| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 825.00 | 840.00 | 820.00 | 835.00 | 248,500 | 0 |
| 01-Apr-2024 | 830.00 | 840.00 | 820.00 | 835.00 | 250,100 | 0 |
| 28-Mar-2024 | 830.00 | 840.00 | 820.00 | 835.00 | 241,200 | 0 |
| 27-Mar-2024 | 825.00 | 840.00 | 825.00 | 830.00 | 252,600 | 0 |
| 26-Mar-2024 | 840.00 | 840.00 | 820.00 | 830.00 | 246,100 | 0 |
| 25-Mar-2024 | 835.00 | 835.00 | 815.00 | 830.00 | 255,500 | 0 |
| 22-Mar-2024 | 830.00 | 840.00 | 820.00 | 830.00 | 245,800 | 0 |
| 21-Mar-2024 | 790.00 | 840.00 | 790.00 | 830.00 | 246,600 | 0 |
| 20-Mar-2024 | 830.00 | 835.00 | 820.00 | 830.00 | 245,400 | 0 |
| 19-Mar-2024 | 830.00 | 835.00 | 825.00 | 830.00 | 234,700 | 0 |
| 18-Mar-2024 | 825.00 | 875.00 | 810.00 | 830.00 | 247,500 | 0 |
| 15-Mar-2024 | 785.00 | 830.00 | 770.00 | 825.00 | 233,000 | 0 |
| 14-Mar-2024 | 820.00 | 825.00 | 815.00 | 820.00 | 247,900 | 0 |
| 13-Mar-2024 | 815.00 | 825.00 | 780.00 | 820.00 | 253,300 | 0 |
| 08-Mar-2024 | 815.00 | 820.00 | 785.00 | 815.00 | 257,300 | 0 |
| 07-Mar-2024 | 800.00 | 820.00 | 770.00 | 815.00 | 250,500 | 0 |
| 06-Mar-2024 | 780.00 | 800.00 | 780.00 | 800.00 | 961,200 | 0 |
| 05-Mar-2024 | 775.00 | 780.00 | 775.00 | 775.00 | 1,065,800 | 0 |
| 04-Mar-2024 | 775.00 | 775.00 | 775.00 | 775.00 | 78,500 | 0 |
| 01-Mar-2024 | 785.00 | 785.00 | 770.00 | 775.00 | 137,200 | 0 |
| 29-Feb-2024 | 765.00 | 785.00 | 765.00 | 770.00 | 135,900 | 0 |
| 28-Feb-2024 | 765.00 | 775.00 | 765.00 | 775.00 | 137,300 | 0 |
| 27-Feb-2024 | 775.00 | 775.00 | 765.00 | 765.00 | 141,100 | 0 |
| 26-Feb-2024 | 775.00 | 775.00 | 770.00 | 770.00 | 139,200 | 0 |
| 23-Feb-2024 | 780.00 | 780.00 | 775.00 | 775.00 | 137,400 | 0 |
| 22-Feb-2024 | 755.00 | 805.00 | 755.00 | 780.00 | 138,000 | 0 |
| 21-Feb-2024 | 755.00 | 755.00 | 750.00 | 755.00 | 145,600 | 0 |
| 20-Feb-2024 | 750.00 | 755.00 | 750.00 | 755.00 | 139,000 | 0 |
| 19-Feb-2024 | 750.00 | 755.00 | 750.00 | 750.00 | 110,100 | 0 |
| 16-Feb-2024 | 740.00 | 750.00 | 740.00 | 750.00 | 139,700 | 0 |
| 15-Feb-2024 | 750.00 | 755.00 | 750.00 | 755.00 | 141,500 | 0 |
| 13-Feb-2024 | 745.00 | 750.00 | 725.00 | 750.00 | 139,000 | 0 |
| 12-Feb-2024 | 745.00 | 760.00 | 740.00 | 745.00 | 137,200 | 0 |
