| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 424.00 | 424.00 | 418.00 | 422.00 | 2,638,000 | 0 |
| 06-Sep-2024 | 430.00 | 430.00 | 420.00 | 422.00 | 2,051,500 | 0 |
| 05-Sep-2024 | 422.00 | 430.00 | 420.00 | 426.00 | 2,918,500 | 0 |
| 04-Sep-2024 | 424.00 | 424.00 | 418.00 | 420.00 | 4,874,400 | 0 |
| 03-Sep-2024 | 426.00 | 428.00 | 424.00 | 424.00 | 2,474,500 | 0 |
| 02-Sep-2024 | 424.00 | 430.00 | 420.00 | 424.00 | 4,638,600 | 0 |
| 30-Aug-2024 | 436.00 | 440.00 | 420.00 | 422.00 | 12,855,500 | 0 |
| 29-Aug-2024 | 420.00 | 458.00 | 420.00 | 434.00 | 55,457,400 | 0 |
| 28-Aug-2024 | 420.00 | 424.00 | 418.00 | 420.00 | 3,721,300 | 0 |
| 27-Aug-2024 | 420.00 | 424.00 | 420.00 | 420.00 | 3,925,600 | 0 |
| 26-Aug-2024 | 420.00 | 424.00 | 420.00 | 420.00 | 5,546,700 | 0 |
| 23-Aug-2024 | 410.00 | 422.00 | 408.00 | 420.00 | 3,284,900 | 0 |
| 22-Aug-2024 | 418.00 | 420.00 | 406.00 | 408.00 | 9,040,600 | 0 |
| 21-Aug-2024 | 426.00 | 428.00 | 416.00 | 418.00 | 5,204,200 | 0 |
| 20-Aug-2024 | 412.00 | 430.00 | 410.00 | 426.00 | 8,359,800 | 0 |
| 19-Aug-2024 | 404.00 | 412.00 | 404.00 | 410.00 | 4,557,200 | 0 |
| 16-Aug-2024 | 406.00 | 406.00 | 402.00 | 404.00 | 3,004,300 | 0 |
| 15-Aug-2024 | 408.00 | 408.00 | 402.00 | 406.00 | 2,114,400 | 0 |
| 14-Aug-2024 | 400.00 | 408.00 | 400.00 | 404.00 | 5,406,300 | 0 |
| 13-Aug-2024 | 392.00 | 400.00 | 392.00 | 398.00 | 3,581,900 | 0 |
| 12-Aug-2024 | 392.00 | 394.00 | 390.00 | 392.00 | 1,672,700 | 0 |
| 09-Aug-2024 | 390.00 | 396.00 | 390.00 | 392.00 | 2,578,200 | 0 |
| 08-Aug-2024 | 388.00 | 394.00 | 388.00 | 390.00 | 2,268,100 | 0 |
| 07-Aug-2024 | 392.00 | 392.00 | 384.00 | 388.00 | 2,766,500 | 0 |
| 06-Aug-2024 | 388.00 | 394.00 | 380.00 | 388.00 | 5,587,600 | 0 |
| 05-Aug-2024 | 408.00 | 408.00 | 380.00 | 390.00 | 16,707,600 | 0 |
| 02-Aug-2024 | 408.00 | 412.00 | 402.00 | 408.00 | 4,359,700 | 0 |
| 01-Aug-2024 | 408.00 | 412.00 | 404.00 | 408.00 | 4,800,500 | 0 |
| 31-Jul-2024 | 404.00 | 412.00 | 404.00 | 408.00 | 5,091,700 | 0 |
| 30-Jul-2024 | 412.00 | 412.00 | 402.00 | 404.00 | 8,491,800 | 0 |
| 29-Jul-2024 | 412.00 | 412.00 | 404.00 | 410.00 | 10,871,200 | 0 |
| 26-Jul-2024 | 430.00 | 440.00 | 406.00 | 412.00 | 31,803,800 | 0 |
| 25-Jul-2024 | 454.00 | 458.00 | 440.00 | 440.00 | 11,827,300 | 0 |
