| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Apr-2024 | 550.00 | 575.00 | 540.00 | 575.00 | 4,156,500 | 0 |
| 05-Apr-2024 | 550.00 | 565.00 | 535.00 | 550.00 | 6,040,100 | 0 |
| 04-Apr-2024 | 540.00 | 575.00 | 540.00 | 550.00 | 7,750,500 | 0 |
| 03-Apr-2024 | 605.00 | 620.00 | 530.00 | 540.00 | 13,524,700 | 0 |
| 02-Apr-2024 | 600.00 | 615.00 | 590.00 | 605.00 | 8,750,400 | 0 |
| 01-Apr-2024 | 575.00 | 640.00 | 570.00 | 600.00 | 12,039,600 | 0 |
| 28-Mar-2024 | 585.00 | 590.00 | 560.00 | 575.00 | 13,208,000 | 0 |
| 27-Mar-2024 | 545.00 | 590.00 | 545.00 | 590.00 | 12,758,100 | 0 |
| 26-Mar-2024 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | 0 |
| 25-Mar-2024 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | 0 |
| 22-Mar-2024 | 520.00 | 590.00 | 498.00 | 560.00 | 15,287,400 | 0 |
| 21-Mar-2024 | 510.00 | 535.00 | 488.00 | 515.00 | 15,848,000 | 0 |
| 20-Mar-2024 | 480.00 | 600.00 | 472.00 | 510.00 | 30,721,100 | 0 |
| 19-Mar-2024 | 456.00 | 480.00 | 436.00 | 480.00 | 12,544,900 | 0 |
| 18-Mar-2024 | 440.00 | 470.00 | 434.00 | 456.00 | 14,298,700 | 0 |
| 15-Mar-2024 | 442.00 | 444.00 | 432.00 | 440.00 | 8,569,900 | 0 |
| 14-Mar-2024 | 438.00 | 444.00 | 428.00 | 440.00 | 12,440,400 | 0 |
| 13-Mar-2024 | 440.00 | 446.00 | 430.00 | 438.00 | 9,613,000 | 0 |
| 08-Mar-2024 | 434.00 | 456.00 | 428.00 | 440.00 | 12,815,500 | 0 |
| 07-Mar-2024 | 424.00 | 438.00 | 424.00 | 434.00 | 9,898,900 | 0 |
| 06-Mar-2024 | 416.00 | 430.00 | 412.00 | 422.00 | 10,172,700 | 0 |
| 05-Mar-2024 | 414.00 | 418.00 | 404.00 | 414.00 | 10,265,800 | 0 |
| 04-Mar-2024 | 416.00 | 426.00 | 408.00 | 414.00 | 8,753,100 | 0 |
| 01-Mar-2024 | 426.00 | 430.00 | 414.00 | 416.00 | 7,610,700 | 0 |
| 29-Feb-2024 | 436.00 | 440.00 | 424.00 | 426.00 | 10,855,900 | 0 |
| 28-Feb-2024 | 430.00 | 434.00 | 424.00 | 434.00 | 9,619,500 | 0 |
| 27-Feb-2024 | 422.00 | 430.00 | 408.00 | 430.00 | 12,115,100 | 0 |
| 26-Feb-2024 | 402.00 | 430.00 | 402.00 | 422.00 | 14,548,000 | 0 |
| 23-Feb-2024 | 402.00 | 410.00 | 390.00 | 404.00 | 10,380,000 | 0 |
| 22-Feb-2024 | 390.00 | 412.00 | 390.00 | 402.00 | 13,793,300 | 0 |
| 21-Feb-2024 | 400.00 | 406.00 | 388.00 | 390.00 | 7,305,100 | 0 |
| 20-Feb-2024 | 390.00 | 402.00 | 376.00 | 400.00 | 13,083,200 | 0 |
| 19-Feb-2024 | 392.00 | 402.00 | 386.00 | 390.00 | 11,061,000 | 0 |
