| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 1,010.00 | 1,025.00 | 975.00 | 990.00 | 39,881,800 | 0 |
| 06-Sep-2024 | 955.00 | 1,035.00 | 955.00 | 1,020.00 | 152,404,500 | 0 |
| 05-Sep-2024 | 875.00 | 960.00 | 870.00 | 950.00 | 66,884,500 | 0 |
| 04-Sep-2024 | 885.00 | 885.00 | 870.00 | 875.00 | 6,713,200 | 0 |
| 03-Sep-2024 | 890.00 | 900.00 | 885.00 | 885.00 | 4,350,500 | 0 |
| 02-Sep-2024 | 890.00 | 900.00 | 885.00 | 890.00 | 7,168,700 | 0 |
| 30-Aug-2024 | 885.00 | 895.00 | 885.00 | 890.00 | 2,778,200 | 0 |
| 29-Aug-2024 | 895.00 | 895.00 | 880.00 | 885.00 | 5,021,700 | 0 |
| 28-Aug-2024 | 895.00 | 900.00 | 885.00 | 890.00 | 6,403,200 | 0 |
| 27-Aug-2024 | 900.00 | 900.00 | 885.00 | 890.00 | 5,991,000 | 0 |
| 26-Aug-2024 | 890.00 | 905.00 | 890.00 | 895.00 | 12,902,400 | 0 |
| 23-Aug-2024 | 870.00 | 890.00 | 870.00 | 885.00 | 5,119,500 | 0 |
| 22-Aug-2024 | 885.00 | 890.00 | 875.00 | 875.00 | 6,402,300 | 0 |
| 21-Aug-2024 | 895.00 | 905.00 | 885.00 | 890.00 | 8,438,900 | 0 |
| 20-Aug-2024 | 885.00 | 915.00 | 880.00 | 895.00 | 27,385,900 | 0 |
| 19-Aug-2024 | 885.00 | 890.00 | 870.00 | 880.00 | 11,074,400 | 0 |
| 16-Aug-2024 | 880.00 | 890.00 | 875.00 | 885.00 | 6,464,500 | 0 |
| 15-Aug-2024 | 885.00 | 890.00 | 875.00 | 880.00 | 6,619,800 | 0 |
| 14-Aug-2024 | 870.00 | 895.00 | 865.00 | 885.00 | 19,654,600 | 0 |
| 13-Aug-2024 | 860.00 | 880.00 | 855.00 | 870.00 | 12,996,800 | 0 |
| 12-Aug-2024 | 845.00 | 870.00 | 845.00 | 860.00 | 12,417,700 | 0 |
| 09-Aug-2024 | 830.00 | 850.00 | 830.00 | 845.00 | 7,497,000 | 0 |
| 08-Aug-2024 | 830.00 | 835.00 | 825.00 | 830.00 | 7,038,700 | 0 |
| 07-Aug-2024 | 840.00 | 845.00 | 825.00 | 830.00 | 11,502,700 | 0 |
| 06-Aug-2024 | 830.00 | 845.00 | 820.00 | 840.00 | 13,213,600 | 0 |
| 05-Aug-2024 | 885.00 | 885.00 | 830.00 | 830.00 | 31,388,300 | 0 |
| 02-Aug-2024 | 885.00 | 890.00 | 870.00 | 885.00 | 12,722,800 | 0 |
| 01-Aug-2024 | 875.00 | 890.00 | 870.00 | 885.00 | 24,585,100 | 0 |
| 31-Jul-2024 | 865.00 | 865.00 | 855.00 | 855.00 | 6,823,200 | 0 |
| 30-Jul-2024 | 865.00 | 875.00 | 850.00 | 860.00 | 14,790,800 | 0 |
| 29-Jul-2024 | 860.00 | 875.00 | 850.00 | 850.00 | 17,975,300 | 0 |
| 26-Jul-2024 | 830.00 | 865.00 | 830.00 | 860.00 | 31,039,000 | 0 |
| 25-Jul-2024 | 815.00 | 840.00 | 805.00 | 830.00 | 19,071,300 | 0 |
