| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 615.00 | 620.00 | 605.00 | 620.00 | 41,868,600 | 0 |
| 01-Apr-2024 | 615.00 | 615.00 | 605.00 | 615.00 | 65,853,000 | 0 |
| 28-Mar-2024 | 615.00 | 620.00 | 610.00 | 615.00 | 46,452,800 | 0 |
| 27-Mar-2024 | 615.00 | 625.00 | 610.00 | 615.00 | 47,406,800 | 0 |
| 26-Mar-2024 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 25-Mar-2024 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 22-Mar-2024 | 615.00 | 620.00 | 610.00 | 615.00 | 26,882,500 | 0 |
| 21-Mar-2024 | 615.00 | 630.00 | 610.00 | 615.00 | 68,872,900 | 0 |
| 20-Mar-2024 | 615.00 | 620.00 | 605.00 | 615.00 | 23,888,300 | 0 |
| 19-Mar-2024 | 620.00 | 625.00 | 605.00 | 615.00 | 45,577,800 | 0 |
| 18-Mar-2024 | 615.00 | 625.00 | 610.00 | 620.00 | 36,368,500 | 0 |
| 15-Mar-2024 | 625.00 | 625.00 | 610.00 | 610.00 | 71,303,100 | 0 |
| 14-Mar-2024 | 625.00 | 635.00 | 620.00 | 620.00 | 44,694,800 | 0 |
| 13-Mar-2024 | 625.00 | 630.00 | 615.00 | 625.00 | 58,274,600 | 0 |
| 08-Mar-2024 | 640.00 | 645.00 | 625.00 | 630.00 | 30,956,100 | 0 |
| 07-Mar-2024 | 635.00 | 645.00 | 630.00 | 635.00 | 64,035,200 | 0 |
| 06-Mar-2024 | 630.00 | 635.00 | 620.00 | 630.00 | 34,328,300 | 0 |
| 05-Mar-2024 | 635.00 | 640.00 | 620.00 | 630.00 | 41,309,100 | 0 |
| 04-Mar-2024 | 625.00 | 650.00 | 625.00 | 635.00 | 46,690,400 | 0 |
| 01-Mar-2024 | 635.00 | 635.00 | 620.00 | 625.00 | 46,624,900 | 0 |
| 29-Feb-2024 | 640.00 | 645.00 | 620.00 | 635.00 | 68,459,600 | 0 |
| 28-Feb-2024 | 650.00 | 650.00 | 635.00 | 640.00 | 34,920,300 | 0 |
| 27-Feb-2024 | 645.00 | 660.00 | 635.00 | 650.00 | 40,541,700 | 0 |
| 26-Feb-2024 | 650.00 | 650.00 | 640.00 | 645.00 | 30,797,600 | 0 |
| 23-Feb-2024 | 650.00 | 650.00 | 640.00 | 650.00 | 32,914,400 | 0 |
| 22-Feb-2024 | 655.00 | 655.00 | 645.00 | 650.00 | 38,562,200 | 0 |
| 21-Feb-2024 | 655.00 | 655.00 | 650.00 | 650.00 | 33,300,300 | 0 |
| 20-Feb-2024 | 655.00 | 665.00 | 650.00 | 655.00 | 37,556,800 | 0 |
| 19-Feb-2024 | 660.00 | 665.00 | 650.00 | 655.00 | 25,118,700 | 0 |
| 16-Feb-2024 | 665.00 | 670.00 | 655.00 | 665.00 | 29,025,000 | 0 |
| 15-Feb-2024 | 665.00 | 670.00 | 660.00 | 665.00 | 22,608,900 | 0 |
| 13-Feb-2024 | 670.00 | 670.00 | 655.00 | 660.00 | 21,283,400 | 0 |
| 12-Feb-2024 | 670.00 | 670.00 | 650.00 | 670.00 | 39,927,600 | 0 |
