| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 364.00 | 372.00 | 360.00 | 368.00 | 193,700 | 0 |
| 01-Apr-2024 | 372.00 | 372.00 | 362.00 | 366.00 | 139,900 | 0 |
| 28-Mar-2024 | 372.00 | 372.00 | 368.00 | 370.00 | 127,600 | 0 |
| 27-Mar-2024 | 374.00 | 378.00 | 370.00 | 372.00 | 136,500 | 0 |
| 26-Mar-2024 | 376.00 | 376.00 | 376.00 | 376.00 | 0 | 0 |
| 25-Mar-2024 | 376.00 | 376.00 | 376.00 | 376.00 | 0 | 0 |
| 22-Mar-2024 | 376.00 | 400.00 | 374.00 | 376.00 | 1,590,200 | 0 |
| 21-Mar-2024 | 374.00 | 402.00 | 374.00 | 376.00 | 2,054,900 | 0 |
| 20-Mar-2024 | 376.00 | 380.00 | 374.00 | 374.00 | 254,200 | 0 |
| 19-Mar-2024 | 380.00 | 380.00 | 372.00 | 376.00 | 198,800 | 0 |
| 18-Mar-2024 | 400.00 | 400.00 | 376.00 | 380.00 | 974,800 | 0 |
| 15-Mar-2024 | 402.00 | 402.00 | 398.00 | 398.00 | 171,400 | 0 |
| 14-Mar-2024 | 402.00 | 402.00 | 400.00 | 402.00 | 538,400 | 0 |
| 13-Mar-2024 | 400.00 | 404.00 | 400.00 | 400.00 | 356,700 | 0 |
| 08-Mar-2024 | 400.00 | 412.00 | 400.00 | 400.00 | 122,600 | 0 |
| 07-Mar-2024 | 404.00 | 414.00 | 400.00 | 402.00 | 46,700 | 0 |
| 06-Mar-2024 | 400.00 | 400.00 | 400.00 | 400.00 | 74,600 | 0 |
| 05-Mar-2024 | 400.00 | 402.00 | 398.00 | 402.00 | 60,400 | 0 |
| 04-Mar-2024 | 402.00 | 402.00 | 398.00 | 400.00 | 119,500 | 0 |
| 01-Mar-2024 | 402.00 | 402.00 | 398.00 | 398.00 | 26,400 | 0 |
| 29-Feb-2024 | 404.00 | 404.00 | 400.00 | 400.00 | 131,200 | 0 |
| 28-Feb-2024 | 398.00 | 406.00 | 398.00 | 400.00 | 427,700 | 0 |
| 27-Feb-2024 | 406.00 | 406.00 | 398.00 | 402.00 | 546,400 | 0 |
| 26-Feb-2024 | 400.00 | 410.00 | 400.00 | 406.00 | 199,700 | 0 |
| 23-Feb-2024 | 410.00 | 410.00 | 400.00 | 404.00 | 709,000 | 0 |
| 22-Feb-2024 | 414.00 | 414.00 | 406.00 | 406.00 | 453,400 | 0 |
| 21-Feb-2024 | 408.00 | 410.00 | 406.00 | 406.00 | 68,100 | 0 |
| 20-Feb-2024 | 410.00 | 410.00 | 406.00 | 408.00 | 67,400 | 0 |
| 19-Feb-2024 | 408.00 | 410.00 | 408.00 | 408.00 | 356,800 | 0 |
| 16-Feb-2024 | 416.00 | 416.00 | 408.00 | 408.00 | 2,788,400 | 0 |
| 15-Feb-2024 | 416.00 | 416.00 | 408.00 | 410.00 | 1,713,000 | 0 |
| 13-Feb-2024 | 410.00 | 422.00 | 408.00 | 416.00 | 441,600 | 0 |
| 12-Feb-2024 | 410.00 | 416.00 | 404.00 | 412.00 | 2,690,000 | 0 |