| 24-Jul-2024 | 825.00 | 825.00 | 815.00 | 815.00 | 5,235,600 | 0 |
| 23-Jul-2024 | 825.00 | 830.00 | 820.00 | 820.00 | 3,395,400 | 0 |
| 22-Jul-2024 | 815.00 | 830.00 | 815.00 | 820.00 | 4,429,300 | 0 |
| 19-Jul-2024 | 820.00 | 825.00 | 815.00 | 815.00 | 3,085,700 | 0 |
| 18-Jul-2024 | 815.00 | 825.00 | 810.00 | 820.00 | 3,274,000 | 0 |
| 17-Jul-2024 | 820.00 | 820.00 | 810.00 | 815.00 | 4,031,100 | 0 |
| 16-Jul-2024 | 820.00 | 825.00 | 810.00 | 810.00 | 5,103,400 | 0 |
| 15-Jul-2024 | 830.00 | 835.00 | 815.00 | 820.00 | 7,150,000 | 0 |
| 12-Jul-2024 | 805.00 | 830.00 | 805.00 | 825.00 | 15,198,600 | 0 |
| 11-Jul-2024 | 810.00 | 815.00 | 805.00 | 805.00 | 3,348,400 | 0 |
| 10-Jul-2024 | 815.00 | 815.00 | 805.00 | 810.00 | 2,852,700 | 0 |
| 09-Jul-2024 | 815.00 | 820.00 | 810.00 | 810.00 | 4,904,600 | 0 |
| 08-Jul-2024 | 805.00 | 815.00 | 800.00 | 815.00 | 20,421,500 | 0 |
| 05-Jul-2024 | 835.00 | 840.00 | 825.00 | 840.00 | 30,759,200 | 0 |
| 04-Jul-2024 | 820.00 | 835.00 | 820.00 | 835.00 | 9,909,600 | 0 |
| 03-Jul-2024 | 815.00 | 825.00 | 810.00 | 820.00 | 9,271,300 | 0 |
| 02-Jul-2024 | 815.00 | 825.00 | 810.00 | 815.00 | 7,161,900 | 0 |
| 01-Jul-2024 | 810.00 | 815.00 | 800.00 | 810.00 | 7,220,300 | 0 |
| 28-Jun-2024 | 800.00 | 810.00 | 795.00 | 810.00 | 5,163,500 | 0 |
| 27-Jun-2024 | 800.00 | 810.00 | 790.00 | 800.00 | 6,470,300 | 0 |
| 26-Jun-2024 | 795.00 | 805.00 | 795.00 | 800.00 | 4,614,800 | 0 |
| 25-Jun-2024 | 800.00 | 800.00 | 785.00 | 795.00 | 4,543,500 | 0 |
| 24-Jun-2024 | 800.00 | 805.00 | 790.00 | 795.00 | 6,090,300 | 0 |
| 21-Jun-2024 | 770.00 | 795.00 | 770.00 | 795.00 | 7,230,700 | 0 |
| 20-Jun-2024 | 755.00 | 775.00 | 755.00 | 765.00 | 8,377,700 | 0 |
| 19-Jun-2024 | 755.00 | 780.00 | 750.00 | 755.00 | 17,948,100 | 0 |
| 14-Jun-2024 | 790.00 | 800.00 | 765.00 | 765.00 | 14,841,600 | 0 |
| 13-Jun-2024 | 810.00 | 810.00 | 790.00 | 790.00 | 17,229,200 | 0 |
| 12-Jun-2024 | 810.00 | 815.00 | 800.00 | 800.00 | 8,266,000 | 0 |
| 11-Jun-2024 | 825.00 | 825.00 | 805.00 | 810.00 | 6,910,700 | 0 |
| 10-Jun-2024 | 835.00 | 835.00 | 815.00 | 820.00 | 4,950,500 | 0 |
| 07-Jun-2024 | 830.00 | 835.00 | 825.00 | 830.00 | 3,174,700 | 0 |
| 06-Jun-2024 | 830.00 | 835.00 | 820.00 | 825.00 | 4,258,400 | 0 |
