| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 495.00 | 507.50 | 486.00 | 500.00 | 47,875,000 | 0 |
| 01-Apr-2024 | 496.00 | 505.00 | 472.00 | 495.00 | 45,757,000 | 0 |
| 28-Mar-2024 | 510.00 | 515.00 | 496.00 | 496.00 | 33,013,000 | 0 |
| 27-Mar-2024 | 505.00 | 517.50 | 497.00 | 507.50 | 28,189,000 | 0 |
| 26-Mar-2024 | 494.00 | 494.00 | 494.00 | 494.00 | 0 | 0 |
| 25-Mar-2024 | 494.00 | 494.00 | 494.00 | 494.00 | 0 | 0 |
| 22-Mar-2024 | 493.00 | 502.50 | 485.00 | 494.00 | 56,167,000 | 0 |
| 21-Mar-2024 | 474.00 | 527.50 | 470.00 | 493.00 | 182,655,000 | 0 |
| 20-Mar-2024 | 470.00 | 479.00 | 443.00 | 474.00 | 137,781,000 | 0 |
| 19-Mar-2024 | 473.00 | 497.00 | 463.00 | 466.00 | 125,706,000 | 0 |
| 18-Mar-2024 | 525.00 | 525.00 | 458.00 | 472.00 | 331,910,000 | 0 |
| 15-Mar-2024 | 620.00 | 637.50 | 525.00 | 525.00 | 229,381,000 | 0 |
| 14-Mar-2024 | 637.50 | 655.00 | 602.50 | 620.00 | 117,404,000 | 0 |
| 13-Mar-2024 | 670.00 | 675.00 | 637.50 | 637.50 | 78,323,000 | 0 |
| 08-Mar-2024 | 670.00 | 687.50 | 642.50 | 657.50 | 85,165,000 | 0 |
| 07-Mar-2024 | 620.00 | 695.00 | 620.00 | 685.00 | 126,427,000 | 0 |
| 06-Mar-2024 | 640.00 | 655.00 | 582.50 | 620.00 | 130,936,000 | 0 |
| 05-Mar-2024 | 690.00 | 697.50 | 635.00 | 640.00 | 119,445,000 | 0 |
| 04-Mar-2024 | 720.00 | 722.50 | 687.50 | 690.00 | 77,065,000 | 0 |
| 01-Mar-2024 | 730.00 | 740.00 | 702.50 | 710.00 | 86,590,000 | 0 |
| 29-Feb-2024 | 715.00 | 727.50 | 692.50 | 712.50 | 333,595,000 | 0 |
| 28-Feb-2024 | 680.00 | 727.50 | 677.50 | 705.00 | 77,428,000 | 0 |
| 27-Feb-2024 | 707.50 | 707.50 | 680.00 | 680.00 | 31,371,000 | 0 |
| 26-Feb-2024 | 695.00 | 710.00 | 682.50 | 700.00 | 40,787,000 | 0 |
| 23-Feb-2024 | 717.50 | 730.00 | 690.00 | 692.50 | 51,919,000 | 0 |
| 22-Feb-2024 | 697.50 | 717.50 | 687.50 | 710.00 | 54,451,000 | 0 |
| 21-Feb-2024 | 710.00 | 745.00 | 675.00 | 695.00 | 115,612,000 | 0 |
| 20-Feb-2024 | 795.00 | 800.00 | 702.50 | 705.00 | 254,536,000 | 0 |
| 19-Feb-2024 | 682.50 | 795.00 | 682.50 | 790.00 | 312,315,000 | 0 |
| 16-Feb-2024 | 592.50 | 682.50 | 550.00 | 662.50 | 252,439,000 | 0 |
| 15-Feb-2024 | 620.00 | 660.00 | 592.50 | 592.50 | 120,606,000 | 0 |
| 13-Feb-2024 | 710.00 | 710.00 | 657.50 | 657.50 | 31,321,000 | 0 |
| 12-Feb-2024 | 780.00 | 780.00 | 730.00 | 730.00 | 92,301,000 | 0 |
| 07-Feb-2024 | 810.00 | 835.00 | 750.00 | 780.00 | 171,039,000 | 0 |
| 06-Feb-2024 | 745.00 | 817.50 | 732.50 | 810.00 | 155,664,000 | 0 |
| 05-Feb-2024 | 685.00 | 747.50 | 680.00 | 747.50 | 173,185,000 | 0 |
| 02-Feb-2024 | 662.50 | 682.50 | 642.50 | 680.00 | 85,611,000 | 0 |
| 01-Feb-2024 | 655.00 | 687.50 | 637.50 | 660.00 | 102,962,000 | 0 |
| 31-Jan-2024 | 690.00 | 720.00 | 625.00 | 657.50 | 167,238,000 | 0 |
| 30-Jan-2024 | 730.00 | 762.50 | 670.00 | 685.00 | 267,930,000 | 0 |
| 29-Jan-2024 | 827.50 | 852.50 | 742.50 | 742.50 | 151,714,000 | 0 |
| 26-Jan-2024 | 882.50 | 885.00 | 800.00 | 825.00 | 122,507,000 | 0 |
| 25-Jan-2024 | 935.00 | 955.00 | 875.00 | 882.50 | 145,191,000 | 0 |
| 24-Jan-2024 | 917.50 | 977.50 | 905.00 | 932.50 | 334,165,000 | 0 |
| 23-Jan-2024 | 820.00 | 900.00 | 805.00 | 900.00 | 356,259,000 | 0 |
| 22-Jan-2024 | 797.50 | 845.00 | 797.50 | 820.00 | 946,695,000 | 0 |
| 19-Jan-2024 | 890.00 | 890.00 | 885.00 | 885.00 | 26,924,000 | 0 |
| 18-Jan-2024 | 982.50 | 982.50 | 982.50 | 982.50 | 13,485,000 | 0 |
| 17-Jan-2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 5,624,000 | 0 |
| 16-Jan-2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 13,305,000 | 0 |
