,672,300 | 0 |
| 29-Dec-2023 | 540.00 | 545.00 | 530.00 | 545.00 | 2,904,300 | 0 |
| 28-Dec-2023 | 535.00 | 540.00 | 530.00 | 540.00 | 1,411,700 | 0 |
| 27-Dec-2023 | 540.00 | 545.00 | 530.00 | 535.00 | 5,177,500 | 0 |
| 22-Dec-2023 | 540.00 | 545.00 | 535.00 | 540.00 | 2,189,900 | 0 |
| 21-Dec-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 3,788,300 | 0 |
| 20-Dec-2023 | 535.00 | 545.00 | 535.00 | 540.00 | 2,097,500 | 0 |
| 19-Dec-2023 | 540.00 | 545.00 | 535.00 | 535.00 | 830,300 | 0 |
| 18-Dec-2023 | 545.00 | 545.00 | 535.00 | 545.00 | 3,238,900 | 0 |
| 15-Dec-2023 | 545.00 | 545.00 | 535.00 | 545.00 | 2,527,100 | 0 |
| 14-Dec-2023 | 545.00 | 545.00 | 535.00 | 545.00 | 5,827,500 | 0 |
| 13-Dec-2023 | 550.00 | 550.00 | 535.00 | 545.00 | 3,354,400 | 0 |
| 12-Dec-2023 | 545.00 | 550.00 | 535.00 | 550.00 | 5,478,600 | 0 |
| 11-Dec-2023 | 540.00 | 545.00 | 535.00 | 545.00 | 4,917,300 | 0 |
| 08-Dec-2023 | 535.00 | 545.00 | 535.00 | 540.00 | 3,651,100 | 0 |
| 07-Dec-2023 | 535.00 | 535.00 | 525.00 | 530.00 | 4,755,600 | 0 |
| 06-Dec-2023 | 540.00 | 540.00 | 530.00 | 535.00 | 5,985,500 | 0 |
| 05-Dec-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 2,197,400 | 0 |
| 04-Dec-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 2,117,000 | 0 |
| 01-Dec-2023 | 540.00 | 545.00 | 535.00 | 540.00 | 2,372,800 | 0 |
| 30-Nov-2023 | 545.00 | 550.00 | 535.00 | 540.00 | 1,663,200 | 0 |
| 29-Nov-2023 | 550.00 | 550.00 | 545.00 | 545.00 | 590,800 | 0 |
| 28-Nov-2023 | 560.00 | 560.00 | 545.00 | 550.00 | 3,988,000 | 0 |
| 27-Nov-2023 | 570.00 | 575.00 | 550.00 | 560.00 | 17,109,000 | 0 |
| 24-Nov-2023 | 535.00 | 575.00 | 530.00 | 570.00 | 18,437,000 | 0 |
| 23-Nov-2023 | 535.00 | 540.00 | 530.00 | 535.00 | 1,724,200 | 0 |
| 22-Nov-2023 | 540.00 | 540.00 | 530.00 | 535.00 | 1,493,800 | 0 |
| 21-Nov-2023 | 540.00 | 540.00 | 530.00 | 540.00 | 3,465,400 | 0 |
| 20-Nov-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 3,785,700 | 0 |
| 17-Nov-2023 | 545.00 | 550.00 | 535.00 | 540.00 | 3,807,200 | 0 |
| 16-Nov-2023 | 550.00 | 555.00 | 540.00 | 545.00 | 2,783,200 | 0 |
| 15-Nov-2023 | 540.00 | 555.00 | 540.00 | 550.00 | 5,495,700 | 0 |
| 14-Nov-2023 | 545.00 | 545.00 | 535.00 | 540.00 | 1,668,400 | 0 |
| 13-Nov-2023 | 550.00 | 555.00 | 535.00 | 545.00 | 1,134,200 | 0 |
| 10-Nov-2023 | 545.00 | 560.00 | 535.00 | 545.00 | 5,637,300 | 0 |
| 09-Nov-2023 | 545.00 | 545.00 | 535.00 | 545.00 | 1,942,200 | 0 |
| 08-Nov-2023 | 540.00 | 545.00 | 535.00 | 545.00 | 4,821,800 | 0 |
| 07-Nov-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 6,939,600 | 0 |
| 06-Nov-2023 | 530.00 | 540.00 | 530.00 | 540.00 | 4,690,900 | 0 |
| 03-Nov-2023 | 540.00 | 545.00 | 520.00 | 530.00 | 7,892,000 | 0 |
| 02-Nov-2023 | 530.00 | 545.00 | 530.00 | 545.00 | 5,454,200 | 0 |