| 24-Jul-2024 | 464.00 | 464.00 | 452.00 | 452.00 | 16,221,400 | 0 |
| 23-Jul-2024 | 470.00 | 470.00 | 462.00 | 464.00 | 10,044,000 | 0 |
| 22-Jul-2024 | 472.00 | 474.00 | 468.00 | 468.00 | 5,009,200 | 0 |
| 19-Jul-2024 | 476.00 | 476.00 | 470.00 | 470.00 | 4,578,600 | 0 |
| 18-Jul-2024 | 470.00 | 476.00 | 470.00 | 472.00 | 3,693,800 | 0 |
| 17-Jul-2024 | 470.00 | 472.00 | 468.00 | 470.00 | 4,186,700 | 0 |
| 16-Jul-2024 | 472.00 | 474.00 | 466.00 | 470.00 | 7,796,200 | 0 |
| 15-Jul-2024 | 472.00 | 476.00 | 472.00 | 472.00 | 4,315,800 | 0 |
| 12-Jul-2024 | 474.00 | 476.00 | 472.00 | 472.00 | 3,659,200 | 0 |
| 11-Jul-2024 | 476.00 | 478.00 | 474.00 | 474.00 | 2,432,600 | 0 |
| 10-Jul-2024 | 478.00 | 478.00 | 474.00 | 474.00 | 2,748,100 | 0 |
| 09-Jul-2024 | 474.00 | 480.00 | 470.00 | 476.00 | 10,494,100 | 0 |
| 08-Jul-2024 | 474.00 | 476.00 | 470.00 | 474.00 | 7,338,700 | 0 |
| 05-Jul-2024 | 476.00 | 480.00 | 472.00 | 474.00 | 7,575,200 | 0 |
| 04-Jul-2024 | 474.00 | 490.00 | 472.00 | 476.00 | 5,574,500 | 0 |
| 03-Jul-2024 | 498.00 | 498.00 | 470.00 | 472.00 | 14,866,500 | 0 |
| 02-Jul-2024 | 476.00 | 482.00 | 476.00 | 478.00 | 12,452,200 | 0 |
| 01-Jul-2024 | 486.00 | 486.00 | 472.00 | 478.00 | 17,368,900 | 0 |
| 28-Jun-2024 | 480.00 | 484.00 | 478.00 | 480.00 | 14,670,200 | 0 |
| 27-Jun-2024 | 496.00 | 500.00 | 478.00 | 480.00 | 32,298,600 | 0 |
| 26-Jun-2024 | 496.00 | 500.00 | 480.00 | 494.00 | 43,375,000 | 0 |
| 25-Jun-2024 | 500.00 | 500.00 | 492.00 | 496.00 | 4,856,600 | 0 |
| 24-Jun-2024 | 505.00 | 510.00 | 498.00 | 498.00 | 3,857,200 | 0 |
| 21-Jun-2024 | 494.00 | 505.00 | 494.00 | 500.00 | 2,914,600 | 0 |
| 20-Jun-2024 | 496.00 | 510.00 | 492.00 | 494.00 | 9,417,100 | 0 |
| 19-Jun-2024 | 480.00 | 496.00 | 478.00 | 494.00 | 4,573,200 | 0 |
| 14-Jun-2024 | 480.00 | 482.00 | 476.00 | 480.00 | 7,186,200 | 0 |
| 13-Jun-2024 | 478.00 | 484.00 | 474.00 | 478.00 | 5,284,200 | 0 |
| 12-Jun-2024 | 486.00 | 486.00 | 476.00 | 476.00 | 8,497,600 | 0 |
| 11-Jun-2024 | 492.00 | 498.00 | 478.00 | 486.00 | 15,455,100 | 0 |
| 10-Jun-2024 | 500.00 | 505.00 | 488.00 | 490.00 | 7,645,400 | 0 |
| 07-Jun-2024 | 498.00 | 505.00 | 496.00 | 498.00 | 2,325,800 | 0 |
| 06-Jun-2024 | 498.00 | 505.00 | 498.00 | 498.00 | 2,260,500 | 0 |
| 05-Jun-2024 | 500.00 | 505.00 | 494.00 | 496.00 | 5,159,200 | 0 |
