| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 910.00 | 965.00 | 910.00 | 955.00 | 102,907,500 | 0 |
| 01-Apr-2024 | 880.00 | 910.00 | 855.00 | 910.00 | 60,908,600 | 0 |
| 28-Mar-2024 | 910.00 | 915.00 | 880.00 | 880.00 | 41,617,400 | 0 |
| 27-Mar-2024 | 925.00 | 930.00 | 905.00 | 910.00 | 25,498,500 | 0 |
| 26-Mar-2024 | 930.00 | 930.00 | 910.00 | 925.00 | 31,365,700 | 0 |
| 25-Mar-2024 | 945.00 | 945.00 | 900.00 | 930.00 | 41,328,700 | 0 |
| 22-Mar-2024 | 925.00 | 935.00 | 910.00 | 915.00 | 34,937,300 | 0 |
| 21-Mar-2024 | 930.00 | 950.00 | 915.00 | 920.00 | 188,385,300 | 0 |
| 20-Mar-2024 | 850.00 | 945.00 | 850.00 | 930.00 | 391,272,200 | 0 |
| 19-Mar-2024 | 825.00 | 855.00 | 825.00 | 845.00 | 32,422,900 | 0 |
| 18-Mar-2024 | 835.00 | 845.00 | 825.00 | 825.00 | 16,675,700 | 0 |
| 15-Mar-2024 | 840.00 | 845.00 | 830.00 | 835.00 | 14,659,200 | 0 |
| 14-Mar-2024 | 835.00 | 845.00 | 820.00 | 840.00 | 28,656,200 | 0 |
| 13-Mar-2024 | 830.00 | 850.00 | 830.00 | 835.00 | 44,352,200 | 0 |
| 08-Mar-2024 | 820.00 | 835.00 | 820.00 | 825.00 | 34,922,300 | 0 |
| 07-Mar-2024 | 805.00 | 830.00 | 805.00 | 820.00 | 28,727,700 | 0 |
| 06-Mar-2024 | 810.00 | 820.00 | 800.00 | 800.00 | 34,152,300 | 0 |
| 05-Mar-2024 | 820.00 | 825.00 | 805.00 | 805.00 | 14,610,200 | 0 |
| 04-Mar-2024 | 830.00 | 830.00 | 810.00 | 820.00 | 17,947,900 | 0 |
| 01-Mar-2024 | 840.00 | 845.00 | 820.00 | 825.00 | 12,745,400 | 0 |
| 29-Feb-2024 | 830.00 | 845.00 | 820.00 | 835.00 | 31,965,300 | 0 |
| 28-Feb-2024 | 845.00 | 845.00 | 830.00 | 830.00 | 11,992,200 | 0 |
| 27-Feb-2024 | 855.00 | 855.00 | 835.00 | 835.00 | 28,969,400 | 0 |
| 26-Feb-2024 | 840.00 | 860.00 | 840.00 | 850.00 | 32,684,700 | 0 |
| 23-Feb-2024 | 835.00 | 845.00 | 830.00 | 840.00 | 28,958,700 | 0 |
| 22-Feb-2024 | 800.00 | 850.00 | 800.00 | 835.00 | 93,105,700 | 0 |
| 21-Feb-2024 | 790.00 | 795.00 | 775.00 | 795.00 | 53,547,600 | 0 |
| 20-Feb-2024 | 760.00 | 795.00 | 760.00 | 785.00 | 75,500,900 | 0 |
| 19-Feb-2024 | 775.00 | 795.00 | 760.00 | 760.00 | 42,176,800 | 0 |
| 16-Feb-2024 | 825.00 | 825.00 | 765.00 | 775.00 | 82,558,800 | 0 |
| 15-Feb-2024 | 825.00 | 830.00 | 815.00 | 825.00 | 16,310,800 | 0 |
| 13-Feb-2024 | 815.00 | 825.00 | 810.00 | 820.00 | 19,251,200 | 0 |
| 12-Feb-2024 | 830.00 | 830.00 | 810.00 | 815.00 | 29,948,200 | 0 |
