| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 464.00 | 466.00 | 450.00 | 450.00 | 1,223,700 | 0 |
| 01-Apr-2024 | 474.00 | 484.00 | 462.00 | 464.00 | 4,766,900 | 0 |
| 28-Mar-2024 | 484.00 | 484.00 | 466.00 | 470.00 | 1,394,800 | 0 |
| 27-Mar-2024 | 482.00 | 488.00 | 480.00 | 484.00 | 2,728,200 | 0 |
| 26-Mar-2024 | 482.00 | 482.00 | 482.00 | 482.00 | 0 | 0 |
| 25-Mar-2024 | 482.00 | 482.00 | 482.00 | 482.00 | 0 | 0 |
| 22-Mar-2024 | 494.00 | 500.00 | 482.00 | 482.00 | 2,780,700 | 0 |
| 21-Mar-2024 | 482.00 | 496.00 | 480.00 | 494.00 | 5,865,000 | 0 |
| 20-Mar-2024 | 482.00 | 500.00 | 480.00 | 482.00 | 5,718,100 | 0 |
| 19-Mar-2024 | 480.00 | 486.00 | 464.00 | 482.00 | 3,320,100 | 0 |
| 18-Mar-2024 | 490.00 | 494.00 | 468.00 | 478.00 | 5,451,400 | 0 |
| 15-Mar-2024 | 500.00 | 500.00 | 490.00 | 490.00 | 3,075,800 | 0 |
| 14-Mar-2024 | 500.00 | 505.00 | 498.00 | 500.00 | 921,500 | 0 |
| 13-Mar-2024 | 505.00 | 515.00 | 496.00 | 500.00 | 4,652,600 | 0 |
| 08-Mar-2024 | 510.00 | 520.00 | 500.00 | 500.00 | 1,033,600 | 0 |
| 07-Mar-2024 | 510.00 | 510.00 | 505.00 | 505.00 | 394,500 | 0 |
| 06-Mar-2024 | 505.00 | 525.00 | 500.00 | 510.00 | 4,931,900 | 0 |
| 05-Mar-2024 | 505.00 | 515.00 | 500.00 | 505.00 | 1,684,600 | 0 |
| 04-Mar-2024 | 510.00 | 530.00 | 498.00 | 510.00 | 2,092,700 | 0 |
| 01-Mar-2024 | 535.00 | 540.00 | 515.00 | 515.00 | 1,807,000 | 0 |
| 29-Feb-2024 | 540.00 | 550.00 | 525.00 | 535.00 | 3,501,900 | 0 |
| 28-Feb-2024 | 510.00 | 545.00 | 510.00 | 535.00 | 3,838,800 | 0 |
| 27-Feb-2024 | 520.00 | 520.00 | 505.00 | 505.00 | 6,564,100 | 0 |
| 26-Feb-2024 | 520.00 | 525.00 | 510.00 | 515.00 | 235,800 | 0 |
| 23-Feb-2024 | 525.00 | 525.00 | 510.00 | 515.00 | 2,275,900 | 0 |
| 22-Feb-2024 | 535.00 | 540.00 | 510.00 | 525.00 | 3,414,500 | 0 |
| 21-Feb-2024 | 535.00 | 550.00 | 530.00 | 530.00 | 9,816,800 | 0 |
| 20-Feb-2024 | 500.00 | 530.00 | 500.00 | 525.00 | 7,957,900 | 0 |
| 19-Feb-2024 | 510.00 | 515.00 | 498.00 | 500.00 | 3,703,700 | 0 |
| 16-Feb-2024 | 525.00 | 525.00 | 500.00 | 510.00 | 1,564,400 | 0 |
| 15-Feb-2024 | 498.00 | 540.00 | 498.00 | 520.00 | 2,143,600 | 0 |
| 13-Feb-2024 | 560.00 | 570.00 | 535.00 | 535.00 | 4,319,700 | 0 |
| 12-Feb-2024 | 560.00 | 565.00 | 555.00 | 560.00 | 2,209,200 | 0 |
