| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 408.00 | 414.00 | 400.00 | 406.00 | 18,800 | 0 |
| 05-Sep-2024 | 412.00 | 414.00 | 412.00 | 414.00 | 6,600 | 0 |
| 04-Sep-2024 | 428.00 | 428.00 | 410.00 | 410.00 | 39,600 | 0 |
| 03-Sep-2024 | 430.00 | 430.00 | 420.00 | 428.00 | 10,200 | 0 |
| 02-Sep-2024 | 450.00 | 450.00 | 428.00 | 430.00 | 70,700 | 0 |
| 30-Aug-2024 | 430.00 | 448.00 | 402.00 | 444.00 | 714,500 | 0 |
| 29-Aug-2024 | 408.00 | 430.00 | 390.00 | 430.00 | 505,100 | 0 |
| 28-Aug-2024 | 388.00 | 420.00 | 384.00 | 408.00 | 351,100 | 0 |
| 27-Aug-2024 | 388.00 | 390.00 | 384.00 | 384.00 | 15,400 | 0 |
| 26-Aug-2024 | 392.00 | 400.00 | 388.00 | 388.00 | 36,900 | 0 |
| 23-Aug-2024 | 400.00 | 400.00 | 384.00 | 392.00 | 60,000 | 0 |
| 22-Aug-2024 | 394.00 | 404.00 | 392.00 | 400.00 | 27,300 | 0 |
| 21-Aug-2024 | 404.00 | 404.00 | 394.00 | 394.00 | 85,100 | 0 |
| 20-Aug-2024 | 406.00 | 406.00 | 398.00 | 404.00 | 521,100 | 0 |
| 19-Aug-2024 | 402.00 | 420.00 | 398.00 | 406.00 | 558,700 | 0 |
| 16-Aug-2024 | 402.00 | 420.00 | 400.00 | 402.00 | 34,300 | 0 |
| 15-Aug-2024 | 400.00 | 424.00 | 400.00 | 406.00 | 40,600 | 0 |
| 14-Aug-2024 | 408.00 | 420.00 | 396.00 | 398.00 | 239,800 | 0 |
| 13-Aug-2024 | 410.00 | 424.00 | 396.00 | 396.00 | 165,000 | 0 |
| 12-Aug-2024 | 424.00 | 430.00 | 414.00 | 424.00 | 29,200 | 0 |
| 09-Aug-2024 | 410.00 | 426.00 | 396.00 | 420.00 | 66,200 | 0 |
| 08-Aug-2024 | 420.00 | 432.00 | 398.00 | 398.00 | 171,800 | 0 |
| 07-Aug-2024 | 428.00 | 436.00 | 416.00 | 430.00 | 28,400 | 0 |
| 06-Aug-2024 | 410.00 | 434.00 | 410.00 | 428.00 | 9,800 | 0 |
| 05-Aug-2024 | 430.00 | 436.00 | 420.00 | 430.00 | 53,900 | 0 |
| 02-Aug-2024 | 438.00 | 438.00 | 430.00 | 430.00 | 25,700 | 0 |
| 01-Aug-2024 | 444.00 | 444.00 | 430.00 | 434.00 | 80,300 | 0 |
| 31-Jul-2024 | 432.00 | 446.00 | 428.00 | 446.00 | 347,200 | 0 |
| 30-Jul-2024 | 428.00 | 440.00 | 420.00 | 440.00 | 207,400 | 0 |
| 29-Jul-2024 | 436.00 | 440.00 | 426.00 | 438.00 | 13,600 | 0 |
| 26-Jul-2024 | 432.00 | 436.00 | 432.00 | 436.00 | 60,100 | 0 |
| 25-Jul-2024 | 430.00 | 478.00 | 430.00 | 432.00 | 126,000 | 0 |
| 24-Jul-2024 | 440.00 | 440.00 | 430.00 | 430.00 | 26,200 | 0 |