| 16-Feb-2024 | 382.00 | 398.00 | 378.00 | 392.00 | 10,498,300 | 0 |
| 15-Feb-2024 | 360.00 | 400.00 | 352.00 | 382.00 | 11,849,900 | 0 |
| 13-Feb-2024 | 410.00 | 410.00 | 350.00 | 354.00 | 6,348,000 | 0 |
| 12-Feb-2024 | 468.00 | 470.00 | 408.00 | 410.00 | 8,553,100 | 0 |
| 07-Feb-2024 | 462.00 | 530.00 | 456.00 | 468.00 | 24,935,700 | 0 |
| 06-Feb-2024 | 456.00 | 478.00 | 452.00 | 462.00 | 14,166,400 | 0 |
| 05-Feb-2024 | 482.00 | 482.00 | 450.00 | 456.00 | 9,411,200 | 0 |
| 02-Feb-2024 | 480.00 | 492.00 | 480.00 | 482.00 | 9,216,700 | 0 |
| 01-Feb-2024 | 470.00 | 494.00 | 458.00 | 480.00 | 13,788,000 | 0 |
| 31-Jan-2024 | 440.00 | 464.00 | 436.00 | 464.00 | 9,315,300 | 0 |
| 30-Jan-2024 | 434.00 | 462.00 | 434.00 | 440.00 | 9,680,800 | 0 |
| 29-Jan-2024 | 430.00 | 438.00 | 426.00 | 434.00 | 6,298,700 | 0 |
| 26-Jan-2024 | 438.00 | 438.00 | 426.00 | 428.00 | 5,815,400 | 0 |
| 25-Jan-2024 | 434.00 | 452.00 | 428.00 | 438.00 | 6,675,200 | 0 |
| 24-Jan-2024 | 442.00 | 450.00 | 434.00 | 434.00 | 5,402,800 | 0 |
| 23-Jan-2024 | 450.00 | 452.00 | 438.00 | 442.00 | 5,649,700 | 0 |
| 22-Jan-2024 | 454.00 | 456.00 | 440.00 | 450.00 | 6,934,100 | 0 |
| 19-Jan-2024 | 444.00 | 470.00 | 442.00 | 454.00 | 8,973,200 | 0 |
| 18-Jan-2024 | 442.00 | 446.00 | 438.00 | 444.00 | 5,361,500 | 0 |
| 17-Jan-2024 | 440.00 | 444.00 | 424.00 | 442.00 | 5,559,800 | 0 |
| 16-Jan-2024 | 434.00 | 444.00 | 432.00 | 440.00 | 5,468,200 | 0 |
| 15-Jan-2024 | 426.00 | 426.00 | 426.00 | 426.00 | 0 | 0 |
| 12-Jan-2024 | 424.00 | 430.00 | 422.00 | 426.00 | 5,221,400 | 0 |
| 11-Jan-2024 | 416.00 | 430.00 | 414.00 | 424.00 | 6,763,400 | 0 |
| 10-Jan-2024 | 412.00 | 430.00 | 410.00 | 416.00 | 7,056,300 | 0 |
| 09-Jan-2024 | 402.00 | 416.00 | 402.00 | 412.00 | 5,584,200 | 0 |
| 08-Jan-2024 | 400.00 | 406.00 | 398.00 | 402.00 | 3,586,800 | 0 |
| 05-Jan-2024 | 402.00 | 404.00 | 396.00 | 400.00 | 2,983,000 | 0 |
| 04-Jan-2024 | 390.00 | 404.00 | 384.00 | 402.00 | 4,891,200 | 0 |
| 03-Jan-2024 | 404.00 | 404.00 | 384.00 | 390.00 | 3,759,400 | 0 |
| 02-Jan-2024 | 398.00 | 412.00 | 396.00 | 402.00 | 4,548,300 | 0 |
| 29-Dec-2023 | 400.00 | 400.00 | 392.00 | 398.00 | 2,198,100 | 0 |
| 28-Dec-2023 | 396.00 | 404.00 | 394.00 | 400.00 | 2,939,500 | 0 |
