| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 755.00 | 780.00 | 750.00 | 765.00 | 114,700 | 0 |
| 06-Sep-2024 | 760.00 | 785.00 | 750.00 | 765.00 | 74,800 | 0 |
| 05-Sep-2024 | 750.00 | 770.00 | 745.00 | 760.00 | 169,100 | 0 |
| 04-Sep-2024 | 735.00 | 790.00 | 725.00 | 745.00 | 273,500 | 0 |
| 03-Sep-2024 | 740.00 | 745.00 | 725.00 | 745.00 | 67,800 | 0 |
| 02-Sep-2024 | 750.00 | 750.00 | 725.00 | 745.00 | 98,800 | 0 |
| 30-Aug-2024 | 760.00 | 765.00 | 745.00 | 755.00 | 117,700 | 0 |
| 29-Aug-2024 | 745.00 | 765.00 | 745.00 | 755.00 | 113,500 | 0 |
| 28-Aug-2024 | 730.00 | 750.00 | 730.00 | 745.00 | 503,200 | 0 |
| 27-Aug-2024 | 755.00 | 755.00 | 730.00 | 730.00 | 300,700 | 0 |
| 26-Aug-2024 | 745.00 | 760.00 | 740.00 | 755.00 | 170,800 | 0 |
| 23-Aug-2024 | 730.00 | 755.00 | 730.00 | 745.00 | 401,400 | 0 |
| 22-Aug-2024 | 740.00 | 755.00 | 725.00 | 745.00 | 57,100 | 0 |
| 21-Aug-2024 | 725.00 | 790.00 | 725.00 | 740.00 | 461,200 | 0 |
| 20-Aug-2024 | 715.00 | 740.00 | 715.00 | 735.00 | 15,500 | 0 |
| 19-Aug-2024 | 745.00 | 745.00 | 720.00 | 725.00 | 235,900 | 0 |
| 16-Aug-2024 | 740.00 | 760.00 | 725.00 | 745.00 | 103,100 | 0 |
| 15-Aug-2024 | 705.00 | 795.00 | 705.00 | 750.00 | 2,360,100 | 0 |
| 14-Aug-2024 | 720.00 | 725.00 | 690.00 | 705.00 | 1,128,300 | 0 |
| 13-Aug-2024 | 685.00 | 725.00 | 670.00 | 725.00 | 2,548,900 | 0 |
| 12-Aug-2024 | 720.00 | 735.00 | 680.00 | 680.00 | 1,346,400 | 0 |
| 09-Aug-2024 | 680.00 | 755.00 | 670.00 | 715.00 | 442,200 | 0 |
| 08-Aug-2024 | 680.00 | 685.00 | 670.00 | 680.00 | 168,400 | 0 |
| 07-Aug-2024 | 685.00 | 700.00 | 635.00 | 670.00 | 1,472,600 | 0 |
| 06-Aug-2024 | 700.00 | 720.00 | 675.00 | 685.00 | 259,500 | 0 |
| 05-Aug-2024 | 720.00 | 750.00 | 675.00 | 690.00 | 2,541,400 | 0 |
| 02-Aug-2024 | 700.00 | 725.00 | 675.00 | 720.00 | 327,900 | 0 |
| 01-Aug-2024 | 675.00 | 710.00 | 660.00 | 705.00 | 538,300 | 0 |
| 31-Jul-2024 | 755.00 | 755.00 | 655.00 | 675.00 | 1,962,700 | 0 |
| 30-Jul-2024 | 745.00 | 755.00 | 740.00 | 755.00 | 260,400 | 0 |
| 29-Jul-2024 | 755.00 | 765.00 | 720.00 | 755.00 | 1,302,800 | 0 |
| 26-Jul-2024 | 675.00 | 770.00 | 670.00 | 755.00 | 3,341,300 | 0 |
| 25-Jul-2024 | 675.00 | 730.00 | 650.00 | 675.00 | 709,300 | 0 |