| 07-Feb-2024 | 670.00 | 675.00 | 660.00 | 670.00 | 17,575,900 | 0 |
| 06-Feb-2024 | 670.00 | 670.00 | 660.00 | 670.00 | 10,493,000 | 0 |
| 05-Feb-2024 | 680.00 | 685.00 | 660.00 | 670.00 | 34,295,300 | 0 |
| 02-Feb-2024 | 675.00 | 680.00 | 665.00 | 680.00 | 24,804,900 | 0 |
| 01-Feb-2024 | 675.00 | 685.00 | 665.00 | 675.00 | 46,584,000 | 0 |
| 31-Jan-2024 | 660.00 | 680.00 | 660.00 | 680.00 | 54,108,200 | 0 |
| 30-Jan-2024 | 665.00 | 670.00 | 655.00 | 660.00 | 24,750,300 | 0 |
| 29-Jan-2024 | 680.00 | 685.00 | 660.00 | 665.00 | 26,864,700 | 0 |
| 26-Jan-2024 | 650.00 | 680.00 | 650.00 | 675.00 | 54,158,400 | 0 |
| 25-Jan-2024 | 660.00 | 660.00 | 645.00 | 650.00 | 34,185,700 | 0 |
| 24-Jan-2024 | 665.00 | 665.00 | 645.00 | 660.00 | 49,636,500 | 0 |
| 23-Jan-2024 | 675.00 | 675.00 | 660.00 | 665.00 | 27,747,000 | 0 |
| 22-Jan-2024 | 675.00 | 680.00 | 660.00 | 675.00 | 27,218,100 | 0 |
| 19-Jan-2024 | 675.00 | 675.00 | 660.00 | 670.00 | 26,999,700 | 0 |
| 18-Jan-2024 | 675.00 | 680.00 | 670.00 | 675.00 | 15,016,400 | 0 |
| 17-Jan-2024 | 690.00 | 695.00 | 670.00 | 680.00 | 22,159,100 | 0 |
| 16-Jan-2024 | 690.00 | 695.00 | 680.00 | 695.00 | 11,006,000 | 0 |
| 15-Jan-2024 | 685.00 | 685.00 | 685.00 | 685.00 | 0 | 0 |
| 12-Jan-2024 | 685.00 | 695.00 | 675.00 | 685.00 | 17,248,300 | 0 |
| 11-Jan-2024 | 700.00 | 700.00 | 680.00 | 685.00 | 23,976,600 | 0 |
| 10-Jan-2024 | 680.00 | 700.00 | 675.00 | 700.00 | 33,895,200 | 0 |
| 09-Jan-2024 | 685.00 | 690.00 | 675.00 | 675.00 | 27,757,400 | 0 |
| 08-Jan-2024 | 685.00 | 695.00 | 680.00 | 680.00 | 43,690,800 | 0 |
| 05-Jan-2024 | 670.00 | 690.00 | 665.00 | 685.00 | 57,269,300 | 0 |
| 04-Jan-2024 | 680.00 | 685.00 | 665.00 | 665.00 | 52,924,200 | 0 |
| 03-Jan-2024 | 685.00 | 690.00 | 675.00 | 680.00 | 23,581,700 | 0 |
| 02-Jan-2024 | 705.00 | 710.00 | 675.00 | 685.00 | 40,641,500 | 0 |
| 29-Dec-2023 | 740.00 | 745.00 | 705.00 | 705.00 | 157,712,800 | 0 |
| 28-Dec-2023 | 750.00 | 755.00 | 740.00 | 740.00 | 73,999,400 | 0 |
| 27-Dec-2023 | 755.00 | 765.00 | 740.00 | 745.00 | 49,411,400 | 0 |
| 22-Dec-2023 | 725.00 | 765.00 | 720.00 | 750.00 | 113,028,200 | 0 |
| 21-Dec-2023 | 715.00 | 725.00 | 715.00 | 720.00 | 20,006,700 | 0 |
| 20-Dec-2023 | 710.00 | 725.00 | 705.00 | 715.00 | 15,272,300 | 0 |
| 19-Dec-2023 | 705.00 | 715.00 | 695.00 | 710.00 | 15,243,700 | 0 |
