| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 488.00 | 490.00 | 484.00 | 484.00 | 520,400 | 0 |
| 02-Apr-2024 | 492.00 | 492.00 | 486.00 | 488.00 | 1,563,800 | 0 |
| 01-Apr-2024 | 498.00 | 498.00 | 492.00 | 492.00 | 708,700 | 0 |
| 28-Mar-2024 | 496.00 | 498.00 | 496.00 | 496.00 | 384,300 | 0 |
| 27-Mar-2024 | 498.00 | 515.00 | 496.00 | 498.00 | 1,837,200 | 0 |
| 26-Mar-2024 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 25-Mar-2024 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 22-Mar-2024 | 494.00 | 496.00 | 488.00 | 496.00 | 1,982,700 | 0 |
| 21-Mar-2024 | 494.00 | 494.00 | 492.00 | 494.00 | 1,030,000 | 0 |
| 20-Mar-2024 | 498.00 | 500.00 | 494.00 | 494.00 | 587,800 | 0 |
| 19-Mar-2024 | 505.00 | 505.00 | 498.00 | 498.00 | 1,128,600 | 0 |
| 18-Mar-2024 | 515.00 | 515.00 | 500.00 | 505.00 | 606,300 | 0 |
| 15-Mar-2024 | 535.00 | 535.00 | 510.00 | 515.00 | 990,900 | 0 |
| 14-Mar-2024 | 510.00 | 535.00 | 505.00 | 530.00 | 2,408,500 | 0 |
| 13-Mar-2024 | 530.00 | 555.00 | 500.00 | 510.00 | 2,726,100 | 0 |
| 08-Mar-2024 | 494.00 | 530.00 | 482.00 | 530.00 | 3,054,200 | 0 |
| 07-Mar-2024 | 498.00 | 498.00 | 492.00 | 494.00 | 290,600 | 0 |
| 06-Mar-2024 | 498.00 | 498.00 | 494.00 | 498.00 | 247,000 | 0 |
| 05-Mar-2024 | 510.00 | 520.00 | 498.00 | 498.00 | 211,100 | 0 |
| 04-Mar-2024 | 515.00 | 515.00 | 500.00 | 505.00 | 186,400 | 0 |
| 01-Mar-2024 | 525.00 | 530.00 | 505.00 | 515.00 | 183,400 | 0 |
| 29-Feb-2024 | 530.00 | 535.00 | 505.00 | 515.00 | 195,600 | 0 |
| 28-Feb-2024 | 540.00 | 595.00 | 525.00 | 535.00 | 1,586,000 | 0 |
| 27-Feb-2024 | 515.00 | 550.00 | 510.00 | 540.00 | 776,300 | 0 |
| 26-Feb-2024 | 490.00 | 515.00 | 484.00 | 515.00 | 341,100 | 0 |
| 23-Feb-2024 | 474.00 | 490.00 | 470.00 | 490.00 | 340,900 | 0 |
| 22-Feb-2024 | 456.00 | 520.00 | 450.00 | 474.00 | 667,900 | 0 |
| 21-Feb-2024 | 466.00 | 470.00 | 448.00 | 456.00 | 1,957,400 | 0 |
| 20-Feb-2024 | 488.00 | 490.00 | 468.00 | 468.00 | 1,823,100 | 0 |
| 19-Feb-2024 | 510.00 | 515.00 | 488.00 | 492.00 | 318,700 | 0 |
| 16-Feb-2024 | 525.00 | 535.00 | 510.00 | 510.00 | 474,800 | 0 |
| 15-Feb-2024 | 530.00 | 550.00 | 520.00 | 525.00 | 536,300 | 0 |
| 13-Feb-2024 | 550.00 | 550.00 | 525.00 | 530.00 | 464,500 | 0 |