| 07-Feb-2024 | 560.00 | 570.00 | 555.00 | 555.00 | 1,626,100 | 0 |
| 06-Feb-2024 | 560.00 | 565.00 | 555.00 | 555.00 | 3,471,100 | 0 |
| 05-Feb-2024 | 560.00 | 565.00 | 555.00 | 560.00 | 474,300 | 0 |
| 02-Feb-2024 | 555.00 | 565.00 | 545.00 | 555.00 | 912,800 | 0 |
| 01-Feb-2024 | 585.00 | 585.00 | 535.00 | 555.00 | 6,140,800 | 0 |
| 31-Jan-2024 | 565.00 | 580.00 | 560.00 | 580.00 | 5,164,000 | 0 |
| 30-Jan-2024 | 560.00 | 570.00 | 555.00 | 570.00 | 887,100 | 0 |
| 29-Jan-2024 | 560.00 | 570.00 | 555.00 | 560.00 | 1,729,700 | 0 |
| 26-Jan-2024 | 575.00 | 580.00 | 560.00 | 560.00 | 1,420,300 | 0 |
| 25-Jan-2024 | 565.00 | 590.00 | 560.00 | 570.00 | 3,969,400 | 0 |
| 24-Jan-2024 | 575.00 | 580.00 | 560.00 | 560.00 | 3,350,900 | 0 |
| 23-Jan-2024 | 580.00 | 605.00 | 570.00 | 575.00 | 6,772,600 | 0 |
| 22-Jan-2024 | 575.00 | 585.00 | 570.00 | 570.00 | 1,423,300 | 0 |
| 19-Jan-2024 | 580.00 | 585.00 | 575.00 | 575.00 | 1,084,100 | 0 |
| 18-Jan-2024 | 565.00 | 605.00 | 565.00 | 575.00 | 4,983,700 | 0 |
| 17-Jan-2024 | 580.00 | 580.00 | 565.00 | 565.00 | 2,098,000 | 0 |
| 16-Jan-2024 | 580.00 | 580.00 | 565.00 | 570.00 | 2,118,800 | 0 |
| 15-Jan-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 0 | 0 |
| 12-Jan-2024 | 580.00 | 585.00 | 565.00 | 565.00 | 1,608,600 | 0 |
| 11-Jan-2024 | 565.00 | 590.00 | 560.00 | 575.00 | 4,580,800 | 0 |
| 10-Jan-2024 | 570.00 | 585.00 | 555.00 | 565.00 | 5,361,700 | 0 |
| 09-Jan-2024 | 605.00 | 610.00 | 570.00 | 570.00 | 5,520,600 | 0 |
| 08-Jan-2024 | 605.00 | 610.00 | 595.00 | 600.00 | 1,344,800 | 0 |
| 05-Jan-2024 | 620.00 | 625.00 | 595.00 | 605.00 | 3,656,300 | 0 |
| 04-Jan-2024 | 580.00 | 630.00 | 580.00 | 620.00 | 15,129,900 | 0 |
| 03-Jan-2024 | 590.00 | 590.00 | 575.00 | 580.00 | 3,674,300 | 0 |
| 02-Jan-2024 | 580.00 | 600.00 | 575.00 | 585.00 | 3,314,100 | 0 |
| 29-Dec-2023 | 565.00 | 595.00 | 560.00 | 575.00 | 4,088,900 | 0 |
| 28-Dec-2023 | 585.00 | 595.00 | 555.00 | 565.00 | 5,793,900 | 0 |
| 27-Dec-2023 | 590.00 | 610.00 | 585.00 | 585.00 | 3,075,400 | 0 |
| 22-Dec-2023 | 580.00 | 600.00 | 580.00 | 590.00 | 2,767,700 | 0 |
| 21-Dec-2023 | 605.00 | 605.00 | 580.00 | 580.00 | 5,686,100 | 0 |
| 20-Dec-2023 | 610.00 | 620.00 | 595.00 | 600.00 | 10,628,800 | 0 |
| 19-Dec-2023 | 685.00 | 690.00 | 600.00 | 605.00 | 29,286,100 | 0 |
