| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Sep-2024 | 490.00 | 498.00 | 486.00 | 494.00 | 11,400 | 0 |
| 12-Sep-2024 | 492.00 | 494.00 | 486.00 | 490.00 | 19,200 | 0 |
| 11-Sep-2024 | 490.00 | 494.00 | 478.00 | 490.00 | 52,800 | 0 |
| 10-Sep-2024 | 525.00 | 525.00 | 486.00 | 486.00 | 124,400 | 0 |
| 09-Sep-2024 | 545.00 | 565.00 | 484.00 | 510.00 | 82,100 | 0 |
| 06-Sep-2024 | 540.00 | 575.00 | 540.00 | 545.00 | 44,200 | 0 |
| 05-Sep-2024 | 565.00 | 585.00 | 530.00 | 540.00 | 129,200 | 0 |
| 04-Sep-2024 | 570.00 | 680.00 | 550.00 | 555.00 | 757,500 | 0 |
| 03-Sep-2024 | 550.00 | 650.00 | 550.00 | 565.00 | 1,158,900 | 0 |
| 02-Sep-2024 | 520.00 | 565.00 | 480.00 | 520.00 | 60,200 | 0 |
| 30-Aug-2024 | 560.00 | 570.00 | 560.00 | 570.00 | 2,700 | 0 |
| 29-Aug-2024 | 570.00 | 570.00 | 570.00 | 570.00 | 0 | 0 |
| 28-Aug-2024 | 570.00 | 570.00 | 570.00 | 570.00 | 0 | 0 |
| 27-Aug-2024 | 560.00 | 570.00 | 555.00 | 570.00 | 12,000 | 0 |
| 26-Aug-2024 | 600.00 | 610.00 | 560.00 | 570.00 | 23,500 | 0 |
| 23-Aug-2024 | 580.00 | 580.00 | 580.00 | 580.00 | 2,100 | 0 |
| 22-Aug-2024 | 575.00 | 580.00 | 575.00 | 580.00 | 1,300 | 0 |
| 21-Aug-2024 | 570.00 | 580.00 | 570.00 | 580.00 | 400 | 0 |
| 20-Aug-2024 | 570.00 | 570.00 | 570.00 | 570.00 | 100 | 0 |
| 19-Aug-2024 | 585.00 | 585.00 | 570.00 | 570.00 | 6,300 | 0 |
| 16-Aug-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 1,000 | 0 |
| 15-Aug-2024 | 565.00 | 600.00 | 565.00 | 565.00 | 10,400 | 0 |
| 14-Aug-2024 | 560.00 | 590.00 | 560.00 | 560.00 | 9,500 | 0 |
| 13-Aug-2024 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 0 |
| 12-Aug-2024 | 550.00 | 575.00 | 550.00 | 575.00 | 1,400 | 0 |
| 09-Aug-2024 | 580.00 | 580.00 | 550.00 | 550.00 | 2,000 | 0 |
| 08-Aug-2024 | 565.00 | 580.00 | 565.00 | 565.00 | 20,200 | 0 |
| 07-Aug-2024 | 590.00 | 590.00 | 565.00 | 585.00 | 300 | 0 |
| 06-Aug-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 10,000 | 0 |
| 05-Aug-2024 | 575.00 | 585.00 | 560.00 | 565.00 | 41,300 | 0 |
| 02-Aug-2024 | 560.00 | 600.00 | 560.00 | 580.00 | 2,300 | 0 |
| 01-Aug-2024 | 575.00 | 575.00 | 575.00 | 575.00 | 200 | 0 |
| 31-Jul-2024 | 585.00 | 590.00 | 570.00 | 580.00 | 14,100 | 0 |
| 30-Jul-2024 | 595.00 | 630.00 | 590.00 | 600.00 | 6,300 | 0 |
| 29-Jul-2024 | 595.00 | 595.00 | 565.00 | 570.00 | 4,700 | 0 |
| 26-Jul-2024 | 600.00 | 600.00 | 570.00 | 595.00 | 20,100 | 0 |
| 25-Jul-2024 | 560.00 | 670.00 | 560.00 | 590.00 | 153,900 | 0 |
| 24-Jul-2024 | 570.00 | 570.00 | 560.00 | 560.00 | 64,800 | 0 |
| 23-Jul-2024 | 545.00 | 570.00 | 545.00 | 555.00 | 21,400 | 0 |
| 22-Jul-2024 | 560.00 | 670.00 | 540.00 | 545.00 | 83,800 | 0 |
| 19-Jul-2024 | 540.00 | 540.00 | 540.00 | 540.00 | 32,100 | 0 |
| 18-Jul-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 1,000 | 0 |
| 17-Jul-2024 | 560.00 | 560.00 | 550.00 | 550.00 | 2,700 | 0 |
| 16-Jul-2024 | 575.00 | 575.00 | 560.00 | 560.00 | 1,600 | 0 |
| 15-Jul-2024 | 580.00 | 580.00 | 550.00 | 580.00 | 2,100 | 0 |
| 12-Jul-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 100 | 0 |
| 11-Jul-2024 | 575.00 | 575.00 | 565.00 | 565.00 | 1,900 | 0 |
| 10-Jul-2024 | 555.00 | 585.00 | 550.00 | 585.00 | 43,900 | 0 |
| 09-Jul-2024 | 560.00 | 560.00 | 555.00 | 555.00 | 11,600 | 0 |