| 27-Dec-2023 | 394.00 | 398.00 | 394.00 | 396.00 | 3,160,100 | 0 |
| 22-Dec-2023 | 392.00 | 396.00 | 390.00 | 394.00 | 3,612,000 | 0 |
| 21-Dec-2023 | 392.00 | 398.00 | 388.00 | 392.00 | 4,454,600 | 0 |
| 20-Dec-2023 | 390.00 | 396.00 | 388.00 | 392.00 | 4,268,400 | 0 |
| 19-Dec-2023 | 388.00 | 394.00 | 388.00 | 390.00 | 4,171,700 | 0 |
| 18-Dec-2023 | 394.00 | 394.00 | 388.00 | 388.00 | 5,212,800 | 0 |
| 15-Dec-2023 | 394.00 | 398.00 | 390.00 | 394.00 | 4,677,000 | 0 |
| 14-Dec-2023 | 378.00 | 398.00 | 378.00 | 394.00 | 8,103,800 | 0 |
| 13-Dec-2023 | 368.00 | 386.00 | 368.00 | 378.00 | 5,295,800 | 0 |
| 12-Dec-2023 | 366.00 | 368.00 | 358.00 | 368.00 | 3,807,500 | 0 |
| 11-Dec-2023 | 372.00 | 372.00 | 358.00 | 366.00 | 3,424,600 | 0 |
| 08-Dec-2023 | 376.00 | 376.00 | 368.00 | 372.00 | 3,093,900 | 0 |
| 07-Dec-2023 | 386.00 | 390.00 | 366.00 | 376.00 | 3,255,200 | 0 |
| 06-Dec-2023 | 376.00 | 386.00 | 368.00 | 386.00 | 4,296,500 | 0 |
| 05-Dec-2023 | 372.00 | 376.00 | 366.00 | 376.00 | 3,832,200 | 0 |
| 04-Dec-2023 | 370.00 | 372.00 | 362.00 | 372.00 | 2,786,000 | 0 |
| 01-Dec-2023 | 378.00 | 382.00 | 370.00 | 370.00 | 3,743,200 | 0 |
| 30-Nov-2023 | 378.00 | 382.00 | 374.00 | 378.00 | 2,647,400 | 0 |
| 29-Nov-2023 | 384.00 | 388.00 | 376.00 | 376.00 | 2,988,000 | 0 |
| 28-Nov-2023 | 390.00 | 390.00 | 382.00 | 384.00 | 2,652,700 | 0 |
| 27-Nov-2023 | 390.00 | 396.00 | 388.00 | 390.00 | 3,121,300 | 0 |
| 24-Nov-2023 | 392.00 | 398.00 | 380.00 | 390.00 | 2,878,800 | 0 |
| 23-Nov-2023 | 392.00 | 394.00 | 388.00 | 392.00 | 2,778,600 | 0 |
| 22-Nov-2023 | 390.00 | 394.00 | 388.00 | 392.00 | 2,951,700 | 0 |
| 21-Nov-2023 | 392.00 | 394.00 | 388.00 | 388.00 | 2,676,300 | 0 |
| 20-Nov-2023 | 390.00 | 394.00 | 388.00 | 392.00 | 2,654,800 | 0 |
| 17-Nov-2023 | 392.00 | 396.00 | 388.00 | 390.00 | 2,324,200 | 0 |
| 16-Nov-2023 | 392.00 | 398.00 | 388.00 | 390.00 | 2,886,200 | 0 |
| 15-Nov-2023 | 394.00 | 398.00 | 390.00 | 392.00 | 2,611,100 | 0 |
| 14-Nov-2023 | 396.00 | 398.00 | 390.00 | 392.00 | 2,706,200 | 0 |
| 13-Nov-2023 | 396.00 | 400.00 | 388.00 | 396.00 | 3,360,100 | 0 |
| 10-Nov-2023 | 396.00 | 398.00 | 388.00 | 396.00 | 3,390,000 | 0 |
| 09-Nov-2023 | 406.00 | 408.00 | 398.00 | 398.00 | 2,750,800 | 0 |
| 08-Nov-2023 | 412.00 | 414.00 | 396.00 | 406.00 | 2,717,300 | 0 |