| 24-Jul-2024 | 665.00 | 690.00 | 635.00 | 655.00 | 677,800 | 0 |
| 23-Jul-2024 | 620.00 | 675.00 | 605.00 | 665.00 | 1,019,300 | 0 |
| 22-Jul-2024 | 610.00 | 620.00 | 590.00 | 615.00 | 613,900 | 0 |
| 19-Jul-2024 | 625.00 | 630.00 | 600.00 | 620.00 | 81,900 | 0 |
| 18-Jul-2024 | 605.00 | 645.00 | 585.00 | 630.00 | 581,500 | 0 |
| 17-Jul-2024 | 615.00 | 630.00 | 600.00 | 605.00 | 183,700 | 0 |
| 16-Jul-2024 | 620.00 | 620.00 | 595.00 | 615.00 | 192,000 | 0 |
| 15-Jul-2024 | 570.00 | 615.00 | 570.00 | 615.00 | 353,900 | 0 |
| 12-Jul-2024 | 540.00 | 600.00 | 540.00 | 570.00 | 786,800 | 0 |
| 11-Jul-2024 | 555.00 | 555.00 | 530.00 | 540.00 | 126,900 | 0 |
| 10-Jul-2024 | 555.00 | 560.00 | 530.00 | 535.00 | 492,800 | 0 |
| 09-Jul-2024 | 545.00 | 655.00 | 540.00 | 555.00 | 880,700 | 0 |
| 08-Jul-2024 | 498.00 | 550.00 | 498.00 | 545.00 | 594,500 | 0 |
| 05-Jul-2024 | 500.00 | 505.00 | 494.00 | 498.00 | 275,400 | 0 |
| 04-Jul-2024 | 492.00 | 500.00 | 492.00 | 498.00 | 269,900 | 0 |
| 03-Jul-2024 | 484.00 | 494.00 | 482.00 | 492.00 | 195,200 | 0 |
| 02-Jul-2024 | 486.00 | 488.00 | 480.00 | 484.00 | 133,200 | 0 |
| 01-Jul-2024 | 500.00 | 505.00 | 484.00 | 486.00 | 518,700 | 0 |
| 28-Jun-2024 | 496.00 | 505.00 | 484.00 | 505.00 | 607,500 | 0 |
| 27-Jun-2024 | 498.00 | 498.00 | 492.00 | 494.00 | 52,200 | 0 |
| 26-Jun-2024 | 500.00 | 505.00 | 494.00 | 498.00 | 184,700 | 0 |
| 25-Jun-2024 | 500.00 | 510.00 | 498.00 | 500.00 | 158,800 | 0 |
| 24-Jun-2024 | 540.00 | 540.00 | 500.00 | 500.00 | 1,774,300 | 0 |
| 21-Jun-2024 | 540.00 | 540.00 | 525.00 | 540.00 | 54,300 | 0 |
| 20-Jun-2024 | 535.00 | 550.00 | 530.00 | 530.00 | 82,300 | 0 |
| 19-Jun-2024 | 540.00 | 565.00 | 530.00 | 535.00 | 54,000 | 0 |
| 14-Jun-2024 | 545.00 | 550.00 | 535.00 | 540.00 | 48,500 | 0 |
| 13-Jun-2024 | 555.00 | 575.00 | 540.00 | 545.00 | 133,600 | 0 |
| 12-Jun-2024 | 570.00 | 575.00 | 540.00 | 550.00 | 178,400 | 0 |
| 11-Jun-2024 | 590.00 | 590.00 | 575.00 | 580.00 | 13,300 | 0 |
| 10-Jun-2024 | 600.00 | 600.00 | 575.00 | 580.00 | 71,900 | 0 |
| 07-Jun-2024 | 585.00 | 600.00 | 585.00 | 590.00 | 4,700 | 0 |
| 06-Jun-2024 | 605.00 | 605.00 | 585.00 | 585.00 | 172,700 | 0 |