| 07-Feb-2024 | 740.00 | 745.00 | 740.00 | 740.00 | 149,600 | 0 |
| 06-Feb-2024 | 740.00 | 740.00 | 740.00 | 740.00 | 141,300 | 0 |
| 05-Feb-2024 | 740.00 | 755.00 | 740.00 | 745.00 | 152,300 | 0 |
| 02-Feb-2024 | 740.00 | 745.00 | 740.00 | 745.00 | 138,500 | 0 |
| 01-Feb-2024 | 740.00 | 755.00 | 740.00 | 755.00 | 138,200 | 0 |
| 31-Jan-2024 | 735.00 | 755.00 | 735.00 | 750.00 | 176,200 | 0 |
| 30-Jan-2024 | 740.00 | 740.00 | 735.00 | 740.00 | 145,400 | 0 |
| 29-Jan-2024 | 745.00 | 760.00 | 735.00 | 735.00 | 88,500 | 0 |
| 26-Jan-2024 | 740.00 | 750.00 | 740.00 | 745.00 | 141,200 | 0 |
| 25-Jan-2024 | 760.00 | 760.00 | 740.00 | 760.00 | 139,000 | 0 |
| 24-Jan-2024 | 740.00 | 765.00 | 740.00 | 760.00 | 148,500 | 0 |
| 23-Jan-2024 | 735.00 | 770.00 | 735.00 | 755.00 | 141,200 | 0 |
| 22-Jan-2024 | 740.00 | 760.00 | 735.00 | 735.00 | 144,500 | 0 |
| 19-Jan-2024 | 735.00 | 755.00 | 735.00 | 740.00 | 135,100 | 0 |
| 18-Jan-2024 | 750.00 | 760.00 | 735.00 | 740.00 | 199,400 | 0 |
| 17-Jan-2024 | 800.00 | 800.00 | 735.00 | 735.00 | 145,000 | 0 |
| 16-Jan-2024 | 740.00 | 800.00 | 735.00 | 735.00 | 143,600 | 0 |
| 15-Jan-2024 | 750.00 | 755.00 | 735.00 | 735.00 | 148,300 | 0 |
| 12-Jan-2024 | 755.00 | 770.00 | 750.00 | 750.00 | 147,500 | 0 |
| 11-Jan-2024 | 735.00 | 760.00 | 735.00 | 755.00 | 140,400 | 0 |
| 10-Jan-2024 | 735.00 | 755.00 | 730.00 | 740.00 | 165,800 | 0 |
| 09-Jan-2024 | 745.00 | 755.00 | 735.00 | 750.00 | 145,100 | 0 |
| 08-Jan-2024 | 735.00 | 805.00 | 730.00 | 745.00 | 178,900 | 0 |
| 05-Jan-2024 | 735.00 | 810.00 | 720.00 | 750.00 | 155,900 | 0 |
| 04-Jan-2024 | 740.00 | 765.00 | 720.00 | 740.00 | 147,100 | 0 |
| 03-Jan-2024 | 750.00 | 750.00 | 715.00 | 735.00 | 155,600 | 0 |
| 02-Jan-2024 | 735.00 | 740.00 | 730.00 | 735.00 | 147,100 | 0 |
| 29-Dec-2023 | 720.00 | 745.00 | 720.00 | 735.00 | 146,300 | 0 |
| 28-Dec-2023 | 720.00 | 750.00 | 720.00 | 745.00 | 137,200 | 0 |
| 27-Dec-2023 | 740.00 | 745.00 | 720.00 | 745.00 | 147,600 | 0 |
| 22-Dec-2023 | 740.00 | 740.00 | 715.00 | 740.00 | 144,900 | 0 |
| 21-Dec-2023 | 720.00 | 735.00 | 715.00 | 730.00 | 150,700 | 0 |
| 20-Dec-2023 | 735.00 | 745.00 | 550.00 | 725.00 | 148,100 | 0 |