| 23-Jul-2024 | 452.00 | 452.00 | 440.00 | 440.00 | 32,900 | 0 |
| 22-Jul-2024 | 446.00 | 452.00 | 440.00 | 448.00 | 64,500 | 0 |
| 19-Jul-2024 | 470.00 | 470.00 | 448.00 | 448.00 | 40,900 | 0 |
| 18-Jul-2024 | 446.00 | 480.00 | 428.00 | 470.00 | 1,963,500 | 0 |
| 17-Jul-2024 | 444.00 | 450.00 | 412.00 | 448.00 | 171,100 | 0 |
| 16-Jul-2024 | 446.00 | 470.00 | 444.00 | 450.00 | 169,600 | 0 |
| 15-Jul-2024 | 456.00 | 478.00 | 446.00 | 446.00 | 89,900 | 0 |
| 12-Jul-2024 | 448.00 | 500.00 | 448.00 | 454.00 | 537,700 | 0 |
| 11-Jul-2024 | 440.00 | 454.00 | 438.00 | 446.00 | 147,000 | 0 |
| 10-Jul-2024 | 452.00 | 452.00 | 436.00 | 438.00 | 37,500 | 0 |
| 09-Jul-2024 | 476.00 | 476.00 | 450.00 | 454.00 | 164,100 | 0 |
| 08-Jul-2024 | 424.00 | 520.00 | 324.00 | 476.00 | 1,741,700 | 0 |
| 05-Jul-2024 | 430.00 | 450.00 | 430.00 | 432.50 | 94,000 | 0 |
| 04-Jul-2024 | 430.00 | 432.50 | 425.00 | 430.00 | 52,200 | 0 |
| 03-Jul-2024 | 430.00 | 432.50 | 430.00 | 430.00 | 21,400 | 0 |
| 02-Jul-2024 | 427.50 | 430.00 | 427.50 | 427.50 | 35,600 | 0 |
| 01-Jul-2024 | 447.50 | 447.50 | 435.00 | 435.00 | 29,200 | 0 |
| 28-Jun-2024 | 425.00 | 450.00 | 425.00 | 447.50 | 1,999,600 | 0 |
| 27-Jun-2024 | 430.00 | 430.00 | 422.50 | 427.50 | 20,000 | 0 |
| 26-Jun-2024 | 422.50 | 435.00 | 405.00 | 430.00 | 1,312,400 | 0 |
| 25-Jun-2024 | 427.50 | 427.50 | 425.00 | 425.00 | 34,000 | 0 |
| 24-Jun-2024 | 432.50 | 435.00 | 425.00 | 427.50 | 138,000 | 0 |
| 21-Jun-2024 | 440.00 | 442.50 | 425.00 | 432.50 | 113,800 | 0 |
| 20-Jun-2024 | 425.00 | 462.50 | 420.00 | 440.00 | 367,400 | 0 |
| 19-Jun-2024 | 422.50 | 425.00 | 422.50 | 425.00 | 11,400 | 0 |
| 14-Jun-2024 | 432.50 | 447.50 | 422.50 | 422.50 | 468,600 | 0 |
| 13-Jun-2024 | 415.00 | 437.50 | 415.00 | 420.00 | 363,400 | 0 |
| 12-Jun-2024 | 427.50 | 427.50 | 420.00 | 420.00 | 24,400 | 0 |
| 11-Jun-2024 | 417.50 | 425.00 | 417.50 | 425.00 | 4,200 | 0 |
| 10-Jun-2024 | 420.00 | 425.00 | 420.00 | 422.50 | 6,200 | 0 |
| 07-Jun-2024 | 425.00 | 425.00 | 425.00 | 425.00 | 24,400 | 0 |
| 06-Jun-2024 | 420.00 | 425.00 | 412.50 | 425.00 | 20,200 | 0 |
| 05-Jun-2024 | 422.50 | 425.00 | 420.00 | 420.00 | 40,200 | 0 |
| 04-Jun-2024 | 417.50 | 422.50 | 417.50 | 422.50 | 148,600 | 0 |
