| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 555.00 | 560.00 | 545.00 | 555.00 | 15,552,200 | 0 |
| 01-Apr-2024 | 550.00 | 560.00 | 540.00 | 550.00 | 18,685,900 | 0 |
| 28-Mar-2024 | 530.00 | 555.00 | 525.00 | 550.00 | 24,125,500 | 0 |
| 27-Mar-2024 | 555.00 | 560.00 | 545.00 | 550.00 | 42,848,800 | 0 |
| 26-Mar-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 25-Mar-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 22-Mar-2024 | 530.00 | 555.00 | 520.00 | 550.00 | 35,756,400 | 0 |
| 21-Mar-2024 | 525.00 | 530.00 | 520.00 | 530.00 | 14,311,900 | 0 |
| 20-Mar-2024 | 545.00 | 545.00 | 520.00 | 525.00 | 21,941,200 | 0 |
| 19-Mar-2024 | 545.00 | 550.00 | 535.00 | 545.00 | 12,908,100 | 0 |
| 18-Mar-2024 | 550.00 | 560.00 | 545.00 | 545.00 | 15,581,500 | 0 |
| 15-Mar-2024 | 550.00 | 570.00 | 550.00 | 555.00 | 118,938,500 | 0 |
| 14-Mar-2024 | 565.00 | 570.00 | 550.00 | 550.00 | 41,289,800 | 0 |
| 13-Mar-2024 | 570.00 | 575.00 | 555.00 | 565.00 | 13,506,800 | 0 |
| 08-Mar-2024 | 575.00 | 580.00 | 565.00 | 570.00 | 11,792,500 | 0 |
| 07-Mar-2024 | 570.00 | 575.00 | 565.00 | 575.00 | 6,329,700 | 0 |
| 06-Mar-2024 | 570.00 | 580.00 | 565.00 | 565.00 | 9,395,200 | 0 |
| 05-Mar-2024 | 570.00 | 580.00 | 565.00 | 570.00 | 19,199,300 | 0 |
| 04-Mar-2024 | 590.00 | 590.00 | 570.00 | 570.00 | 23,662,700 | 0 |
| 01-Mar-2024 | 590.00 | 590.00 | 580.00 | 590.00 | 9,614,500 | 0 |
| 29-Feb-2024 | 580.00 | 590.00 | 565.00 | 590.00 | 30,107,700 | 0 |
| 28-Feb-2024 | 550.00 | 575.00 | 540.00 | 575.00 | 30,883,000 | 0 |
| 27-Feb-2024 | 550.00 | 555.00 | 525.00 | 540.00 | 42,962,600 | 0 |
| 26-Feb-2024 | 575.00 | 580.00 | 550.00 | 550.00 | 36,717,100 | 0 |
| 23-Feb-2024 | 560.00 | 600.00 | 560.00 | 575.00 | 9,238,700 | 0 |
| 22-Feb-2024 | 570.00 | 600.00 | 570.00 | 590.00 | 21,585,700 | 0 |
| 21-Feb-2024 | 580.00 | 585.00 | 570.00 | 570.00 | 15,563,100 | 0 |
| 20-Feb-2024 | 560.00 | 580.00 | 560.00 | 580.00 | 42,595,000 | 0 |
| 19-Feb-2024 | 590.00 | 590.00 | 575.00 | 580.00 | 6,293,000 | 0 |
| 16-Feb-2024 | 585.00 | 595.00 | 575.00 | 590.00 | 17,417,100 | 0 |
| 15-Feb-2024 | 570.00 | 585.00 | 565.00 | 585.00 | 22,821,100 | 0 |
| 13-Feb-2024 | 565.00 | 570.00 | 560.00 | 560.00 | 7,175,300 | 0 |
| 12-Feb-2024 | 565.00 | 575.00 | 540.00 | 570.00 | 35,092,200 | 0 |
