| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Apr-2024 | 397.00 | 398.00 | 385.00 | 386.00 | 46,835,500 | 0 |
| 03-Apr-2024 | 406.00 | 408.00 | 395.00 | 398.00 | 39,656,500 | 0 |
| 02-Apr-2024 | 402.00 | 432.00 | 400.00 | 406.00 | 59,175,000 | 0 |
| 01-Apr-2024 | 416.00 | 416.00 | 402.00 | 402.00 | 30,722,000 | 0 |
| 28-Mar-2024 | 418.00 | 420.00 | 402.00 | 418.00 | 37,842,500 | 0 |
| 27-Mar-2024 | 420.00 | 428.00 | 410.00 | 420.00 | 17,421,000 | 0 |
| 26-Mar-2024 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | 0 |
| 25-Mar-2024 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | 0 |
| 22-Mar-2024 | 418.00 | 422.00 | 412.00 | 420.00 | 9,667,500 | 0 |
| 21-Mar-2024 | 416.00 | 418.00 | 406.00 | 418.00 | 11,842,500 | 0 |
| 20-Mar-2024 | 418.00 | 426.00 | 412.00 | 418.00 | 11,565,500 | 0 |
| 19-Mar-2024 | 426.00 | 434.00 | 418.00 | 418.00 | 7,279,500 | 0 |
| 18-Mar-2024 | 442.00 | 444.00 | 418.00 | 426.00 | 10,997,000 | 0 |
| 15-Mar-2024 | 424.00 | 452.00 | 416.00 | 442.00 | 21,985,500 | 0 |
| 14-Mar-2024 | 440.00 | 440.00 | 416.00 | 422.00 | 9,961,500 | 0 |
| 13-Mar-2024 | 444.00 | 446.00 | 430.00 | 440.00 | 5,963,000 | 0 |
| 08-Mar-2024 | 448.00 | 448.00 | 440.00 | 444.00 | 3,428,000 | 0 |
| 07-Mar-2024 | 450.00 | 468.00 | 446.00 | 448.00 | 9,688,000 | 0 |
| 06-Mar-2024 | 454.00 | 458.00 | 450.00 | 450.00 | 4,404,500 | 0 |
| 05-Mar-2024 | 462.00 | 462.00 | 446.00 | 456.00 | 9,464,500 | 0 |
| 04-Mar-2024 | 460.00 | 464.00 | 456.00 | 462.00 | 4,066,000 | 0 |
| 01-Mar-2024 | 482.00 | 482.00 | 458.00 | 460.00 | 13,289,000 | 0 |
| 29-Feb-2024 | 478.00 | 482.00 | 464.00 | 482.00 | 7,885,500 | 0 |
| 28-Feb-2024 | 482.00 | 482.00 | 456.00 | 480.00 | 18,540,500 | 0 |
| 27-Feb-2024 | 480.00 | 488.00 | 476.00 | 482.00 | 4,340,000 | 0 |
| 26-Feb-2024 | 496.00 | 496.00 | 470.00 | 480.00 | 8,430,000 | 0 |
| 23-Feb-2024 | 492.00 | 498.00 | 488.00 | 496.00 | 4,389,000 | 0 |
| 22-Feb-2024 | 492.00 | 498.00 | 490.00 | 494.00 | 11,916,500 | 0 |
| 21-Feb-2024 | 480.00 | 492.00 | 476.00 | 492.00 | 20,134,000 | 0 |
| 20-Feb-2024 | 478.00 | 482.00 | 478.00 | 482.00 | 5,679,000 | 0 |
| 19-Feb-2024 | 480.00 | 480.00 | 478.00 | 480.00 | 1,316,000 | 0 |
| 16-Feb-2024 | 478.00 | 500.00 | 476.00 | 480.00 | 34,009,500 | 0 |
| 15-Feb-2024 | 476.00 | 478.00 | 472.00 | 478.00 | 2,639,000 | 0 |