| 07-Feb-2024 | 408.00 | 426.00 | 408.00 | 414.00 | 2,636,400 | 0 |
| 06-Feb-2024 | 416.00 | 416.00 | 402.00 | 416.00 | 863,600 | 0 |
| 05-Feb-2024 | 406.00 | 416.00 | 406.00 | 412.00 | 987,500 | 0 |
| 02-Feb-2024 | 414.00 | 414.00 | 402.00 | 410.00 | 2,950,200 | 0 |
| 01-Feb-2024 | 420.00 | 420.00 | 412.00 | 416.00 | 34,300 | 0 |
| 31-Jan-2024 | 420.00 | 434.00 | 412.00 | 422.00 | 980,500 | 0 |
| 30-Jan-2024 | 414.00 | 416.00 | 410.00 | 414.00 | 120,900 | 0 |
| 29-Jan-2024 | 420.00 | 420.00 | 414.00 | 416.00 | 195,900 | 0 |
| 26-Jan-2024 | 424.00 | 428.00 | 414.00 | 418.00 | 126,200 | 0 |
| 25-Jan-2024 | 420.00 | 436.00 | 420.00 | 420.00 | 4,816,400 | 0 |
| 24-Jan-2024 | 414.00 | 426.00 | 410.00 | 420.00 | 271,900 | 0 |
| 23-Jan-2024 | 414.00 | 430.00 | 414.00 | 414.00 | 2,478,600 | 0 |
| 22-Jan-2024 | 422.00 | 432.00 | 414.00 | 414.00 | 3,717,700 | 0 |
| 19-Jan-2024 | 430.00 | 436.00 | 406.00 | 412.00 | 8,355,100 | 0 |
| 18-Jan-2024 | 406.00 | 446.00 | 406.00 | 428.00 | 10,420,300 | 0 |
| 17-Jan-2024 | 380.00 | 410.00 | 378.00 | 404.00 | 7,839,500 | 0 |
| 16-Jan-2024 | 364.00 | 390.00 | 360.00 | 380.00 | 909,200 | 0 |
| 15-Jan-2024 | 364.00 | 364.00 | 364.00 | 364.00 | 0 | 0 |
| 12-Jan-2024 | 376.00 | 376.00 | 350.00 | 364.00 | 1,719,200 | 0 |
| 11-Jan-2024 | 396.00 | 396.00 | 370.00 | 374.00 | 1,566,000 | 0 |
| 10-Jan-2024 | 404.00 | 404.00 | 392.00 | 392.00 | 838,000 | 0 |
| 09-Jan-2024 | 404.00 | 410.00 | 400.00 | 404.00 | 709,300 | 0 |
| 08-Jan-2024 | 416.00 | 416.00 | 402.00 | 404.00 | 876,100 | 0 |
| 05-Jan-2024 | 418.00 | 418.00 | 414.00 | 416.00 | 218,700 | 0 |
| 04-Jan-2024 | 418.00 | 420.00 | 414.00 | 418.00 | 378,700 | 0 |
| 03-Jan-2024 | 422.00 | 422.00 | 416.00 | 418.00 | 213,100 | 0 |
| 02-Jan-2024 | 422.00 | 424.00 | 414.00 | 420.00 | 641,500 | 0 |
| 29-Dec-2023 | 416.00 | 422.00 | 416.00 | 420.00 | 212,100 | 0 |
| 28-Dec-2023 | 416.00 | 422.00 | 414.00 | 420.00 | 447,100 | 0 |
| 27-Dec-2023 | 412.00 | 420.00 | 410.00 | 416.00 | 407,600 | 0 |
| 22-Dec-2023 | 418.00 | 422.00 | 412.00 | 412.00 | 547,400 | 0 |
| 21-Dec-2023 | 460.00 | 460.00 | 414.00 | 418.00 | 8,364,700 | 0 |
| 20-Dec-2023 | 438.00 | 468.00 | 436.00 | 458.00 | 7,896,600 | 0 |
| 19-Dec-2023 | 410.00 | 440.00 | 408.00 | 438.00 | 8,631,700 | 0 |