| 19-Dec-2023 | 715.00 | 815.00 | 700.00 | 725.00 | 143,500 | 0 |
| 18-Dec-2023 | 715.00 | 875.00 | 615.00 | 715.00 | 397,500 | 0 |
| 15-Dec-2023 | 710.00 | 725.00 | 695.00 | 715.00 | 167,200 | 0 |
| 14-Dec-2023 | 695.00 | 725.00 | 695.00 | 705.00 | 156,900 | 0 |
| 13-Dec-2023 | 735.00 | 735.00 | 700.00 | 700.00 | 199,100 | 0 |
| 12-Dec-2023 | 785.00 | 785.00 | 705.00 | 740.00 | 160,500 | 0 |
| 11-Dec-2023 | 845.00 | 845.00 | 775.00 | 785.00 | 131,000 | 0 |
| 08-Dec-2023 | 905.00 | 905.00 | 845.00 | 845.00 | 118,500 | 0 |
| 07-Dec-2023 | 920.00 | 920.00 | 920.00 | 920.00 | 12,700 | 0 |
| 06-Dec-2023 | 930.00 | 930.00 | 920.00 | 920.00 | 11,700 | 0 |
| 05-Dec-2023 | 965.00 | 965.00 | 965.00 | 965.00 | 11,600 | 0 |
| 04-Dec-2023 | 970.00 | 970.00 | 965.00 | 965.00 | 1,000 | 0 |
| 01-Dec-2023 | 970.00 | 970.00 | 945.00 | 960.00 | 19,500 | 0 |
| 30-Nov-2023 | 850.00 | 1,060.00 | 850.00 | 970.00 | 17,600 | 0 |
| 29-Nov-2023 | 850.00 | 850.00 | 850.00 | 850.00 | 11,800 | 0 |
| 28-Nov-2023 | 850.00 | 850.00 | 850.00 | 850.00 | 11,900 | 0 |
| 27-Nov-2023 | 850.00 | 850.00 | 850.00 | 850.00 | 12,300 | 0 |
| 24-Nov-2023 | 850.00 | 850.00 | 850.00 | 850.00 | 12,100 | 0 |
| 23-Nov-2023 | 850.00 | 850.00 | 850.00 | 850.00 | 200 | 0 |
| 22-Nov-2023 | 850.00 | 850.00 | 850.00 | 850.00 | 12,000 | 0 |
| 21-Nov-2023 | 850.00 | 850.00 | 850.00 | 850.00 | 12,200 | 0 |
| 20-Nov-2023 | 850.00 | 850.00 | 850.00 | 850.00 | 11,900 | 0 |
| 17-Nov-2023 | 850.00 | 850.00 | 850.00 | 850.00 | 12,000 | 0 |
| 16-Nov-2023 | 850.00 | 850.00 | 850.00 | 850.00 | 11,900 | 0 |
| 15-Nov-2023 | 860.00 | 860.00 | 860.00 | 860.00 | 12,100 | 0 |
| 14-Nov-2023 | 870.00 | 870.00 | 870.00 | 870.00 | 11,800 | 0 |
| 13-Nov-2023 | 870.00 | 870.00 | 870.00 | 870.00 | 12,100 | 0 |
| 10-Nov-2023 | 870.00 | 870.00 | 870.00 | 870.00 | 12,000 | 0 |
| 09-Nov-2023 | 870.00 | 870.00 | 870.00 | 870.00 | 12,600 | 0 |
| 08-Nov-2023 | 870.00 | 870.00 | 870.00 | 870.00 | 12,200 | 0 |
| 07-Nov-2023 | 870.00 | 870.00 | 870.00 | 870.00 | 12,000 | 0 |
| 06-Nov-2023 | 870.00 | 870.00 | 870.00 | 870.00 | 12,900 | 0 |
| 03-Nov-2023 | 870.00 | 870.00 | 870.00 | 870.00 | 12,000 | 0 |
| 02-Nov-2023 | 870.00 | 870.00 | 870.00 | 870.00 | 12,000 | 0 |