| 13-Feb-2024 | 492.00 | 492.00 | 476.00 | 478.00 | 19,091,000 | 0 |
| 12-Feb-2024 | 494.00 | 494.00 | 488.00 | 492.00 | 3,201,500 | 0 |
| 07-Feb-2024 | 492.00 | 494.00 | 486.00 | 494.00 | 3,884,500 | 0 |
| 06-Feb-2024 | 496.00 | 496.00 | 490.00 | 494.00 | 3,309,500 | 0 |
| 05-Feb-2024 | 498.00 | 498.00 | 492.00 | 496.00 | 2,233,500 | 0 |
| 02-Feb-2024 | 498.00 | 502.00 | 488.00 | 500.00 | 10,144,500 | 0 |
| 01-Feb-2024 | 500.00 | 502.00 | 492.00 | 500.00 | 4,814,000 | 0 |
| 31-Jan-2024 | 502.00 | 502.00 | 498.00 | 502.00 | 2,363,000 | 0 |
| 30-Jan-2024 | 506.00 | 506.00 | 498.00 | 502.00 | 8,660,500 | 0 |
| 29-Jan-2024 | 462.00 | 534.00 | 460.00 | 502.00 | 145,524,500 | 0 |
| 26-Jan-2024 | 468.00 | 468.00 | 460.00 | 460.00 | 2,713,000 | 0 |
| 25-Jan-2024 | 468.00 | 470.00 | 466.00 | 470.00 | 2,826,500 | 0 |
| 24-Jan-2024 | 468.00 | 474.00 | 468.00 | 470.00 | 8,620,500 | 0 |
| 23-Jan-2024 | 468.00 | 472.00 | 468.00 | 470.00 | 6,472,500 | 0 |
| 22-Jan-2024 | 470.00 | 472.00 | 462.00 | 470.00 | 7,652,000 | 0 |
| 19-Jan-2024 | 472.00 | 474.00 | 470.00 | 472.00 | 12,460,000 | 0 |
| 18-Jan-2024 | 476.00 | 478.00 | 468.00 | 472.00 | 8,610,000 | 0 |
| 17-Jan-2024 | 480.00 | 480.00 | 474.00 | 476.00 | 9,104,000 | 0 |
| 16-Jan-2024 | 488.00 | 496.00 | 480.00 | 480.00 | 10,135,000 | 0 |
| 15-Jan-2024 | 488.00 | 488.00 | 488.00 | 488.00 | 0 | 0 |
| 12-Jan-2024 | 466.00 | 492.00 | 466.00 | 488.00 | 16,176,500 | 0 |
| 11-Jan-2024 | 468.00 | 468.00 | 462.00 | 468.00 | 2,161,000 | 0 |
| 10-Jan-2024 | 480.00 | 484.00 | 466.00 | 468.00 | 11,346,500 | 0 |
| 09-Jan-2024 | 494.00 | 498.00 | 478.00 | 482.00 | 16,894,000 | 0 |
| 08-Jan-2024 | 496.00 | 498.00 | 490.00 | 494.00 | 9,434,000 | 0 |
| 05-Jan-2024 | 492.00 | 498.00 | 492.00 | 496.00 | 13,269,500 | 0 |
| 04-Jan-2024 | 490.00 | 500.00 | 490.00 | 494.00 | 8,309,000 | 0 |
| 03-Jan-2024 | 484.00 | 500.00 | 482.00 | 492.00 | 7,608,500 | 0 |
| 02-Jan-2024 | 480.00 | 484.00 | 480.00 | 484.00 | 10,451,500 | 0 |
| 29-Dec-2023 | 476.00 | 486.00 | 472.00 | 480.00 | 11,155,500 | 0 |
| 28-Dec-2023 | 472.00 | 478.00 | 460.00 | 472.00 | 11,959,500 | 0 |
| 27-Dec-2023 | 478.00 | 486.00 | 466.00 | 472.00 | 10,928,000 | 0 |
| 22-Dec-2023 | 478.00 | 480.00 | 476.00 | 478.00 | 2,916,000 | 0 |
| 21-Dec-2023 | 476.00 | 480.00 | 472.00 | 478.00 | 6,677,000 | 0 |