| 12-Feb-2024 | 555.00 | 560.00 | 540.00 | 545.00 | 2,114,200 | 0 |
| 07-Feb-2024 | 560.00 | 565.00 | 555.00 | 555.00 | 1,812,600 | 0 |
| 06-Feb-2024 | 575.00 | 580.00 | 565.00 | 565.00 | 2,622,100 | 0 |
| 05-Feb-2024 | 575.00 | 580.00 | 565.00 | 570.00 | 1,264,200 | 0 |
| 02-Feb-2024 | 575.00 | 575.00 | 565.00 | 575.00 | 1,258,600 | 0 |
| 01-Feb-2024 | 575.00 | 580.00 | 565.00 | 575.00 | 1,145,800 | 0 |
| 31-Jan-2024 | 575.00 | 575.00 | 560.00 | 575.00 | 1,065,800 | 0 |
| 30-Jan-2024 | 575.00 | 575.00 | 570.00 | 570.00 | 1,357,300 | 0 |
| 29-Jan-2024 | 575.00 | 580.00 | 565.00 | 570.00 | 1,176,200 | 0 |
| 26-Jan-2024 | 580.00 | 585.00 | 565.00 | 575.00 | 4,198,400 | 0 |
| 25-Jan-2024 | 580.00 | 585.00 | 565.00 | 575.00 | 1,903,300 | 0 |
| 24-Jan-2024 | 590.00 | 590.00 | 575.00 | 580.00 | 3,419,300 | 0 |
| 23-Jan-2024 | 600.00 | 610.00 | 585.00 | 585.00 | 1,595,000 | 0 |
| 22-Jan-2024 | 600.00 | 605.00 | 595.00 | 600.00 | 1,035,200 | 0 |
| 19-Jan-2024 | 610.00 | 610.00 | 595.00 | 605.00 | 1,404,100 | 0 |
| 18-Jan-2024 | 610.00 | 620.00 | 605.00 | 610.00 | 1,471,800 | 0 |
| 17-Jan-2024 | 610.00 | 620.00 | 605.00 | 615.00 | 1,762,900 | 0 |
| 16-Jan-2024 | 605.00 | 615.00 | 585.00 | 610.00 | 2,883,400 | 0 |
| 15-Jan-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 12-Jan-2024 | 595.00 | 605.00 | 595.00 | 595.00 | 1,270,300 | 0 |
| 11-Jan-2024 | 585.00 | 605.00 | 580.00 | 595.00 | 2,030,900 | 0 |
| 10-Jan-2024 | 585.00 | 595.00 | 585.00 | 585.00 | 1,946,700 | 0 |
| 09-Jan-2024 | 590.00 | 590.00 | 575.00 | 585.00 | 1,196,800 | 0 |
| 08-Jan-2024 | 595.00 | 595.00 | 580.00 | 585.00 | 3,216,100 | 0 |
| 05-Jan-2024 | 600.00 | 610.00 | 595.00 | 595.00 | 2,489,100 | 0 |
| 04-Jan-2024 | 600.00 | 600.00 | 590.00 | 600.00 | 2,500,900 | 0 |
| 03-Jan-2024 | 600.00 | 610.00 | 595.00 | 600.00 | 1,894,600 | 0 |
| 02-Jan-2024 | 600.00 | 605.00 | 590.00 | 600.00 | 3,639,200 | 0 |
| 29-Dec-2023 | 585.00 | 600.00 | 585.00 | 595.00 | 1,256,800 | 0 |
| 28-Dec-2023 | 605.00 | 615.00 | 585.00 | 585.00 | 2,260,600 | 0 |
| 27-Dec-2023 | 595.00 | 605.00 | 595.00 | 605.00 | 1,777,300 | 0 |
| 22-Dec-2023 | 605.00 | 605.00 | 585.00 | 590.00 | 2,162,400 | 0 |
| 21-Dec-2023 | 595.00 | 620.00 | 595.00 | 600.00 | 5,257,600 | 0 |
| 20-Dec-2023 | 595.00 | 610.00 | 590.00 | 595.00 | 1,566,300 | 0 |
