| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 462.00 | 480.00 | 434.00 | 434.00 | 344,400 | 0 |
| 02-Apr-2024 | 482.00 | 482.00 | 480.00 | 480.00 | 510,300 | 0 |
| 01-Apr-2024 | 484.00 | 484.00 | 482.00 | 482.00 | 927,800 | 0 |
| 28-Mar-2024 | 535.00 | 535.00 | 535.00 | 535.00 | 325,900 | 0 |
| 27-Mar-2024 | 620.00 | 620.00 | 590.00 | 590.00 | 105,800 | 0 |
| 26-Mar-2024 | 650.00 | 650.00 | 605.00 | 605.00 | 275,100 | 0 |
| 25-Mar-2024 | 620.00 | 620.00 | 610.00 | 610.00 | 6,451,600 | 0 |
| 22-Mar-2024 | 550.00 | 565.00 | 515.00 | 565.00 | 1,799,600 | 0 |
| 21-Mar-2024 | 515.00 | 530.00 | 464.00 | 515.00 | 1,690,200 | 0 |
| 20-Mar-2024 | 550.00 | 550.00 | 500.00 | 515.00 | 2,646,000 | 0 |
| 19-Mar-2024 | 605.00 | 605.00 | 545.00 | 555.00 | 3,113,900 | 0 |
| 18-Mar-2024 | 675.00 | 680.00 | 605.00 | 605.00 | 5,392,500 | 0 |
| 15-Mar-2024 | 710.00 | 725.00 | 670.00 | 670.00 | 5,989,700 | 0 |
| 14-Mar-2024 | 700.00 | 725.00 | 665.00 | 715.00 | 6,618,800 | 0 |
| 13-Mar-2024 | 690.00 | 755.00 | 640.00 | 705.00 | 3,533,400 | 0 |
| 08-Mar-2024 | 780.00 | 780.00 | 710.00 | 710.00 | 3,358,700 | 0 |
| 07-Mar-2024 | 770.00 | 780.00 | 720.00 | 760.00 | 3,574,700 | 0 |
| 06-Mar-2024 | 770.00 | 780.00 | 700.00 | 760.00 | 3,955,400 | 0 |
| 05-Mar-2024 | 800.00 | 820.00 | 745.00 | 775.00 | 4,194,700 | 0 |
| 04-Mar-2024 | 830.00 | 845.00 | 810.00 | 825.00 | 6,210,100 | 0 |
| 01-Mar-2024 | 840.00 | 845.00 | 815.00 | 830.00 | 5,601,300 | 0 |
| 29-Feb-2024 | 830.00 | 895.00 | 805.00 | 840.00 | 9,980,200 | 0 |
| 28-Feb-2024 | 815.00 | 835.00 | 785.00 | 830.00 | 6,933,300 | 0 |
| 27-Feb-2024 | 820.00 | 835.00 | 790.00 | 820.00 | 4,214,700 | 0 |
| 26-Feb-2024 | 830.00 | 860.00 | 795.00 | 820.00 | 6,123,700 | 0 |
| 23-Feb-2024 | 770.00 | 835.00 | 765.00 | 830.00 | 12,958,000 | 0 |
| 22-Feb-2024 | 765.00 | 785.00 | 745.00 | 770.00 | 4,759,900 | 0 |
| 21-Feb-2024 | 780.00 | 785.00 | 730.00 | 770.00 | 3,578,400 | 0 |
| 20-Feb-2024 | 710.00 | 780.00 | 710.00 | 775.00 | 17,311,500 | 0 |
| 19-Feb-2024 | 670.00 | 735.00 | 645.00 | 710.00 | 4,414,500 | 0 |
| 16-Feb-2024 | 650.00 | 670.00 | 625.00 | 670.00 | 6,596,100 | 0 |
| 15-Feb-2024 | 700.00 | 720.00 | 640.00 | 670.00 | 2,525,200 | 0 |
| 13-Feb-2024 | 625.00 | 685.00 | 625.00 | 670.00 | 4,048,700 | 0 |
| 12-Feb-2024 | 660.00 | 700.00 | 595.00 | 670.00 | 8,148,500 | 0 |
| 07-Feb-2024 | 670.00 | 680.00 | 640.00 | 660.00 | 2,617,200 | 0 |
| 06-Feb-2024 | 650.00 | 720.00 | 640.00 | 670.00 | 4,913,500 | 0 |
| 05-Feb-2024 | 650.00 | 680.00 | 595.00 | 660.00 | 6,841,400 | 0 |
| 02-Feb-2024 | 730.00 | 755.00 | 660.00 | 660.00 | 3,530,200 | 0 |
| 01-Feb-2024 | 755.00 | 765.00 | 725.00 | 730.00 | 4,991,200 | 0 |
| 31-Jan-2024 | 725.00 | 770.00 | 705.00 | 745.00 | 6,098,600 | 0 |
| 30-Jan-2024 | 690.00 | 750.00 | 645.00 | 720.00 | 6,675,100 | 0 |
| 29-Jan-2024 | 760.00 | 760.00 | 690.00 | 690.00 | 3,440,400 | 0 |
| 26-Jan-2024 | 800.00 | 815.00 | 715.00 | 760.00 | 5,553,200 | 0 |
| 25-Jan-2024 | 880.00 | 910.00 | 790.00 | 790.00 | 2,710,900 | 0 |
| 24-Jan-2024 | 880.00 | 890.00 | 800.00 | 860.00 | 2,456,400 | 0 |
| 23-Jan-2024 | 915.00 | 935.00 | 880.00 | 885.00 | 4,471,200 | 0 |
| 22-Jan-2024 | 950.00 | 990.00 | 875.00 | 915.00 | 8,148,600 | 0 |
| 19-Jan-2024 | 875.00 | 940.00 | 855.00 | 900.00 | 6,796,500 | 0 |
| 18-Jan-2024 | 830.00 | 875.00 | 800.00 | 855.00 | 5,560,700 | 0 |
