| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 515.00 | 515.00 | 492.00 | 505.00 | 21,000 | 0 |
| 01-Apr-2024 | 530.00 | 530.00 | 484.00 | 505.00 | 49,000 | 0 |
| 28-Mar-2024 | 550.00 | 570.00 | 530.00 | 535.00 | 33,600 | 0 |
| 27-Mar-2024 | 550.00 | 550.00 | 535.00 | 535.00 | 400 | 0 |
| 26-Mar-2024 | 550.00 | 550.00 | 525.00 | 545.00 | 10,000 | 0 |
| 25-Mar-2024 | 550.00 | 550.00 | 500.00 | 545.00 | 25,900 | 0 |
| 22-Mar-2024 | 540.00 | 570.00 | 540.00 | 540.00 | 15,900 | 0 |
| 21-Mar-2024 | 545.00 | 545.00 | 530.00 | 540.00 | 500 | 0 |
| 20-Mar-2024 | 555.00 | 555.00 | 525.00 | 525.00 | 1,300 | 0 |
| 19-Mar-2024 | 540.00 | 560.00 | 520.00 | 525.00 | 9,400 | 0 |
| 18-Mar-2024 | 530.00 | 530.00 | 515.00 | 515.00 | 6,900 | 0 |
| 15-Mar-2024 | 530.00 | 530.00 | 530.00 | 530.00 | 6,000 | 0 |
| 14-Mar-2024 | 530.00 | 530.00 | 530.00 | 530.00 | 2,300 | 0 |
| 13-Mar-2024 | 540.00 | 550.00 | 530.00 | 530.00 | 63,600 | 0 |
| 08-Mar-2024 | 530.00 | 545.00 | 530.00 | 540.00 | 6,000 | 0 |
| 07-Mar-2024 | 525.00 | 545.00 | 520.00 | 530.00 | 6,300 | 0 |
| 06-Mar-2024 | 505.00 | 540.00 | 505.00 | 525.00 | 2,900 | 0 |
| 05-Mar-2024 | 530.00 | 535.00 | 500.00 | 520.00 | 4,600 | 0 |
| 04-Mar-2024 | 525.00 | 535.00 | 515.00 | 535.00 | 4,700 | 0 |
| 01-Mar-2024 | 520.00 | 530.00 | 510.00 | 525.00 | 8,400 | 0 |
| 29-Feb-2024 | 530.00 | 545.00 | 500.00 | 520.00 | 16,300 | 0 |
| 28-Feb-2024 | 530.00 | 530.00 | 520.00 | 520.00 | 900 | 0 |
| 27-Feb-2024 | 540.00 | 540.00 | 520.00 | 530.00 | 6,300 | 0 |
| 26-Feb-2024 | 520.00 | 540.00 | 520.00 | 540.00 | 2,700 | 0 |
| 23-Feb-2024 | 525.00 | 525.00 | 520.00 | 520.00 | 14,600 | 0 |
| 22-Feb-2024 | 530.00 | 535.00 | 530.00 | 530.00 | 700 | 0 |
| 21-Feb-2024 | 530.00 | 530.00 | 515.00 | 525.00 | 20,200 | 0 |
| 20-Feb-2024 | 530.00 | 570.00 | 520.00 | 530.00 | 19,700 | 0 |
| 19-Feb-2024 | 550.00 | 550.00 | 520.00 | 530.00 | 10,200 | 0 |
| 16-Feb-2024 | 530.00 | 535.00 | 530.00 | 530.00 | 4,000 | 0 |
| 15-Feb-2024 | 535.00 | 535.00 | 525.00 | 530.00 | 22,300 | 0 |
| 13-Feb-2024 | 530.00 | 540.00 | 530.00 | 530.00 | 9,500 | 0 |
| 12-Feb-2024 | 540.00 | 540.00 | 540.00 | 540.00 | 2,700 | 0 |
