| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 705.00 | 710.00 | 705.00 | 710.00 | 223,500 | 0 |
| 01-Apr-2024 | 700.00 | 705.00 | 700.00 | 705.00 | 388,900 | 0 |
| 28-Mar-2024 | 705.00 | 705.00 | 700.00 | 700.00 | 232,200 | 0 |
| 27-Mar-2024 | 635.00 | 710.00 | 635.00 | 710.00 | 1,020,600 | 0 |
| 26-Mar-2024 | 850.00 | 850.00 | 850.00 | 850.00 | 0 | 0 |
| 25-Mar-2024 | 850.00 | 850.00 | 850.00 | 850.00 | 0 | 0 |
| 22-Mar-2024 | 855.00 | 880.00 | 765.00 | 850.00 | 5,678,500 | 0 |
| 21-Mar-2024 | 940.00 | 975.00 | 850.00 | 850.00 | 6,610,300 | 0 |
| 20-Mar-2024 | 920.00 | 980.00 | 835.00 | 940.00 | 9,576,100 | 0 |
| 19-Mar-2024 | 985.00 | 985.00 | 895.00 | 925.00 | 6,664,200 | 0 |
| 18-Mar-2024 | 955.00 | 1,000.00 | 905.00 | 985.00 | 6,236,200 | 0 |
| 15-Mar-2024 | 935.00 | 970.00 | 860.00 | 950.00 | 8,352,400 | 0 |
| 14-Mar-2024 | 855.00 | 940.00 | 770.00 | 935.00 | 11,617,100 | 0 |
| 13-Mar-2024 | 920.00 | 920.00 | 830.00 | 855.00 | 6,828,200 | 0 |
| 08-Mar-2024 | 920.00 | 920.00 | 920.00 | 920.00 | 0 | 0 |
| 07-Mar-2024 | 920.00 | 920.00 | 920.00 | 920.00 | 0 | 0 |
| 06-Mar-2024 | 920.00 | 920.00 | 920.00 | 920.00 | 0 | 0 |
| 05-Mar-2024 | 920.00 | 920.00 | 920.00 | 920.00 | 0 | 0 |
| 04-Mar-2024 | 905.00 | 975.00 | 895.00 | 920.00 | 19,824,900 | 0 |
| 01-Mar-2024 | 850.00 | 900.00 | 830.00 | 900.00 | 7,231,700 | 0 |
| 29-Feb-2024 | 805.00 | 850.00 | 800.00 | 850.00 | 6,163,000 | 0 |
| 28-Feb-2024 | 835.00 | 845.00 | 805.00 | 805.00 | 7,024,600 | 0 |
| 27-Feb-2024 | 860.00 | 890.00 | 800.00 | 840.00 | 6,551,300 | 0 |
| 26-Feb-2024 | 870.00 | 905.00 | 850.00 | 850.00 | 5,609,000 | 0 |
| 23-Feb-2024 | 800.00 | 870.00 | 800.00 | 870.00 | 2,773,200 | 0 |
| 22-Feb-2024 | 720.00 | 795.00 | 710.00 | 795.00 | 3,750,500 | 0 |
| 21-Feb-2024 | 795.00 | 795.00 | 700.00 | 725.00 | 1,542,900 | 0 |
| 20-Feb-2024 | 735.00 | 760.00 | 695.00 | 730.00 | 3,512,200 | 0 |
| 19-Feb-2024 | 740.00 | 765.00 | 730.00 | 735.00 | 1,345,800 | 0 |
| 16-Feb-2024 | 705.00 | 740.00 | 690.00 | 740.00 | 957,500 | 0 |
| 15-Feb-2024 | 800.00 | 800.00 | 685.00 | 705.00 | 5,824,700 | 0 |
| 13-Feb-2024 | 750.00 | 760.00 | 725.00 | 750.00 | 2,090,000 | 0 |
| 12-Feb-2024 | 775.00 | 780.00 | 700.00 | 730.00 | 5,670,900 | 0 |