| 08-Jul-2024 | 580.00 | 585.00 | 550.00 | 560.00 | 29,700 | 0 |
| 05-Jul-2024 | 565.00 | 700.00 | 550.00 | 550.00 | 206,300 | 0 |
| 04-Jul-2024 | 550.00 | 560.00 | 530.00 | 560.00 | 4,600 | 0 |
| 03-Jul-2024 | 535.00 | 555.00 | 530.00 | 555.00 | 7,400 | 0 |
| 02-Jul-2024 | 525.00 | 530.00 | 525.00 | 530.00 | 15,100 | 0 |
| 01-Jul-2024 | 540.00 | 540.00 | 470.00 | 530.00 | 16,200 | 0 |
| 28-Jun-2024 | 540.00 | 560.00 | 520.00 | 530.00 | 52,300 | 0 |
| 27-Jun-2024 | 450.00 | 585.00 | 450.00 | 530.00 | 393,400 | 0 |
| 26-Jun-2024 | 450.00 | 468.00 | 450.00 | 468.00 | 5,600 | 0 |
| 25-Jun-2024 | 460.00 | 460.00 | 460.00 | 460.00 | 2,600 | 0 |
| 24-Jun-2024 | 456.00 | 470.00 | 450.00 | 460.00 | 7,000 | 0 |
| 21-Jun-2024 | 454.00 | 454.00 | 454.00 | 454.00 | 2,800 | 0 |
| 20-Jun-2024 | 462.00 | 464.00 | 462.00 | 464.00 | 2,000 | 0 |
| 19-Jun-2024 | 458.00 | 464.00 | 450.00 | 464.00 | 14,100 | 0 |
| 14-Jun-2024 | 460.00 | 460.00 | 460.00 | 460.00 | 0 | 0 |
| 13-Jun-2024 | 460.00 | 460.00 | 460.00 | 460.00 | 5,500 | 0 |
| 12-Jun-2024 | 466.00 | 496.00 | 450.00 | 458.00 | 68,400 | 0 |
| 11-Jun-2024 | 462.00 | 464.00 | 462.00 | 464.00 | 500 | 0 |
| 10-Jun-2024 | 460.00 | 462.00 | 460.00 | 462.00 | 800 | 0 |
| 07-Jun-2024 | 462.00 | 476.00 | 462.00 | 476.00 | 11,500 | 0 |
| 06-Jun-2024 | 462.00 | 478.00 | 462.00 | 476.00 | 8,700 | 0 |
| 05-Jun-2024 | 460.00 | 460.00 | 460.00 | 460.00 | 900 | 0 |
| 04-Jun-2024 | 480.00 | 480.00 | 460.00 | 460.00 | 2,700 | 0 |
| 03-Jun-2024 | 478.00 | 478.00 | 478.00 | 478.00 | 300 | 0 |
| 31-May-2024 | 480.00 | 480.00 | 470.00 | 472.00 | 1,700 | 0 |
| 30-May-2024 | 470.00 | 470.00 | 470.00 | 470.00 | 300 | 0 |
| 29-May-2024 | 478.00 | 478.00 | 474.00 | 474.00 | 5,100 | 0 |
| 28-May-2024 | 460.00 | 480.00 | 460.00 | 478.00 | 27,300 | 0 |
| 27-May-2024 | 466.00 | 480.00 | 462.00 | 462.00 | 35,500 | 0 |
| 22-May-2024 | 460.00 | 462.00 | 460.00 | 462.00 | 5,600 | 0 |
| 21-May-2024 | 450.00 | 470.00 | 450.00 | 460.00 | 29,100 | 0 |
| 20-May-2024 | 470.00 | 470.00 | 450.00 | 460.00 | 76,600 | 0 |
| 17-May-2024 | 470.00 | 474.00 | 462.00 | 470.00 | 6,100 | 0 |
| 16-May-2024 | 470.00 | 470.00 | 464.00 | 470.00 | 20,000 | 0 |
| 15-May-2024 | 464.00 | 470.00 | 452.00 | 470.00 | 17,800 | 0 |
| 14-May-2024 | 458.00 | 464.00 | 458.00 | 464.00 | 20,300 | 0 |
| 13-May-2024 | 444.00 | 464.00 | 420.00 | 464.00 | 87,400 | 0 |
| 08-May-2024 | 450.00 | 450.00 | 444.00 | 444.00 | 13,200 | 0 |
| 07-May-2024 | 448.00 | 458.00 | 442.00 | 450.00 | 62,100 | 0 |
| 06-May-2024 | 420.00 | 450.00 | 420.00 | 434.00 | 44,200 | 0 |
| 03-May-2024 | 438.00 | 448.00 | 420.00 | 430.00 | 18,700 | 0 |
| 02-May-2024 | 410.00 | 438.00 | 400.00 | 430.00 | 30,000 | 0 |
| 30-Apr-2024 | 410.00 | 420.00 | 408.00 | 410.00 | 4,400 | 0 |
| 29-Apr-2024 | 408.00 | 422.00 | 406.00 | 422.00 | 50,300 | 0 |
| 26-Apr-2024 | 424.00 | 424.00 | 410.00 | 422.00 | 8,100 | 0 |
| 25-Apr-2024 | 390.00 | 428.00 | 390.00 | 424.00 | 17,700 | 0 |
| 24-Apr-2024 | 416.00 | 416.00 | 390.00 | 396.00 | 4,000 | 0 |
| 23-Apr-2024 | 412.00 | 412.00 | 392.00 | 400.00 | 5,300 | 0 |
| 22-Apr-2024 | 420.00 | 422.00 | 400.00 | 400.00 | 12,500 | 0 |
| 19-Apr-2024 | 382.00 | 420.00 | 382.00 | 418.00 | 12,300 | 0 |
| 18-Apr-2024 | 370.00 | 400.00 | 350.00 | 382.00 | 22,200 | 0 |