| 07-Feb-2024 | 835.00 | 845.00 | 820.00 | 830.00 | 28,030,000 | 0 |
| 06-Feb-2024 | 820.00 | 845.00 | 815.00 | 830.00 | 33,248,900 | 0 |
| 05-Feb-2024 | 820.00 | 825.00 | 800.00 | 810.00 | 41,870,700 | 0 |
| 02-Feb-2024 | 855.00 | 855.00 | 810.00 | 820.00 | 54,014,600 | 0 |
| 01-Feb-2024 | 850.00 | 865.00 | 835.00 | 855.00 | 73,475,900 | 0 |
| 31-Jan-2024 | 830.00 | 850.00 | 825.00 | 850.00 | 67,867,200 | 0 |
| 30-Jan-2024 | 835.00 | 835.00 | 820.00 | 830.00 | 28,560,800 | 0 |
| 29-Jan-2024 | 820.00 | 835.00 | 815.00 | 835.00 | 44,594,700 | 0 |
| 26-Jan-2024 | 825.00 | 835.00 | 810.00 | 820.00 | 38,181,400 | 0 |
| 25-Jan-2024 | 830.00 | 835.00 | 825.00 | 825.00 | 42,519,300 | 0 |
| 24-Jan-2024 | 825.00 | 835.00 | 815.00 | 825.00 | 55,847,400 | 0 |
| 23-Jan-2024 | 815.00 | 825.00 | 805.00 | 825.00 | 71,171,300 | 0 |
| 22-Jan-2024 | 800.00 | 815.00 | 790.00 | 810.00 | 53,875,700 | 0 |
| 19-Jan-2024 | 800.00 | 810.00 | 780.00 | 800.00 | 57,996,900 | 0 |
| 18-Jan-2024 | 800.00 | 805.00 | 790.00 | 800.00 | 30,527,700 | 0 |
| 17-Jan-2024 | 810.00 | 810.00 | 790.00 | 800.00 | 38,196,300 | 0 |
| 16-Jan-2024 | 810.00 | 815.00 | 800.00 | 810.00 | 31,744,500 | 0 |
| 15-Jan-2024 | 810.00 | 815.00 | 795.00 | 810.00 | 49,310,000 | 0 |
| 12-Jan-2024 | 810.00 | 815.00 | 790.00 | 810.00 | 44,117,300 | 0 |
| 11-Jan-2024 | 770.00 | 815.00 | 765.00 | 810.00 | 108,929,200 | 0 |
| 10-Jan-2024 | 765.00 | 780.00 | 755.00 | 770.00 | 49,852,900 | 0 |
| 09-Jan-2024 | 745.00 | 765.00 | 725.00 | 765.00 | 55,930,400 | 0 |
| 08-Jan-2024 | 750.00 | 755.00 | 730.00 | 735.00 | 26,862,000 | 0 |
| 05-Jan-2024 | 740.00 | 760.00 | 735.00 | 750.00 | 63,182,600 | 0 |
| 04-Jan-2024 | 715.00 | 745.00 | 715.00 | 735.00 | 62,887,800 | 0 |
| 03-Jan-2024 | 720.00 | 730.00 | 710.00 | 715.00 | 37,076,300 | 0 |
| 02-Jan-2024 | 725.00 | 730.00 | 710.00 | 715.00 | 23,084,400 | 0 |
| 29-Dec-2023 | 715.00 | 720.00 | 705.00 | 720.00 | 16,090,900 | 0 |
| 28-Dec-2023 | 730.00 | 735.00 | 705.00 | 715.00 | 44,392,500 | 0 |
| 27-Dec-2023 | 720.00 | 740.00 | 715.00 | 725.00 | 23,319,700 | 0 |
| 22-Dec-2023 | 730.00 | 735.00 | 715.00 | 720.00 | 32,986,600 | 0 |
| 21-Dec-2023 | 725.00 | 730.00 | 715.00 | 725.00 | 23,779,100 | 0 |
| 20-Dec-2023 | 740.00 | 750.00 | 720.00 | 720.00 | 46,934,400 | 0 |