| 07-Feb-2024 | 565.00 | 570.00 | 560.00 | 565.00 | 18,993,800 | 0 |
| 06-Feb-2024 | 570.00 | 575.00 | 555.00 | 570.00 | 24,663,200 | 0 |
| 05-Feb-2024 | 585.00 | 585.00 | 565.00 | 570.00 | 18,584,200 | 0 |
| 02-Feb-2024 | 595.00 | 595.00 | 585.00 | 585.00 | 11,860,600 | 0 |
| 01-Feb-2024 | 580.00 | 610.00 | 575.00 | 590.00 | 47,472,000 | 0 |
| 31-Jan-2024 | 565.00 | 585.00 | 560.00 | 580.00 | 26,751,400 | 0 |
| 30-Jan-2024 | 570.00 | 570.00 | 560.00 | 565.00 | 19,939,000 | 0 |
| 29-Jan-2024 | 570.00 | 575.00 | 565.00 | 570.00 | 11,865,300 | 0 |
| 26-Jan-2024 | 565.00 | 575.00 | 545.00 | 570.00 | 33,027,400 | 0 |
| 25-Jan-2024 | 585.00 | 585.00 | 560.00 | 565.00 | 61,787,700 | 0 |
| 24-Jan-2024 | 580.00 | 595.00 | 570.00 | 585.00 | 45,891,500 | 0 |
| 23-Jan-2024 | 555.00 | 590.00 | 555.00 | 580.00 | 57,667,200 | 0 |
| 22-Jan-2024 | 550.00 | 560.00 | 540.00 | 555.00 | 18,791,000 | 0 |
| 19-Jan-2024 | 550.00 | 560.00 | 540.00 | 550.00 | 14,988,000 | 0 |
| 18-Jan-2024 | 545.00 | 560.00 | 535.00 | 550.00 | 40,810,100 | 0 |
| 17-Jan-2024 | 540.00 | 555.00 | 530.00 | 545.00 | 63,768,300 | 0 |
| 16-Jan-2024 | 540.00 | 550.00 | 530.00 | 540.00 | 20,404,600 | 0 |
| 15-Jan-2024 | 545.00 | 545.00 | 545.00 | 545.00 | 0 | 0 |
| 12-Jan-2024 | 505.00 | 545.00 | 505.00 | 545.00 | 45,149,000 | 0 |
| 11-Jan-2024 | 510.00 | 520.00 | 505.00 | 505.00 | 24,218,600 | 0 |
| 10-Jan-2024 | 500.00 | 530.00 | 498.00 | 510.00 | 64,658,000 | 0 |
| 09-Jan-2024 | 500.00 | 505.00 | 494.00 | 500.00 | 27,378,300 | 0 |
| 08-Jan-2024 | 496.00 | 510.00 | 494.00 | 500.00 | 38,823,700 | 0 |
| 05-Jan-2024 | 494.00 | 510.00 | 488.00 | 496.00 | 76,054,200 | 0 |
| 04-Jan-2024 | 496.00 | 500.00 | 488.00 | 494.00 | 28,070,100 | 0 |
| 03-Jan-2024 | 510.00 | 510.00 | 492.00 | 496.00 | 61,314,600 | 0 |
| 02-Jan-2024 | 500.00 | 515.00 | 488.00 | 500.00 | 84,616,000 | 0 |
| 29-Dec-2023 | 550.00 | 550.00 | 500.00 | 500.00 | 184,710,700 | 0 |
| 28-Dec-2023 | 505.00 | 570.00 | 494.00 | 545.00 | 433,478,500 | 0 |
| 27-Dec-2023 | 428.00 | 520.00 | 426.00 | 500.00 | 247,499,400 | 0 |
| 22-Dec-2023 | 436.00 | 440.00 | 422.00 | 426.00 | 64,876,800 | 0 |
| 21-Dec-2023 | 438.00 | 468.00 | 432.00 | 432.00 | 70,610,800 | 0 |
| 20-Dec-2023 | 452.00 | 452.00 | 436.00 | 438.00 | 24,924,700 | 0 |