| 07-Feb-2024 | 775.00 | 775.00 | 775.00 | 775.00 | 0 | 0 |
| 06-Feb-2024 | 735.00 | 780.00 | 730.00 | 775.00 | 5,815,300 | 0 |
| 05-Feb-2024 | 675.00 | 740.00 | 675.00 | 725.00 | 5,268,400 | 0 |
| 02-Feb-2024 | 660.00 | 690.00 | 650.00 | 675.00 | 4,359,800 | 0 |
| 01-Feb-2024 | 625.00 | 660.00 | 625.00 | 650.00 | 7,462,900 | 0 |
| 31-Jan-2024 | 585.00 | 625.00 | 585.00 | 620.00 | 5,351,200 | 0 |
| 30-Jan-2024 | 575.00 | 620.00 | 575.00 | 585.00 | 6,059,500 | 0 |
| 29-Jan-2024 | 575.00 | 605.00 | 575.00 | 575.00 | 425,600 | 0 |
| 26-Jan-2024 | 520.00 | 570.00 | 520.00 | 570.00 | 4,988,200 | 0 |
| 25-Jan-2024 | 530.00 | 580.00 | 520.00 | 520.00 | 561,900 | 0 |
| 24-Jan-2024 | 482.00 | 530.00 | 482.00 | 530.00 | 1,794,600 | 0 |
| 23-Jan-2024 | 460.00 | 500.00 | 450.00 | 482.00 | 4,047,800 | 0 |
| 22-Jan-2024 | 448.00 | 462.00 | 440.00 | 460.00 | 549,700 | 0 |
| 19-Jan-2024 | 426.00 | 456.00 | 412.00 | 454.00 | 2,701,000 | 0 |
| 18-Jan-2024 | 412.00 | 450.00 | 412.00 | 416.00 | 301,100 | 0 |
| 17-Jan-2024 | 414.00 | 450.00 | 402.00 | 426.00 | 2,981,900 | 0 |
| 16-Jan-2024 | 402.00 | 420.00 | 402.00 | 412.00 | 2,450,900 | 0 |
| 15-Jan-2024 | 390.00 | 390.00 | 390.00 | 390.00 | 0 | 0 |
| 12-Jan-2024 | 420.00 | 420.00 | 380.00 | 390.00 | 268,100 | 0 |
| 11-Jan-2024 | 392.00 | 424.00 | 392.00 | 420.00 | 1,515,900 | 0 |
| 10-Jan-2024 | 356.00 | 390.00 | 356.00 | 390.00 | 1,038,800 | 0 |
| 09-Jan-2024 | 324.00 | 356.00 | 316.00 | 356.00 | 3,860,300 | 0 |
| 08-Jan-2024 | 328.00 | 332.00 | 314.00 | 324.00 | 8,392,400 | 0 |
| 05-Jan-2024 | 330.00 | 336.00 | 328.00 | 328.00 | 3,508,300 | 0 |
| 04-Jan-2024 | 340.00 | 380.00 | 320.00 | 328.00 | 10,187,300 | 0 |
| 03-Jan-2024 | 336.00 | 356.00 | 332.00 | 346.00 | 4,077,200 | 0 |
| 02-Jan-2024 | 364.00 | 372.00 | 328.00 | 332.00 | 13,870,200 | 0 |
| 29-Dec-2023 | 364.00 | 366.00 | 334.00 | 364.00 | 54,000 | 0 |
| 28-Dec-2023 | 360.00 | 384.00 | 336.00 | 364.00 | 7,709,100 | 0 |
| 27-Dec-2023 | 390.00 | 412.00 | 360.00 | 362.00 | 282,100 | 0 |
| 22-Dec-2023 | 424.00 | 444.00 | 400.00 | 400.00 | 4,334,700 | 0 |
| 21-Dec-2023 | 438.00 | 444.00 | 424.00 | 444.00 | 52,400 | 0 |
| 20-Dec-2023 | 424.00 | 438.00 | 402.00 | 438.00 | 1,579,200 | 0 |