| 03-Jun-2024 | 422.50 | 427.50 | 415.00 | 417.50 | 352,000 | 0 |
| 31-May-2024 | 442.50 | 442.50 | 422.50 | 422.50 | 30,200 | 0 |
| 30-May-2024 | 420.00 | 460.00 | 420.00 | 442.50 | 535,000 | 0 |
| 29-May-2024 | 420.00 | 425.00 | 420.00 | 425.00 | 124,800 | 0 |
| 28-May-2024 | 422.50 | 425.00 | 417.50 | 422.50 | 52,400 | 0 |
| 27-May-2024 | 410.00 | 425.00 | 410.00 | 422.50 | 88,400 | 0 |
| 22-May-2024 | 425.00 | 425.00 | 417.50 | 425.00 | 56,800 | 0 |
| 21-May-2024 | 420.00 | 425.00 | 417.50 | 417.50 | 24,800 | 0 |
| 20-May-2024 | 420.00 | 427.50 | 420.00 | 425.00 | 15,600 | 0 |
| 17-May-2024 | 430.00 | 440.00 | 420.00 | 435.00 | 258,000 | 0 |
| 16-May-2024 | 420.00 | 427.50 | 405.00 | 425.00 | 186,600 | 0 |
| 15-May-2024 | 427.50 | 437.50 | 427.50 | 435.00 | 10,600 | 0 |
| 14-May-2024 | 425.00 | 440.00 | 425.00 | 437.50 | 77,200 | 0 |
| 13-May-2024 | 425.00 | 427.50 | 420.00 | 425.00 | 6,400 | 0 |
| 08-May-2024 | 430.00 | 430.00 | 420.00 | 425.00 | 173,000 | 0 |
| 07-May-2024 | 410.00 | 440.00 | 410.00 | 430.00 | 119,400 | 0 |
| 06-May-2024 | 425.00 | 425.00 | 407.50 | 425.00 | 233,400 | 0 |
| 03-May-2024 | 435.00 | 435.00 | 425.00 | 425.00 | 104,200 | 0 |
| 02-May-2024 | 452.50 | 455.00 | 432.50 | 432.50 | 253,400 | 0 |
| 30-Apr-2024 | 425.00 | 455.00 | 422.50 | 452.50 | 447,400 | 0 |
| 29-Apr-2024 | 420.00 | 437.50 | 420.00 | 430.00 | 473,200 | 0 |
| 26-Apr-2024 | 420.00 | 435.00 | 405.00 | 420.00 | 750,200 | 0 |
| 25-Apr-2024 | 427.50 | 427.50 | 415.00 | 427.50 | 410,000 | 0 |
| 24-Apr-2024 | 430.00 | 430.00 | 417.50 | 427.50 | 70,200 | 0 |
| 23-Apr-2024 | 427.50 | 435.00 | 427.50 | 430.00 | 239,000 | 0 |
| 22-Apr-2024 | 430.00 | 432.50 | 425.00 | 430.00 | 262,400 | 0 |
| 19-Apr-2024 | 425.00 | 437.50 | 415.00 | 430.00 | 298,200 | 0 |
| 18-Apr-2024 | 427.50 | 427.50 | 415.00 | 425.00 | 529,800 | 0 |
| 17-Apr-2024 | 417.50 | 440.00 | 405.00 | 425.00 | 397,400 | 0 |
| 16-Apr-2024 | 425.00 | 427.50 | 415.00 | 422.50 | 1,037,200 | 0 |
| 05-Apr-2024 | 440.00 | 440.00 | 425.00 | 425.00 | 531,000 | 0 |
| 04-Apr-2024 | 425.00 | 442.50 | 412.50 | 435.00 | 558,800 | 0 |
| 03-Apr-2024 | 415.00 | 425.00 | 377.50 | 412.50 | 328,000 | 0 |