| 19-Dec-2023 | 450.00 | 452.00 | 444.00 | 448.00 | 14,420,900 | 0 |
| 18-Dec-2023 | 452.00 | 456.00 | 444.00 | 448.00 | 20,235,300 | 0 |
| 15-Dec-2023 | 460.00 | 460.00 | 452.00 | 452.00 | 13,862,800 | 0 |
| 14-Dec-2023 | 464.00 | 466.00 | 452.00 | 460.00 | 12,736,900 | 0 |
| 13-Dec-2023 | 468.00 | 474.00 | 460.00 | 460.00 | 5,322,400 | 0 |
| 12-Dec-2023 | 464.00 | 470.00 | 456.00 | 468.00 | 13,231,700 | 0 |
| 11-Dec-2023 | 470.00 | 476.00 | 454.00 | 464.00 | 22,373,300 | 0 |
| 08-Dec-2023 | 468.00 | 480.00 | 466.00 | 468.00 | 25,864,000 | 0 |
| 07-Dec-2023 | 478.00 | 486.00 | 432.00 | 464.00 | 58,201,600 | 0 |
| 06-Dec-2023 | 484.00 | 484.00 | 474.00 | 478.00 | 33,838,100 | 0 |
| 05-Dec-2023 | 492.00 | 492.00 | 480.00 | 484.00 | 9,522,700 | 0 |
| 04-Dec-2023 | 486.00 | 494.00 | 482.00 | 492.00 | 11,220,500 | 0 |
| 01-Dec-2023 | 488.00 | 490.00 | 480.00 | 486.00 | 2,945,900 | 0 |
| 30-Nov-2023 | 480.00 | 486.00 | 478.00 | 486.00 | 7,567,000 | 0 |
| 29-Nov-2023 | 486.00 | 490.00 | 478.00 | 478.00 | 8,385,500 | 0 |
| 28-Nov-2023 | 490.00 | 492.00 | 482.00 | 484.00 | 5,757,700 | 0 |
| 27-Nov-2023 | 478.00 | 505.00 | 476.00 | 490.00 | 20,502,800 | 0 |
| 24-Nov-2023 | 476.00 | 478.00 | 472.00 | 476.00 | 12,768,000 | 0 |
| 23-Nov-2023 | 480.00 | 484.00 | 474.00 | 478.00 | 8,132,200 | 0 |
| 22-Nov-2023 | 488.00 | 488.00 | 478.00 | 480.00 | 12,147,600 | 0 |
| 21-Nov-2023 | 480.00 | 488.00 | 480.00 | 486.00 | 12,912,500 | 0 |
| 20-Nov-2023 | 486.00 | 490.00 | 482.00 | 484.00 | 4,521,600 | 0 |
| 17-Nov-2023 | 484.00 | 484.00 | 478.00 | 482.00 | 9,075,500 | 0 |
| 16-Nov-2023 | 490.00 | 490.00 | 480.00 | 482.00 | 13,570,000 | 0 |
| 15-Nov-2023 | 498.00 | 498.00 | 486.00 | 490.00 | 16,567,700 | 0 |
| 14-Nov-2023 | 500.00 | 505.00 | 492.00 | 498.00 | 8,108,400 | 0 |
| 13-Nov-2023 | 498.00 | 510.00 | 498.00 | 505.00 | 10,011,300 | 0 |
| 10-Nov-2023 | 500.00 | 500.00 | 490.00 | 500.00 | 7,862,000 | 0 |
| 09-Nov-2023 | 500.00 | 500.00 | 496.00 | 500.00 | 8,579,800 | 0 |
| 08-Nov-2023 | 525.00 | 525.00 | 492.00 | 500.00 | 21,308,600 | 0 |
| 07-Nov-2023 | 515.00 | 530.00 | 505.00 | 520.00 | 25,975,900 | 0 |
| 06-Nov-2023 | 488.00 | 515.00 | 486.00 | 510.00 | 18,446,200 | 0 |
| 03-Nov-2023 | 484.00 | 490.00 | 468.00 | 484.00 | 47,689,900 | 0 |
| 02-Nov-2023 | 500.00 | 505.00 | 484.00 | 484.00 | 38,642,900 | 0 |