| 19-Dec-2023 | 720.00 | 750.00 | 705.00 | 740.00 | 84,905,400 | 0 |
| 18-Dec-2023 | 695.00 | 740.00 | 690.00 | 715.00 | 212,922,600 | 0 |
| 15-Dec-2023 | 685.00 | 690.00 | 675.00 | 685.00 | 51,837,400 | 0 |
| 14-Dec-2023 | 685.00 | 700.00 | 680.00 | 680.00 | 47,184,100 | 0 |
| 13-Dec-2023 | 690.00 | 690.00 | 665.00 | 680.00 | 84,414,000 | 0 |
| 12-Dec-2023 | 690.00 | 710.00 | 685.00 | 685.00 | 52,039,700 | 0 |
| 11-Dec-2023 | 700.00 | 700.00 | 685.00 | 690.00 | 30,369,200 | 0 |
| 08-Dec-2023 | 695.00 | 710.00 | 690.00 | 695.00 | 56,855,200 | 0 |
| 07-Dec-2023 | 730.00 | 730.00 | 670.00 | 695.00 | 203,431,800 | 0 |
| 06-Dec-2023 | 715.00 | 730.00 | 705.00 | 730.00 | 76,802,300 | 0 |
| 05-Dec-2023 | 720.00 | 730.00 | 690.00 | 710.00 | 175,242,100 | 0 |
| 04-Dec-2023 | 730.00 | 750.00 | 720.00 | 720.00 | 71,936,500 | 0 |
| 01-Dec-2023 | 760.00 | 760.00 | 730.00 | 735.00 | 96,439,300 | 0 |
| 30-Nov-2023 | 770.00 | 775.00 | 740.00 | 755.00 | 88,331,200 | 0 |
| 29-Nov-2023 | 780.00 | 785.00 | 750.00 | 770.00 | 87,411,600 | 0 |
| 28-Nov-2023 | 805.00 | 810.00 | 770.00 | 775.00 | 76,611,500 | 0 |
| 27-Nov-2023 | 815.00 | 815.00 | 795.00 | 800.00 | 23,316,200 | 0 |
| 24-Nov-2023 | 815.00 | 820.00 | 760.00 | 815.00 | 87,280,100 | 0 |
| 23-Nov-2023 | 820.00 | 825.00 | 805.00 | 810.00 | 20,169,800 | 0 |
| 22-Nov-2023 | 825.00 | 830.00 | 815.00 | 815.00 | 19,168,500 | 0 |
| 21-Nov-2023 | 830.00 | 855.00 | 820.00 | 820.00 | 48,999,900 | 0 |
| 20-Nov-2023 | 820.00 | 835.00 | 815.00 | 830.00 | 14,126,500 | 0 |
| 17-Nov-2023 | 830.00 | 830.00 | 815.00 | 815.00 | 14,795,500 | 0 |
| 16-Nov-2023 | 840.00 | 840.00 | 820.00 | 830.00 | 19,018,000 | 0 |
| 15-Nov-2023 | 825.00 | 835.00 | 820.00 | 835.00 | 25,278,600 | 0 |
| 14-Nov-2023 | 830.00 | 840.00 | 810.00 | 810.00 | 31,827,700 | 0 |
| 13-Nov-2023 | 815.00 | 830.00 | 810.00 | 825.00 | 23,029,300 | 0 |
| 10-Nov-2023 | 820.00 | 830.00 | 800.00 | 805.00 | 34,732,100 | 0 |
| 09-Nov-2023 | 830.00 | 840.00 | 820.00 | 825.00 | 27,253,100 | 0 |
| 08-Nov-2023 | 840.00 | 845.00 | 820.00 | 830.00 | 17,589,300 | 0 |
| 07-Nov-2023 | 860.00 | 860.00 | 825.00 | 830.00 | 44,033,600 | 0 |
| 06-Nov-2023 | 830.00 | 870.00 | 820.00 | 860.00 | 84,648,200 | 0 |
| 03-Nov-2023 | 800.00 | 825.00 | 795.00 | 820.00 | 64,340,600 | 0 |
| 02-Nov-2023 | 805.00 | 820.00 | 795.00 | 795.00 | 47,778,400 | 0 |