| 20-Dec-2023 | 478.00 | 480.00 | 476.00 | 476.00 | 2,948,000 | 0 |
| 19-Dec-2023 | 476.00 | 480.00 | 474.00 | 478.00 | 3,215,000 | 0 |
| 18-Dec-2023 | 490.00 | 544.00 | 476.00 | 476.00 | 30,657,000 | 0 |
| 15-Dec-2023 | 500.00 | 504.00 | 490.00 | 490.00 | 8,842,000 | 0 |
| 14-Dec-2023 | 480.00 | 500.00 | 474.00 | 500.00 | 6,692,500 | 0 |
| 13-Dec-2023 | 476.00 | 478.00 | 472.00 | 476.00 | 4,094,500 | 0 |
| 12-Dec-2023 | 480.00 | 480.00 | 474.00 | 476.00 | 3,184,500 | 0 |
| 11-Dec-2023 | 496.00 | 500.00 | 474.00 | 480.00 | 16,282,500 | 0 |
| 08-Dec-2023 | 498.00 | 504.00 | 496.00 | 498.00 | 19,142,000 | 0 |
| 07-Dec-2023 | 496.00 | 510.00 | 496.00 | 498.00 | 26,070,000 | 0 |
| 06-Dec-2023 | 516.00 | 516.00 | 492.00 | 498.00 | 21,383,000 | 0 |
| 05-Dec-2023 | 510.00 | 516.00 | 504.00 | 514.00 | 13,997,000 | 0 |
| 04-Dec-2023 | 514.00 | 518.00 | 506.00 | 510.00 | 18,971,500 | 0 |
| 01-Dec-2023 | 510.00 | 518.00 | 506.00 | 514.00 | 18,231,000 | 0 |
| 30-Nov-2023 | 504.00 | 518.00 | 504.00 | 508.00 | 15,122,500 | 0 |
| 29-Nov-2023 | 498.00 | 506.00 | 496.00 | 504.00 | 14,565,000 | 0 |
| 28-Nov-2023 | 546.00 | 556.00 | 492.00 | 498.00 | 52,581,500 | 0 |
| 27-Nov-2023 | 536.00 | 560.00 | 520.00 | 546.00 | 89,287,000 | 0 |
| 24-Nov-2023 | 490.00 | 528.00 | 490.00 | 528.00 | 73,455,000 | 0 |
| 23-Nov-2023 | 476.00 | 496.00 | 472.00 | 490.00 | 47,615,000 | 0 |
| 22-Nov-2023 | 488.00 | 494.00 | 468.00 | 474.00 | 25,701,000 | 0 |
| 21-Nov-2023 | 498.00 | 514.00 | 484.00 | 490.00 | 46,218,500 | 0 |
| 20-Nov-2023 | 482.00 | 498.00 | 474.00 | 498.00 | 30,049,000 | 0 |
| 17-Nov-2023 | 512.00 | 512.00 | 476.00 | 480.00 | 49,963,000 | 0 |
| 16-Nov-2023 | 508.00 | 522.00 | 500.00 | 512.00 | 40,033,000 | 0 |
| 15-Nov-2023 | 492.00 | 510.00 | 490.00 | 504.00 | 41,597,500 | 0 |
| 14-Nov-2023 | 484.00 | 498.00 | 464.00 | 492.00 | 46,758,000 | 0 |
| 13-Nov-2023 | 482.00 | 486.00 | 462.00 | 484.00 | 25,615,000 | 0 |
| 10-Nov-2023 | 474.00 | 486.00 | 472.00 | 482.00 | 16,665,000 | 0 |
| 09-Nov-2023 | 456.00 | 480.00 | 454.00 | 474.00 | 33,310,500 | 0 |
| 08-Nov-2023 | 470.00 | 498.00 | 452.00 | 456.00 | 57,342,000 | 0 |
| 07-Nov-2023 | 444.00 | 472.00 | 438.00 | 468.00 | 53,147,500 | 0 |
| 06-Nov-2023 | 454.00 | 462.00 | 436.00 | 440.00 | 28,169,000 | 0 |