| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 575.00 | 595.00 | 550.00 | 590.00 | 287,300 | 0 |
| 06-Sep-2024 | 560.00 | 575.00 | 560.00 | 575.00 | 53,900 | 0 |
| 05-Sep-2024 | 560.00 | 585.00 | 560.00 | 570.00 | 14,000 | 0 |
| 04-Sep-2024 | 565.00 | 595.00 | 565.00 | 565.00 | 2,000 | 0 |
| 03-Sep-2024 | 580.00 | 590.00 | 565.00 | 570.00 | 28,700 | 0 |
| 02-Sep-2024 | 595.00 | 600.00 | 595.00 | 595.00 | 1,200 | 0 |
| 30-Aug-2024 | 580.00 | 600.00 | 580.00 | 595.00 | 117,700 | 0 |
| 29-Aug-2024 | 580.00 | 595.00 | 565.00 | 595.00 | 83,800 | 0 |
| 28-Aug-2024 | 600.00 | 605.00 | 482.00 | 600.00 | 266,800 | 0 |
| 27-Aug-2024 | 580.00 | 600.00 | 580.00 | 580.00 | 1,600 | 0 |
| 26-Aug-2024 | 600.00 | 600.00 | 580.00 | 580.00 | 1,100 | 0 |
| 23-Aug-2024 | 570.00 | 600.00 | 570.00 | 600.00 | 106,200 | 0 |
| 22-Aug-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 100 | 0 |
| 21-Aug-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 20-Aug-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 19-Aug-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 100 | 0 |
| 16-Aug-2024 | 580.00 | 600.00 | 580.00 | 600.00 | 600 | 0 |
| 15-Aug-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 14-Aug-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 2,100 | 0 |
| 13-Aug-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 400 | 0 |
| 12-Aug-2024 | 585.00 | 605.00 | 585.00 | 600.00 | 130,100 | 0 |
| 09-Aug-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 08-Aug-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 07-Aug-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 06-Aug-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 2,100 | 0 |
| 05-Aug-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 1,000 | 0 |
| 02-Aug-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 400 | 0 |
| 01-Aug-2024 | 585.00 | 600.00 | 585.00 | 600.00 | 200 | 0 |
| 31-Jul-2024 | 595.00 | 600.00 | 595.00 | 600.00 | 138,500 | 0 |
| 30-Jul-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 29-Jul-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 26-Jul-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 82,000 | 0 |
| 25-Jul-2024 | 595.00 | 595.00 | 585.00 | 585.00 | 32,000 | 0 |
| 24-Jul-2024 | 590.00 | 595.00 | 585.00 | 585.00 | 45,100 | 0 |
| 23-Jul-2024 | 555.00 | 600.00 | 555.00 | 580.00 | 84,700 | 0 |
| 22-Jul-2024 | 600.00 | 600.00 | 505.00 | 580.00 | 275,300 | 0 |
| 19-Jul-2024 | 580.00 | 605.00 | 580.00 | 580.00 | 93,900 | 0 |
| 18-Jul-2024 | 605.00 | 605.00 | 605.00 | 605.00 | 100 | 0 |
| 17-Jul-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 16-Jul-2024 | 590.00 | 600.00 | 590.00 | 600.00 | 16,800 | 0 |
| 15-Jul-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 12-Jul-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 11-Jul-2024 | 575.00 | 600.00 | 575.00 | 600.00 | 58,400 | 0 |
| 10-Jul-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 09-Jul-2024 | 570.00 | 595.00 | 570.00 | 595.00 | 49,100 | 0 |
| 08-Jul-2024 | 590.00 | 595.00 | 590.00 | 595.00 | 41,900 | 0 |
| 05-Jul-2024 | 575.00 | 585.00 | 575.00 | 585.00 | 600 | 0 |
| 04-Jul-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 03-Jul-2024 | 595.00 | 600.00 | 595.00 | 600.00 | 72,900 | 0 |
| 02-Jul-2024 | 570.00 | 600.00 | 570.00 | 600.00 | 32,200 | 0 |