| 05-Jun-2024 | 820.00 | 840.00 | 820.00 | 825.00 | 7,051,200 | 0 |
| 04-Jun-2024 | 805.00 | 820.00 | 805.00 | 820.00 | 14,884,900 | 0 |
| 03-Jun-2024 | 820.00 | 820.00 | 790.00 | 805.00 | 31,095,400 | 0 |
| 31-May-2024 | 845.00 | 845.00 | 800.00 | 800.00 | 128,127,600 | 0 |
| 30-May-2024 | 845.00 | 850.00 | 830.00 | 835.00 | 9,660,500 | 0 |
| 29-May-2024 | 850.00 | 855.00 | 840.00 | 845.00 | 7,218,600 | 0 |
| 28-May-2024 | 855.00 | 860.00 | 845.00 | 850.00 | 4,521,100 | 0 |
| 27-May-2024 | 860.00 | 865.00 | 845.00 | 845.00 | 10,601,100 | 0 |
| 22-May-2024 | 865.00 | 870.00 | 855.00 | 860.00 | 6,102,300 | 0 |
| 21-May-2024 | 880.00 | 885.00 | 855.00 | 860.00 | 14,121,700 | 0 |
| 20-May-2024 | 890.00 | 895.00 | 875.00 | 875.00 | 8,053,100 | 0 |
| 17-May-2024 | 880.00 | 890.00 | 870.00 | 890.00 | 5,840,800 | 0 |
| 16-May-2024 | 865.00 | 885.00 | 860.00 | 880.00 | 4,456,400 | 0 |
| 15-May-2024 | 870.00 | 875.00 | 860.00 | 865.00 | 6,131,800 | 0 |
| 14-May-2024 | 880.00 | 880.00 | 865.00 | 875.00 | 3,068,100 | 0 |
| 13-May-2024 | 870.00 | 885.00 | 865.00 | 875.00 | 3,348,800 | 0 |
| 08-May-2024 | 895.00 | 900.00 | 865.00 | 865.00 | 8,848,700 | 0 |
| 07-May-2024 | 900.00 | 905.00 | 890.00 | 895.00 | 3,149,400 | 0 |
| 06-May-2024 | 900.00 | 905.00 | 890.00 | 895.00 | 5,764,500 | 0 |
| 03-May-2024 | 885.00 | 910.00 | 875.00 | 895.00 | 7,881,100 | 0 |
| 02-May-2024 | 870.00 | 895.00 | 865.00 | 885.00 | 10,713,700 | 0 |
| 30-Apr-2024 | 860.00 | 870.00 | 850.00 | 865.00 | 4,007,300 | 0 |
| 29-Apr-2024 | 845.00 | 870.00 | 840.00 | 870.00 | 7,346,300 | 0 |
| 26-Apr-2024 | 850.00 | 860.00 | 845.00 | 845.00 | 4,935,300 | 0 |
| 25-Apr-2024 | 860.00 | 860.00 | 850.00 | 855.00 | 2,167,500 | 0 |
| 24-Apr-2024 | 845.00 | 860.00 | 845.00 | 860.00 | 3,419,700 | 0 |
| 23-Apr-2024 | 860.00 | 870.00 | 845.00 | 845.00 | 7,581,700 | 0 |
| 22-Apr-2024 | 860.00 | 865.00 | 850.00 | 860.00 | 3,491,200 | 0 |
| 19-Apr-2024 | 860.00 | 865.00 | 850.00 | 860.00 | 6,133,300 | 0 |
| 18-Apr-2024 | 875.00 | 875.00 | 855.00 | 860.00 | 6,632,500 | 0 |
| 17-Apr-2024 | 885.00 | 890.00 | 870.00 | 870.00 | 10,069,700 | 0 |
| 16-Apr-2024 | 915.00 | 920.00 | 885.00 | 885.00 | 20,168,800 | 0 |
| 05-Apr-2024 | 930.00 | 935.00 | 920.00 | 925.00 | 6,262,700 | 0 |
| 04-Apr-2024 | 935.00 | 935.00 | 920.00 | 930.00 | 5,864,700 | 0 |