| 18-Dec-2023 | 720.00 | 730.00 | 695.00 | 700.00 | 40,927,600 | 0 |
| 15-Dec-2023 | 720.00 | 735.00 | 720.00 | 720.00 | 45,967,900 | 0 |
| 14-Dec-2023 | 725.00 | 730.00 | 705.00 | 725.00 | 39,754,100 | 0 |
| 13-Dec-2023 | 730.00 | 735.00 | 715.00 | 720.00 | 42,876,400 | 0 |
| 12-Dec-2023 | 730.00 | 735.00 | 720.00 | 730.00 | 22,228,600 | 0 |
| 11-Dec-2023 | 715.00 | 730.00 | 715.00 | 730.00 | 35,713,800 | 0 |
| 08-Dec-2023 | 720.00 | 730.00 | 715.00 | 720.00 | 43,287,600 | 0 |
| 07-Dec-2023 | 720.00 | 730.00 | 715.00 | 725.00 | 37,122,200 | 0 |
| 06-Dec-2023 | 725.00 | 730.00 | 715.00 | 720.00 | 48,091,700 | 0 |
| 05-Dec-2023 | 725.00 | 725.00 | 715.00 | 720.00 | 48,618,100 | 0 |
| 04-Dec-2023 | 720.00 | 730.00 | 715.00 | 725.00 | 40,290,800 | 0 |
| 01-Dec-2023 | 720.00 | 725.00 | 715.00 | 715.00 | 62,643,500 | 0 |
| 30-Nov-2023 | 700.00 | 730.00 | 700.00 | 720.00 | 45,867,300 | 0 |
| 29-Nov-2023 | 700.00 | 745.00 | 695.00 | 710.00 | 119,145,500 | 0 |
| 28-Nov-2023 | 700.00 | 710.00 | 695.00 | 695.00 | 39,145,400 | 0 |
| 27-Nov-2023 | 695.00 | 710.00 | 695.00 | 700.00 | 43,539,800 | 0 |
| 24-Nov-2023 | 700.00 | 705.00 | 695.00 | 700.00 | 36,602,500 | 0 |
| 23-Nov-2023 | 690.00 | 700.00 | 685.00 | 700.00 | 48,748,300 | 0 |
| 22-Nov-2023 | 695.00 | 695.00 | 680.00 | 690.00 | 45,823,400 | 0 |
| 21-Nov-2023 | 680.00 | 695.00 | 675.00 | 690.00 | 48,767,300 | 0 |
| 20-Nov-2023 | 680.00 | 685.00 | 665.00 | 680.00 | 65,455,600 | 0 |
| 17-Nov-2023 | 680.00 | 690.00 | 670.00 | 675.00 | 41,126,900 | 0 |
| 16-Nov-2023 | 690.00 | 695.00 | 675.00 | 680.00 | 45,162,100 | 0 |
| 15-Nov-2023 | 660.00 | 715.00 | 660.00 | 690.00 | 134,596,700 | 0 |
| 14-Nov-2023 | 665.00 | 675.00 | 650.00 | 655.00 | 42,848,800 | 0 |
| 13-Nov-2023 | 660.00 | 670.00 | 645.00 | 665.00 | 91,664,300 | 0 |
| 10-Nov-2023 | 660.00 | 665.00 | 645.00 | 660.00 | 47,004,300 | 0 |
| 09-Nov-2023 | 615.00 | 670.00 | 610.00 | 660.00 | 142,944,500 | 0 |
| 08-Nov-2023 | 615.00 | 620.00 | 600.00 | 620.00 | 71,260,700 | 0 |
| 07-Nov-2023 | 610.00 | 615.00 | 600.00 | 610.00 | 58,159,700 | 0 |
| 06-Nov-2023 | 625.00 | 625.00 | 605.00 | 610.00 | 73,059,500 | 0 |
| 03-Nov-2023 | 620.00 | 630.00 | 615.00 | 620.00 | 41,142,500 | 0 |
| 02-Nov-2023 | 615.00 | 625.00 | 610.00 | 620.00 | 55,507,500 | 0 |