| 18-Dec-2023 | 615.00 | 720.00 | 595.00 | 675.00 | 38,639,300 | 0 |
| 15-Dec-2023 | 635.00 | 645.00 | 610.00 | 610.00 | 5,370,900 | 0 |
| 14-Dec-2023 | 650.00 | 650.00 | 625.00 | 635.00 | 3,686,800 | 0 |
| 13-Dec-2023 | 605.00 | 660.00 | 605.00 | 645.00 | 12,764,600 | 0 |
| 12-Dec-2023 | 595.00 | 615.00 | 595.00 | 605.00 | 2,519,000 | 0 |
| 11-Dec-2023 | 615.00 | 620.00 | 590.00 | 595.00 | 5,771,000 | 0 |
| 08-Dec-2023 | 610.00 | 625.00 | 565.00 | 610.00 | 11,412,000 | 0 |
| 07-Dec-2023 | 630.00 | 630.00 | 605.00 | 610.00 | 5,647,000 | 0 |
| 06-Dec-2023 | 610.00 | 655.00 | 610.00 | 630.00 | 10,121,300 | 0 |
| 05-Dec-2023 | 630.00 | 630.00 | 605.00 | 610.00 | 6,250,900 | 0 |
| 04-Dec-2023 | 635.00 | 655.00 | 630.00 | 630.00 | 5,015,100 | 0 |
| 01-Dec-2023 | 655.00 | 655.00 | 625.00 | 645.00 | 4,544,900 | 0 |
| 30-Nov-2023 | 660.00 | 680.00 | 620.00 | 650.00 | 14,285,000 | 0 |
| 29-Nov-2023 | 695.00 | 710.00 | 655.00 | 660.00 | 15,870,800 | 0 |
| 28-Nov-2023 | 735.00 | 740.00 | 690.00 | 695.00 | 20,981,000 | 0 |
| 27-Nov-2023 | 715.00 | 770.00 | 710.00 | 730.00 | 31,362,300 | 0 |
| 24-Nov-2023 | 675.00 | 735.00 | 670.00 | 710.00 | 34,058,100 | 0 |
| 23-Nov-2023 | 690.00 | 695.00 | 670.00 | 675.00 | 10,854,800 | 0 |
| 22-Nov-2023 | 670.00 | 710.00 | 665.00 | 685.00 | 15,421,100 | 0 |
| 21-Nov-2023 | 680.00 | 725.00 | 655.00 | 665.00 | 46,746,100 | 0 |
| 20-Nov-2023 | 605.00 | 715.00 | 590.00 | 675.00 | 69,558,100 | 0 |
| 17-Nov-2023 | 605.00 | 630.00 | 570.00 | 585.00 | 10,248,400 | 0 |
| 16-Nov-2023 | 570.00 | 610.00 | 570.00 | 605.00 | 13,504,900 | 0 |
| 15-Nov-2023 | 595.00 | 600.00 | 570.00 | 570.00 | 5,851,500 | 0 |
| 14-Nov-2023 | 605.00 | 610.00 | 580.00 | 595.00 | 13,788,300 | 0 |
| 13-Nov-2023 | 560.00 | 615.00 | 560.00 | 600.00 | 13,460,200 | 0 |
| 10-Nov-2023 | 640.00 | 660.00 | 565.00 | 565.00 | 33,036,600 | 0 |
| 09-Nov-2023 | 488.00 | 600.00 | 482.00 | 600.00 | 23,044,900 | 0 |
| 08-Nov-2023 | 480.00 | 486.00 | 474.00 | 482.00 | 2,608,900 | 0 |
| 07-Nov-2023 | 488.00 | 494.00 | 480.00 | 480.00 | 2,209,000 | 0 |
| 06-Nov-2023 | 470.00 | 500.00 | 468.00 | 488.00 | 4,269,700 | 0 |
| 03-Nov-2023 | 466.00 | 480.00 | 464.00 | 470.00 | 819,000 | 0 |
| 02-Nov-2023 | 468.00 | 478.00 | 464.00 | 466.00 | 773,900 | 0 |