| 07-Feb-2024 | 560.00 | 565.00 | 540.00 | 540.00 | 900 | 0 |
| 06-Feb-2024 | 570.00 | 570.00 | 540.00 | 565.00 | 2,700 | 0 |
| 05-Feb-2024 | 545.00 | 545.00 | 540.00 | 540.00 | 1,900 | 0 |
| 02-Feb-2024 | 550.00 | 555.00 | 535.00 | 545.00 | 6,300 | 0 |
| 01-Feb-2024 | 550.00 | 550.00 | 530.00 | 550.00 | 18,500 | 0 |
| 31-Jan-2024 | 550.00 | 560.00 | 550.00 | 550.00 | 10,200 | 0 |
| 30-Jan-2024 | 560.00 | 560.00 | 560.00 | 560.00 | 1,400 | 0 |
| 29-Jan-2024 | 550.00 | 590.00 | 545.00 | 560.00 | 7,100 | 0 |
| 26-Jan-2024 | 555.00 | 575.00 | 555.00 | 560.00 | 11,400 | 0 |
| 25-Jan-2024 | 570.00 | 570.00 | 550.00 | 555.00 | 27,500 | 0 |
| 24-Jan-2024 | 555.00 | 570.00 | 555.00 | 565.00 | 2,800 | 0 |
| 23-Jan-2024 | 555.00 | 575.00 | 555.00 | 570.00 | 900 | 0 |
| 22-Jan-2024 | 565.00 | 565.00 | 555.00 | 565.00 | 8,900 | 0 |
| 19-Jan-2024 | 570.00 | 575.00 | 550.00 | 565.00 | 8,900 | 0 |
| 18-Jan-2024 | 575.00 | 580.00 | 570.00 | 570.00 | 5,500 | 0 |
| 17-Jan-2024 | 570.00 | 585.00 | 565.00 | 570.00 | 14,800 | 0 |
| 16-Jan-2024 | 580.00 | 590.00 | 570.00 | 570.00 | 46,200 | 0 |
| 15-Jan-2024 | 570.00 | 585.00 | 570.00 | 570.00 | 39,000 | 0 |
| 12-Jan-2024 | 570.00 | 595.00 | 570.00 | 580.00 | 104,400 | 0 |
| 11-Jan-2024 | 575.00 | 575.00 | 565.00 | 570.00 | 8,400 | 0 |
| 10-Jan-2024 | 590.00 | 590.00 | 565.00 | 580.00 | 39,400 | 0 |
| 09-Jan-2024 | 575.00 | 585.00 | 565.00 | 570.00 | 600 | 0 |
| 08-Jan-2024 | 580.00 | 585.00 | 565.00 | 580.00 | 11,000 | 0 |
| 05-Jan-2024 | 575.00 | 590.00 | 560.00 | 585.00 | 37,100 | 0 |
| 04-Jan-2024 | 575.00 | 595.00 | 565.00 | 585.00 | 36,100 | 0 |
| 03-Jan-2024 | 570.00 | 580.00 | 565.00 | 575.00 | 13,300 | 0 |
| 02-Jan-2024 | 580.00 | 580.00 | 575.00 | 580.00 | 5,900 | 0 |
| 29-Dec-2023 | 560.00 | 580.00 | 560.00 | 580.00 | 6,600 | 0 |
| 28-Dec-2023 | 575.00 | 595.00 | 560.00 | 580.00 | 15,400 | 0 |
| 27-Dec-2023 | 565.00 | 575.00 | 565.00 | 575.00 | 61,900 | 0 |
| 22-Dec-2023 | 570.00 | 590.00 | 550.00 | 565.00 | 37,300 | 0 |
| 21-Dec-2023 | 580.00 | 580.00 | 565.00 | 570.00 | 4,400 | 0 |
| 20-Dec-2023 | 565.00 | 580.00 | 565.00 | 565.00 | 9,700 | 0 |
| 19-Dec-2023 | 570.00 | 590.00 | 565.00 | 565.00 | 7,200 | 0 |