| 04-Jun-2024 | 505.00 | 510.00 | 500.00 | 500.00 | 4,042,400 | 0 |
| 03-Jun-2024 | 494.00 | 505.00 | 492.00 | 500.00 | 7,168,400 | 0 |
| 31-May-2024 | 498.00 | 500.00 | 490.00 | 492.00 | 5,926,400 | 0 |
| 30-May-2024 | 505.00 | 510.00 | 488.00 | 498.00 | 10,975,900 | 0 |
| 29-May-2024 | 515.00 | 525.00 | 500.00 | 505.00 | 15,549,600 | 0 |
| 28-May-2024 | 510.00 | 535.00 | 500.00 | 515.00 | 40,072,000 | 0 |
| 27-May-2024 | 488.00 | 530.00 | 486.00 | 510.00 | 68,498,500 | 0 |
| 22-May-2024 | 490.00 | 492.00 | 482.00 | 488.00 | 3,367,900 | 0 |
| 21-May-2024 | 492.00 | 494.00 | 486.00 | 490.00 | 3,789,900 | 0 |
| 20-May-2024 | 482.00 | 494.00 | 480.00 | 492.00 | 6,946,900 | 0 |
| 17-May-2024 | 482.00 | 484.00 | 480.00 | 482.00 | 3,200,100 | 0 |
| 16-May-2024 | 480.00 | 486.00 | 478.00 | 482.00 | 2,231,800 | 0 |
| 15-May-2024 | 482.00 | 486.00 | 478.00 | 480.00 | 5,552,300 | 0 |
| 14-May-2024 | 482.00 | 488.00 | 480.00 | 482.00 | 2,892,700 | 0 |
| 13-May-2024 | 476.00 | 484.00 | 476.00 | 482.00 | 6,582,600 | 0 |
| 08-May-2024 | 486.00 | 486.00 | 476.00 | 476.00 | 7,718,900 | 0 |
| 07-May-2024 | 490.00 | 494.00 | 486.00 | 486.00 | 4,023,200 | 0 |
| 06-May-2024 | 488.00 | 494.00 | 488.00 | 490.00 | 2,726,200 | 0 |
| 03-May-2024 | 492.00 | 494.00 | 488.00 | 488.00 | 6,220,700 | 0 |
| 02-May-2024 | 496.00 | 498.00 | 490.00 | 492.00 | 2,998,200 | 0 |
| 30-Apr-2024 | 490.00 | 498.00 | 488.00 | 496.00 | 4,280,500 | 0 |
| 29-Apr-2024 | 494.00 | 496.00 | 486.00 | 490.00 | 5,770,900 | 0 |
| 26-Apr-2024 | 500.00 | 505.00 | 490.00 | 492.00 | 6,962,800 | 0 |
| 25-Apr-2024 | 505.00 | 505.00 | 492.00 | 498.00 | 5,438,400 | 0 |
| 24-Apr-2024 | 494.00 | 510.00 | 494.00 | 500.00 | 10,350,700 | 0 |
| 23-Apr-2024 | 494.00 | 500.00 | 492.00 | 494.00 | 8,030,200 | 0 |
| 22-Apr-2024 | 488.00 | 498.00 | 488.00 | 492.00 | 6,112,500 | 0 |
| 19-Apr-2024 | 505.00 | 505.00 | 486.00 | 488.00 | 15,395,800 | 0 |
| 18-Apr-2024 | 505.00 | 510.00 | 500.00 | 500.00 | 7,698,100 | 0 |
| 17-Apr-2024 | 505.00 | 515.00 | 500.00 | 505.00 | 13,328,100 | 0 |
| 16-Apr-2024 | 520.00 | 520.00 | 500.00 | 505.00 | 13,058,600 | 0 |
| 05-Apr-2024 | 510.00 | 530.00 | 505.00 | 520.00 | 13,794,400 | 0 |
| 04-Apr-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 5,090,200 | 0 |