| 01-Jul-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 300 | 0 |
| 28-Jun-2024 | 600.00 | 600.00 | 555.00 | 600.00 | 126,100 | 0 |
| 27-Jun-2024 | 585.00 | 600.00 | 585.00 | 600.00 | 14,200 | 0 |
| 26-Jun-2024 | 600.00 | 600.00 | 570.00 | 595.00 | 600 | 0 |
| 25-Jun-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 0 | 0 |
| 24-Jun-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 200 | 0 |
| 21-Jun-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 200 | 0 |
| 20-Jun-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 2,000 | 0 |
| 19-Jun-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 200 | 0 |
| 14-Jun-2024 | 600.00 | 605.00 | 600.00 | 600.00 | 153,900 | 0 |
| 13-Jun-2024 | 580.00 | 580.00 | 575.00 | 575.00 | 1,300 | 0 |
| 12-Jun-2024 | 585.00 | 585.00 | 585.00 | 585.00 | 100 | 0 |
| 11-Jun-2024 | 590.00 | 590.00 | 590.00 | 590.00 | 1,100 | 0 |
| 10-Jun-2024 | 605.00 | 605.00 | 590.00 | 590.00 | 3,700 | 0 |
| 07-Jun-2024 | 570.00 | 610.00 | 570.00 | 605.00 | 150,900 | 0 |
| 06-Jun-2024 | 605.00 | 605.00 | 580.00 | 590.00 | 5,700 | 0 |
| 05-Jun-2024 | 600.00 | 610.00 | 600.00 | 605.00 | 67,900 | 0 |
| 04-Jun-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 03-Jun-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 31-May-2024 | 600.00 | 600.00 | 600.00 | 600.00 | 1,700 | 0 |
| 30-May-2024 | 570.00 | 605.00 | 570.00 | 605.00 | 45,100 | 0 |
| 29-May-2024 | 570.00 | 610.00 | 565.00 | 610.00 | 147,600 | 0 |
| 28-May-2024 | 550.00 | 610.00 | 525.00 | 610.00 | 79,100 | 0 |
| 27-May-2024 | 605.00 | 620.00 | 600.00 | 600.00 | 18,100 | 0 |
| 22-May-2024 | 580.00 | 610.00 | 580.00 | 580.00 | 13,500 | 0 |
| 21-May-2024 | 575.00 | 610.00 | 575.00 | 610.00 | 10,100 | 0 |
| 20-May-2024 | 590.00 | 610.00 | 565.00 | 605.00 | 14,000 | 0 |
| 17-May-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 16-May-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 15-May-2024 | 595.00 | 595.00 | 580.00 | 595.00 | 40,300 | 0 |
| 14-May-2024 | 570.00 | 600.00 | 570.00 | 595.00 | 27,000 | 0 |
| 13-May-2024 | 610.00 | 610.00 | 555.00 | 595.00 | 65,600 | 0 |
| 08-May-2024 | 545.00 | 615.00 | 545.00 | 610.00 | 96,600 | 0 |
| 07-May-2024 | 555.00 | 555.00 | 535.00 | 545.00 | 1,400 | 0 |
| 06-May-2024 | 610.00 | 610.00 | 575.00 | 575.00 | 13,900 | 0 |
| 03-May-2024 | 575.00 | 610.00 | 575.00 | 575.00 | 4,500 | 0 |
| 02-May-2024 | 610.00 | 610.00 | 575.00 | 575.00 | 30,700 | 0 |
| 30-Apr-2024 | 585.00 | 615.00 | 545.00 | 610.00 | 276,500 | 0 |
| 29-Apr-2024 | 560.00 | 575.00 | 530.00 | 575.00 | 138,900 | 0 |
| 26-Apr-2024 | 530.00 | 560.00 | 520.00 | 560.00 | 56,200 | 0 |
| 25-Apr-2024 | 545.00 | 545.00 | 540.00 | 540.00 | 400 | 0 |
| 24-Apr-2024 | 545.00 | 585.00 | 540.00 | 550.00 | 2,200 | 0 |
| 23-Apr-2024 | 550.00 | 570.00 | 530.00 | 535.00 | 20,600 | 0 |
| 22-Apr-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 400 | 0 |
| 19-Apr-2024 | 530.00 | 530.00 | 530.00 | 530.00 | 0 | 0 |
| 18-Apr-2024 | 545.00 | 545.00 | 530.00 | 530.00 | 24,400 | 0 |
| 17-Apr-2024 | 550.00 | 550.00 | 545.00 | 545.00 | 400 | 0 |
| 16-Apr-2024 | 555.00 | 565.00 | 545.00 | 550.00 | 8,200 | 0 |
| 05-Apr-2024 | 555.00 | 555.00 | 555.00 | 555.00 | 0 | 0 |
| 04-Apr-2024 | 555.00 | 555.00 | 555.00 | 555.00 | 400 | 0 |