| 15-Jan-2024 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 12-Jan-2024 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 11-Jan-2024 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 10-Jan-2024 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 09-Jan-2024 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 08-Jan-2024 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 05-Jan-2024 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 04-Jan-2024 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 03-Jan-2024 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 02-Jan-2024 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 29-Dec-2023 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 28-Dec-2023 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 27-Dec-2023 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 22-Dec-2023 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 21-Dec-2023 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 20-Dec-2023 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 19-Dec-2023 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0 | 0 |
| 18-Dec-2023 | 1,290.00 | 1,375.00 | 1,275.00 | 1,342.50 | 165,511,000 | 0 |
| 15-Dec-2023 | 1,200.00 | 1,305.00 | 1,172.50 | 1,280.00 | 165,863,000 | 0 |
| 14-Dec-2023 | 1,135.00 | 1,197.50 | 1,050.00 | 1,192.50 | 156,349,000 | 0 |
| 13-Dec-2023 | 1,095.00 | 1,170.00 | 1,082.50 | 1,135.00 | 120,665,000 | 0 |
| 12-Dec-2023 | 1,077.50 | 1,110.00 | 990.00 | 1,095.00 | 110,101,000 | 0 |
| 11-Dec-2023 | 1,085.00 | 1,110.00 | 1,030.00 | 1,070.00 | 164,573,000 | 0 |
| 08-Dec-2023 | 982.50 | 1,080.00 | 977.50 | 1,080.00 | 140,254,000 | 0 |
| 07-Dec-2023 | 980.00 | 997.50 | 957.50 | 982.50 | 71,601,000 | 0 |
| 06-Dec-2023 | 990.00 | 995.00 | 950.00 | 982.50 | 73,230,000 | 0 |
| 05-Dec-2023 | 957.50 | 1,005.00 | 915.00 | 975.00 | 191,248,000 | 0 |
| 04-Dec-2023 | 915.00 | 947.50 | 860.00 | 947.50 | 148,063,000 | 0 |
| 01-Dec-2023 | 900.00 | 920.00 | 795.00 | 900.00 | 152,089,000 | 0 |
| 30-Nov-2023 | 827.50 | 882.50 | 810.00 | 882.50 | 334,548,000 | 0 |
| 29-Nov-2023 | 750.00 | 802.50 | 740.00 | 802.50 | 193,576,000 | 0 |
| 28-Nov-2023 | 672.50 | 735.00 | 667.50 | 735.00 | 230,491,000 | 0 |
| 27-Nov-2023 | 652.50 | 677.50 | 627.50 | 670.00 | 58,730,000 | 0 |
| 24-Nov-2023 | 667.50 | 670.00 | 637.50 | 652.50 | 30,686,000 | 0 |
| 23-Nov-2023 | 650.00 | 687.50 | 630.00 | 665.00 | 77,696,000 | 0 |
| 22-Nov-2023 | 650.00 | 655.00 | 585.00 | 650.00 | 166,798,000 | 0 |
| 21-Nov-2023 | 680.00 | 685.00 | 650.00 | 650.00 | 89,224,000 | 0 |
| 20-Nov-2023 | 680.00 | 720.00 | 670.00 | 680.00 | 103,374,000 | 0 |
| 17-Nov-2023 | 662.50 | 697.50 | 650.00 | 680.00 | 143,628,000 | 0 |
| 16-Nov-2023 | 687.50 | 695.00 | 620.00 | 665.00 | 256,810,000 | 0 |
| 15-Nov-2023 | 690.00 | 705.00 | 660.00 | 687.50 | 188,929,000 | 0 |
| 14-Nov-2023 | 700.00 | 700.00 | 700.00 | 700.00 | 0 | 0 |
| 13-Nov-2023 | 700.00 | 700.00 | 700.00 | 700.00 | 0 | 0 |
| 10-Nov-2023 | 700.00 | 700.00 | 700.00 | 700.00 | 0 | 0 |
| 09-Nov-2023 | 652.50 | 705.00 | 652.50 | 700.00 | 252,239,000 | 0 |
| 08-Nov-2023 | 600.00 | 667.50 | 582.50 | 650.00 | 195,174,000 | 0 |
| 07-Nov-2023 | 602.50 | 602.50 | 602.50 | 602.50 | 0 | 0 |
| 06-Nov-2023 | 540.00 | 637.50 | 540.00 | 602.50 | 253,578,000 | 0 |
| 03-Nov-2023 | 537.50 | 547.50 | 517.50 | 535.00 | 84,498,000 | 0 |
| 02-Nov-2023 | 532.50 | 557.50 | 515.00 | 535.00 | 84,570,000 | 0 |