| 19-Dec-2023 | 615.00 | 615.00 | 590.00 | 595.00 | 1,908,200 | 0 |
| 18-Dec-2023 | 630.00 | 635.00 | 610.00 | 615.00 | 1,652,000 | 0 |
| 15-Dec-2023 | 610.00 | 635.00 | 610.00 | 630.00 | 3,247,400 | 0 |
| 14-Dec-2023 | 595.00 | 615.00 | 585.00 | 610.00 | 7,663,700 | 0 |
| 13-Dec-2023 | 595.00 | 595.00 | 580.00 | 595.00 | 3,169,100 | 0 |
| 12-Dec-2023 | 605.00 | 615.00 | 590.00 | 590.00 | 5,481,300 | 0 |
| 11-Dec-2023 | 610.00 | 615.00 | 600.00 | 605.00 | 3,247,000 | 0 |
| 08-Dec-2023 | 605.00 | 620.00 | 605.00 | 610.00 | 5,043,300 | 0 |
| 07-Dec-2023 | 610.00 | 620.00 | 605.00 | 605.00 | 4,739,700 | 0 |
| 06-Dec-2023 | 625.00 | 630.00 | 605.00 | 610.00 | 3,024,500 | 0 |
| 05-Dec-2023 | 625.00 | 635.00 | 620.00 | 620.00 | 1,887,000 | 0 |
| 04-Dec-2023 | 615.00 | 630.00 | 615.00 | 620.00 | 1,595,900 | 0 |
| 01-Dec-2023 | 630.00 | 640.00 | 615.00 | 615.00 | 4,421,300 | 0 |
| 30-Nov-2023 | 630.00 | 635.00 | 615.00 | 630.00 | 2,215,800 | 0 |
| 29-Nov-2023 | 630.00 | 635.00 | 620.00 | 620.00 | 3,531,600 | 0 |
| 28-Nov-2023 | 645.00 | 645.00 | 615.00 | 630.00 | 3,889,100 | 0 |
| 27-Nov-2023 | 645.00 | 665.00 | 640.00 | 640.00 | 3,184,500 | 0 |
| 24-Nov-2023 | 640.00 | 650.00 | 635.00 | 645.00 | 2,593,700 | 0 |
| 23-Nov-2023 | 635.00 | 640.00 | 625.00 | 635.00 | 3,844,000 | 0 |
| 22-Nov-2023 | 645.00 | 645.00 | 630.00 | 635.00 | 1,511,100 | 0 |
| 21-Nov-2023 | 655.00 | 670.00 | 640.00 | 645.00 | 12,417,000 | 0 |
| 20-Nov-2023 | 670.00 | 685.00 | 645.00 | 650.00 | 4,345,300 | 0 |
| 17-Nov-2023 | 680.00 | 680.00 | 665.00 | 670.00 | 1,504,900 | 0 |
| 16-Nov-2023 | 685.00 | 690.00 | 675.00 | 680.00 | 1,099,300 | 0 |
| 15-Nov-2023 | 685.00 | 695.00 | 680.00 | 685.00 | 2,412,200 | 0 |
| 14-Nov-2023 | 670.00 | 685.00 | 670.00 | 680.00 | 2,427,000 | 0 |
| 13-Nov-2023 | 665.00 | 670.00 | 650.00 | 670.00 | 1,901,300 | 0 |
| 10-Nov-2023 | 655.00 | 665.00 | 650.00 | 650.00 | 2,028,000 | 0 |
| 09-Nov-2023 | 650.00 | 665.00 | 640.00 | 650.00 | 2,325,900 | 0 |
| 08-Nov-2023 | 660.00 | 660.00 | 640.00 | 650.00 | 1,980,900 | 0 |
| 07-Nov-2023 | 660.00 | 670.00 | 660.00 | 665.00 | 1,550,200 | 0 |
| 06-Nov-2023 | 665.00 | 670.00 | 660.00 | 660.00 | 1,041,200 | 0 |
| 03-Nov-2023 | 650.00 | 665.00 | 645.00 | 660.00 | 1,426,100 | 0 |