| 18-Dec-2023 | 414.00 | 416.00 | 402.00 | 408.00 | 7,804,500 | 0 |
| 15-Dec-2023 | 442.00 | 450.00 | 408.00 | 410.00 | 8,492,000 | 0 |
| 14-Dec-2023 | 468.00 | 484.00 | 440.00 | 440.00 | 9,046,000 | 0 |
| 13-Dec-2023 | 500.00 | 505.00 | 454.00 | 466.00 | 8,290,000 | 0 |
| 12-Dec-2023 | 505.00 | 510.00 | 490.00 | 492.00 | 7,948,200 | 0 |
| 11-Dec-2023 | 505.00 | 525.00 | 498.00 | 505.00 | 9,880,900 | 0 |
| 08-Dec-2023 | 496.00 | 510.00 | 492.00 | 500.00 | 8,727,200 | 0 |
| 07-Dec-2023 | 494.00 | 525.00 | 492.00 | 496.00 | 9,800,900 | 0 |
| 06-Dec-2023 | 488.00 | 520.00 | 488.00 | 494.00 | 10,513,200 | 0 |
| 05-Dec-2023 | 482.00 | 510.00 | 480.00 | 488.00 | 9,799,400 | 0 |
| 04-Dec-2023 | 494.00 | 496.00 | 480.00 | 480.00 | 11,402,400 | 0 |
| 01-Dec-2023 | 484.00 | 500.00 | 482.00 | 494.00 | 11,654,100 | 0 |
| 30-Nov-2023 | 488.00 | 500.00 | 480.00 | 482.00 | 9,807,000 | 0 |
| 29-Nov-2023 | 510.00 | 525.00 | 486.00 | 488.00 | 10,138,400 | 0 |
| 28-Nov-2023 | 510.00 | 520.00 | 500.00 | 505.00 | 6,544,700 | 0 |
| 27-Nov-2023 | 520.00 | 530.00 | 500.00 | 510.00 | 10,281,800 | 0 |
| 24-Nov-2023 | 530.00 | 540.00 | 510.00 | 515.00 | 9,860,900 | 0 |
| 23-Nov-2023 | 515.00 | 540.00 | 505.00 | 520.00 | 12,135,400 | 0 |
| 22-Nov-2023 | 530.00 | 535.00 | 505.00 | 505.00 | 10,342,800 | 0 |
| 21-Nov-2023 | 498.00 | 525.00 | 498.00 | 520.00 | 15,701,800 | 0 |
| 20-Nov-2023 | 486.00 | 496.00 | 480.00 | 494.00 | 10,875,700 | 0 |
| 17-Nov-2023 | 484.00 | 496.00 | 480.00 | 482.00 | 9,273,100 | 0 |
| 16-Nov-2023 | 488.00 | 498.00 | 482.00 | 484.00 | 9,720,700 | 0 |
| 15-Nov-2023 | 484.00 | 500.00 | 480.00 | 484.00 | 10,290,200 | 0 |
| 14-Nov-2023 | 492.00 | 505.00 | 482.00 | 484.00 | 8,870,200 | 0 |
| 13-Nov-2023 | 505.00 | 525.00 | 486.00 | 492.00 | 10,927,300 | 0 |
| 10-Nov-2023 | 500.00 | 530.00 | 496.00 | 500.00 | 10,198,900 | 0 |
| 09-Nov-2023 | 476.00 | 500.00 | 474.00 | 496.00 | 10,042,700 | 0 |
| 08-Nov-2023 | 478.00 | 488.00 | 470.00 | 476.00 | 8,491,500 | 0 |
| 07-Nov-2023 | 476.00 | 486.00 | 472.00 | 474.00 | 7,721,800 | 0 |
| 06-Nov-2023 | 484.00 | 492.00 | 476.00 | 476.00 | 7,513,400 | 0 |
| 03-Nov-2023 | 486.00 | 494.00 | 478.00 | 480.00 | 7,774,700 | 0 |
| 02-Nov-2023 | 480.00 | 496.00 | 476.00 | 482.00 | 8,554,300 | 0 |