| 19-Dec-2023 | 398.00 | 420.00 | 368.00 | 420.00 | 92,800 | 0 |
| 18-Dec-2023 | 376.00 | 400.00 | 358.00 | 400.00 | 478,800 | 0 |
| 15-Dec-2023 | 396.00 | 400.00 | 356.00 | 364.00 | 49,600 | 0 |
| 14-Dec-2023 | 404.00 | 408.00 | 380.00 | 384.00 | 16,200 | 0 |
| 13-Dec-2023 | 390.00 | 404.00 | 378.00 | 404.00 | 39,000 | 0 |
| 12-Dec-2023 | 392.00 | 400.00 | 374.00 | 376.00 | 50,400 | 0 |
| 11-Dec-2023 | 428.00 | 432.00 | 400.00 | 400.00 | 34,000 | 0 |
| 08-Dec-2023 | 400.00 | 432.00 | 392.00 | 430.00 | 6,900 | 0 |
| 07-Dec-2023 | 414.00 | 448.00 | 384.00 | 400.00 | 46,700 | 0 |
| 06-Dec-2023 | 440.00 | 462.00 | 408.00 | 418.00 | 36,100 | 0 |
| 05-Dec-2023 | 470.00 | 480.00 | 428.00 | 428.00 | 44,700 | 0 |
| 04-Dec-2023 | 462.00 | 470.00 | 450.00 | 450.00 | 49,800 | 0 |
| 01-Dec-2023 | 478.00 | 478.00 | 460.00 | 462.00 | 45,800 | 0 |
| 30-Nov-2023 | 440.00 | 480.00 | 440.00 | 472.00 | 218,600 | 0 |
| 29-Nov-2023 | 470.00 | 470.00 | 440.00 | 440.00 | 47,500 | 0 |
| 28-Nov-2023 | 452.00 | 494.00 | 430.00 | 456.00 | 2,388,600 | 0 |
| 27-Nov-2023 | 410.00 | 450.00 | 408.00 | 450.00 | 166,200 | 0 |
| 24-Nov-2023 | 378.00 | 410.00 | 378.00 | 410.00 | 217,400 | 0 |
| 23-Nov-2023 | 350.00 | 376.00 | 338.00 | 374.00 | 93,900 | 0 |
| 22-Nov-2023 | 352.00 | 352.00 | 340.00 | 346.00 | 21,100 | 0 |
| 21-Nov-2023 | 334.00 | 358.00 | 334.00 | 350.00 | 78,300 | 0 |
| 20-Nov-2023 | 350.00 | 354.00 | 336.00 | 346.00 | 352,100 | 0 |
| 17-Nov-2023 | 358.00 | 358.00 | 344.00 | 354.00 | 68,800 | 0 |
| 16-Nov-2023 | 342.00 | 358.00 | 336.00 | 348.00 | 27,100 | 0 |
| 15-Nov-2023 | 346.00 | 356.00 | 322.00 | 342.00 | 89,000 | 0 |
| 14-Nov-2023 | 370.00 | 388.00 | 352.00 | 352.00 | 585,500 | 0 |
| 13-Nov-2023 | 394.00 | 396.00 | 356.00 | 390.00 | 48,300 | 0 |
| 10-Nov-2023 | 390.00 | 394.00 | 380.00 | 394.00 | 26,300 | 0 |
| 09-Nov-2023 | 396.00 | 396.00 | 386.00 | 388.00 | 27,700 | 0 |
| 08-Nov-2023 | 388.00 | 396.00 | 384.00 | 396.00 | 47,200 | 0 |
| 07-Nov-2023 | 388.00 | 388.00 | 382.00 | 388.00 | 28,700 | 0 |
| 06-Nov-2023 | 394.00 | 400.00 | 370.00 | 388.00 | 28,400 | 0 |
| 03-Nov-2023 | 378.00 | 390.00 | 364.00 | 390.00 | 219,600 | 0 |
| 02-Nov-2023 | 370.00 | 392.00 | 366.00 | 378.00 | 113,500 | 0 |