| 18-Dec-2023 | 580.00 | 585.00 | 565.00 | 570.00 | 68,300 | 0 |
| 15-Dec-2023 | 585.00 | 585.00 | 565.00 | 565.00 | 48,300 | 0 |
| 14-Dec-2023 | 580.00 | 585.00 | 560.00 | 585.00 | 6,300 | 0 |
| 13-Dec-2023 | 585.00 | 585.00 | 555.00 | 585.00 | 10,300 | 0 |
| 12-Dec-2023 | 570.00 | 600.00 | 550.00 | 585.00 | 58,800 | 0 |
| 11-Dec-2023 | 575.00 | 600.00 | 565.00 | 565.00 | 41,100 | 0 |
| 08-Dec-2023 | 585.00 | 585.00 | 570.00 | 585.00 | 11,700 | 0 |
| 07-Dec-2023 | 580.00 | 585.00 | 570.00 | 585.00 | 21,100 | 0 |
| 06-Dec-2023 | 585.00 | 595.00 | 565.00 | 570.00 | 83,300 | 0 |
| 05-Dec-2023 | 555.00 | 600.00 | 555.00 | 585.00 | 45,700 | 0 |
| 04-Dec-2023 | 610.00 | 625.00 | 550.00 | 550.00 | 266,600 | 0 |
| 01-Dec-2023 | 615.00 | 625.00 | 610.00 | 610.00 | 348,300 | 0 |
| 30-Nov-2023 | 635.00 | 635.00 | 620.00 | 620.00 | 107,700 | 0 |
| 29-Nov-2023 | 615.00 | 640.00 | 615.00 | 620.00 | 95,600 | 0 |
| 28-Nov-2023 | 625.00 | 625.00 | 600.00 | 610.00 | 66,200 | 0 |
| 27-Nov-2023 | 615.00 | 630.00 | 615.00 | 625.00 | 68,600 | 0 |
| 24-Nov-2023 | 620.00 | 640.00 | 610.00 | 615.00 | 134,800 | 0 |
| 23-Nov-2023 | 635.00 | 660.00 | 595.00 | 620.00 | 515,800 | 0 |
| 22-Nov-2023 | 645.00 | 690.00 | 620.00 | 655.00 | 323,800 | 0 |
| 21-Nov-2023 | 655.00 | 670.00 | 635.00 | 660.00 | 90,600 | 0 |
| 20-Nov-2023 | 645.00 | 670.00 | 625.00 | 655.00 | 155,100 | 0 |
| 17-Nov-2023 | 700.00 | 700.00 | 600.00 | 645.00 | 572,300 | 0 |
| 16-Nov-2023 | 700.00 | 730.00 | 650.00 | 685.00 | 699,800 | 0 |
| 15-Nov-2023 | 605.00 | 705.00 | 555.00 | 690.00 | 1,179,700 | 0 |
| 14-Nov-2023 | 700.00 | 710.00 | 600.00 | 600.00 | 706,000 | 0 |
| 13-Nov-2023 | 770.00 | 775.00 | 660.00 | 700.00 | 237,000 | 0 |
| 10-Nov-2023 | 865.00 | 865.00 | 760.00 | 775.00 | 192,400 | 0 |
| 09-Nov-2023 | 925.00 | 925.00 | 835.00 | 870.00 | 226,800 | 0 |
| 08-Nov-2023 | 1,010.00 | 1,045.00 | 965.00 | 965.00 | 66,600 | 0 |
| 07-Nov-2023 | 1,020.00 | 1,020.00 | 975.00 | 995.00 | 35,300 | 0 |
| 06-Nov-2023 | 1,110.00 | 1,110.00 | 930.00 | 1,050.00 | 108,000 | 0 |
| 03-Nov-2023 | 905.00 | 1,150.00 | 900.00 | 1,110.00 | 308,800 | 0 |
| 02-Nov-2023 | 786.74 | 952.52 | 786.74 | 922.38 | 158,742 | 0 |