| 05-Jun-2024 | 625.00 | 625.00 | 605.00 | 605.00 | 7,100 | 0 |
| 04-Jun-2024 | 615.00 | 620.00 | 615.00 | 615.00 | 800 | 0 |
| 03-Jun-2024 | 610.00 | 625.00 | 605.00 | 615.00 | 100,700 | 0 |
| 31-May-2024 | 625.00 | 630.00 | 600.00 | 600.00 | 190,100 | 0 |
| 30-May-2024 | 675.00 | 675.00 | 615.00 | 625.00 | 368,100 | 0 |
| 29-May-2024 | 665.00 | 665.00 | 645.00 | 655.00 | 258,300 | 0 |
| 28-May-2024 | 665.00 | 665.00 | 650.00 | 665.00 | 309,500 | 0 |
| 27-May-2024 | 655.00 | 695.00 | 655.00 | 660.00 | 310,000 | 0 |
| 22-May-2024 | 665.00 | 665.00 | 650.00 | 650.00 | 37,300 | 0 |
| 21-May-2024 | 665.00 | 675.00 | 605.00 | 665.00 | 323,500 | 0 |
| 20-May-2024 | 665.00 | 680.00 | 650.00 | 670.00 | 264,300 | 0 |
| 17-May-2024 | 670.00 | 685.00 | 625.00 | 665.00 | 771,500 | 0 |
| 16-May-2024 | 655.00 | 665.00 | 645.00 | 660.00 | 401,800 | 0 |
| 15-May-2024 | 650.00 | 660.00 | 650.00 | 655.00 | 265,900 | 0 |
| 14-May-2024 | 660.00 | 665.00 | 645.00 | 650.00 | 278,500 | 0 |
| 13-May-2024 | 655.00 | 670.00 | 655.00 | 660.00 | 249,200 | 0 |
| 08-May-2024 | 680.00 | 680.00 | 640.00 | 655.00 | 838,500 | 0 |
| 07-May-2024 | 650.00 | 685.00 | 630.00 | 670.00 | 2,308,700 | 0 |
| 06-May-2024 | 620.00 | 695.00 | 600.00 | 645.00 | 2,058,400 | 0 |
| 03-May-2024 | 610.00 | 625.00 | 590.00 | 620.00 | 183,300 | 0 |
| 02-May-2024 | 605.00 | 620.00 | 595.00 | 610.00 | 345,500 | 0 |
| 30-Apr-2024 | 585.00 | 640.00 | 575.00 | 600.00 | 433,900 | 0 |
| 29-Apr-2024 | 555.00 | 650.00 | 555.00 | 590.00 | 446,300 | 0 |
| 26-Apr-2024 | 540.00 | 550.00 | 535.00 | 540.00 | 66,700 | 0 |
| 25-Apr-2024 | 545.00 | 550.00 | 530.00 | 540.00 | 120,700 | 0 |
| 24-Apr-2024 | 555.00 | 570.00 | 540.00 | 545.00 | 62,500 | 0 |
| 23-Apr-2024 | 570.00 | 580.00 | 555.00 | 555.00 | 92,300 | 0 |
| 22-Apr-2024 | 575.00 | 575.00 | 560.00 | 560.00 | 27,400 | 0 |
| 19-Apr-2024 | 580.00 | 580.00 | 560.00 | 575.00 | 16,800 | 0 |
| 18-Apr-2024 | 590.00 | 605.00 | 565.00 | 570.00 | 32,600 | 0 |
| 17-Apr-2024 | 575.00 | 575.00 | 570.00 | 575.00 | 73,900 | 0 |
| 16-Apr-2024 | 590.00 | 590.00 | 565.00 | 565.00 | 164,100 | 0 |
| 05-Apr-2024 | 590.00 | 600.00 | 585.00 | 590.00 | 247,100 | 0 |
| 04-Apr-2024 | 595.00 | 600.00 | 585.00 | 590.00 | 265,700 | 0 |