| 17-Jan-2024 | 880.00 | 910.00 | 795.00 | 830.00 | 3,999,700 | 0 |
| 16-Jan-2024 | 900.00 | 950.00 | 810.00 | 880.00 | 2,198,900 | 0 |
| 15-Jan-2024 | 945.00 | 990.00 | 890.00 | 900.00 | 3,424,000 | 0 |
| 12-Jan-2024 | 855.00 | 1,035.00 | 855.00 | 985.00 | 5,298,800 | 0 |
| 11-Jan-2024 | 1,045.00 | 1,045.00 | 945.00 | 945.00 | 3,635,700 | 0 |
| 10-Jan-2024 | 1,165.00 | 1,165.00 | 1,050.00 | 1,050.00 | 3,172,000 | 0 |
| 09-Jan-2024 | 1,285.00 | 1,285.00 | 1,130.00 | 1,165.00 | 4,648,000 | 0 |
| 08-Jan-2024 | 1,255.00 | 1,365.00 | 1,125.00 | 1,255.00 | 10,498,300 | 0 |
| 05-Jan-2024 | 1,235.00 | 1,245.00 | 1,235.00 | 1,245.00 | 1,259,100 | 0 |
| 04-Jan-2024 | 1,135.00 | 1,135.00 | 1,100.00 | 1,135.00 | 3,576,600 | 0 |
| 03-Jan-2024 | 965.00 | 1,035.00 | 965.00 | 1,035.00 | 4,147,900 | 0 |
| 02-Jan-2024 | 890.00 | 945.00 | 880.00 | 945.00 | 6,744,500 | 0 |
| 29-Dec-2023 | 815.00 | 860.00 | 810.00 | 860.00 | 4,679,000 | 0 |
| 28-Dec-2023 | 755.00 | 785.00 | 745.00 | 785.00 | 2,462,000 | 0 |
| 27-Dec-2023 | 700.00 | 715.00 | 630.00 | 715.00 | 1,326,700 | 0 |
| 22-Dec-2023 | 690.00 | 745.00 | 635.00 | 700.00 | 2,942,900 | 0 |
| 21-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 20-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 19-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 18-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 15-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 14-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 13-Dec-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 0 | 0 |
| 12-Dec-2023 | 650.00 | 705.00 | 620.00 | 705.00 | 2,124,000 | 0 |
| 11-Dec-2023 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 0 |
| 08-Dec-2023 | 605.00 | 665.00 | 545.00 | 650.00 | 5,263,500 | 0 |
| 07-Dec-2023 | 590.00 | 605.00 | 585.00 | 605.00 | 270,200 | 0 |
| 06-Dec-2023 | 500.00 | 590.00 | 486.00 | 550.00 | 1,462,000 | 0 |
| 05-Dec-2023 | 540.00 | 540.00 | 540.00 | 540.00 | 438,400 | 0 |
| 04-Dec-2023 | 448.00 | 492.00 | 448.00 | 492.00 | 488,200 | 0 |
| 01-Dec-2023 | 430.00 | 466.00 | 430.00 | 448.00 | 1,157,200 | 0 |
| 30-Nov-2023 | 402.00 | 424.00 | 388.00 | 424.00 | 1,122,200 | 0 |
| 29-Nov-2023 | 376.00 | 386.00 | 366.00 | 386.00 | 639,500 | 0 |
| 28-Nov-2023 | 316.00 | 352.00 | 316.00 | 352.00 | 683,800 | 0 |
| 27-Nov-2023 | 314.00 | 320.00 | 310.00 | 320.00 | 71,900 | 0 |
| 24-Nov-2023 | 314.00 | 316.00 | 314.00 | 314.00 | 38,500 | 0 |
| 23-Nov-2023 | 310.00 | 324.00 | 310.00 | 314.00 | 19,500 | 0 |
| 22-Nov-2023 | 328.00 | 328.00 | 308.00 | 324.00 | 36,400 | 0 |
| 21-Nov-2023 | 316.00 | 332.00 | 312.00 | 320.00 | 8,800 | 0 |
| 20-Nov-2023 | 334.00 | 338.00 | 316.00 | 320.00 | 10,700 | 0 |
| 17-Nov-2023 | 334.00 | 334.00 | 316.00 | 322.00 | 857,100 | 0 |
| 16-Nov-2023 | 330.00 | 340.00 | 322.00 | 334.00 | 3,618,400 | 0 |
| 15-Nov-2023 | 330.00 | 340.00 | 306.00 | 334.00 | 37,200 | 0 |
| 14-Nov-2023 | 338.00 | 344.00 | 316.00 | 336.00 | 55,900 | 0 |
| 13-Nov-2023 | 324.00 | 344.00 | 308.00 | 336.00 | 284,900 | 0 |
| 10-Nov-2023 | 308.00 | 328.00 | 306.00 | 324.00 | 20,400 | 0 |
| 09-Nov-2023 | 312.00 | 338.00 | 302.00 | 318.00 | 3,063,700 | 0 |
| 08-Nov-2023 | 346.00 | 346.00 | 302.00 | 312.00 | 1,843,800 | 0 |
| 07-Nov-2023 | 330.00 | 348.00 | 304.00 | 334.00 | 72,400 | 0 |
| 06-Nov-2023 | 310.00 | 332.00 | 294.00 | 332.00 | 57,600 | 0 |
| 03-Nov-2023 | 294.00 | 314.00 | 292.00 | 304.00 | 36,800 | 0 |