| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Sep-2024 | 545.00 | 545.00 | 510.00 | 515.00 | 119,000 | 0 |
| 09-Sep-2024 | 550.00 | 550.00 | 540.00 | 545.00 | 419,200 | 0 |
| 06-Sep-2024 | 550.00 | 550.00 | 525.00 | 545.00 | 408,600 | 0 |
| 05-Sep-2024 | 535.00 | 560.00 | 520.00 | 550.00 | 211,100 | 0 |
| 04-Sep-2024 | 530.00 | 530.00 | 505.00 | 530.00 | 20,900 | 0 |
| 03-Sep-2024 | 530.00 | 530.00 | 510.00 | 530.00 | 81,100 | 0 |
| 02-Sep-2024 | 490.00 | 530.00 | 490.00 | 530.00 | 135,600 | 0 |
| 30-Aug-2024 | 492.00 | 492.00 | 492.00 | 492.00 | 200 | 0 |
| 29-Aug-2024 | 492.00 | 500.00 | 492.00 | 492.00 | 74,400 | 0 |
| 28-Aug-2024 | 488.00 | 492.00 | 488.00 | 490.00 | 17,700 | 0 |
| 27-Aug-2024 | 490.00 | 490.00 | 486.00 | 486.00 | 10,700 | 0 |
| 26-Aug-2024 | 486.00 | 490.00 | 486.00 | 490.00 | 4,000 | 0 |
| 23-Aug-2024 | 482.00 | 492.00 | 482.00 | 490.00 | 800 | 0 |
| 22-Aug-2024 | 486.00 | 498.00 | 480.00 | 480.00 | 99,700 | 0 |
| 21-Aug-2024 | 482.00 | 494.00 | 482.00 | 490.00 | 600 | 0 |
| 20-Aug-2024 | 486.00 | 498.00 | 486.00 | 496.00 | 2,200 | 0 |
| 19-Aug-2024 | 505.00 | 505.00 | 480.00 | 482.00 | 19,100 | 0 |
| 16-Aug-2024 | 488.00 | 500.00 | 488.00 | 500.00 | 121,500 | 0 |
| 15-Aug-2024 | 482.00 | 484.00 | 480.00 | 480.00 | 1,000 | 0 |
| 14-Aug-2024 | 482.00 | 482.00 | 480.00 | 480.00 | 1,700 | 0 |
| 13-Aug-2024 | 482.00 | 490.00 | 470.00 | 480.00 | 1,800 | 0 |
| 12-Aug-2024 | 488.00 | 488.00 | 482.00 | 482.00 | 100,200 | 0 |
| 09-Aug-2024 | 482.00 | 482.00 | 482.00 | 482.00 | 0 | 0 |
| 08-Aug-2024 | 482.00 | 482.00 | 482.00 | 482.00 | 3,600 | 0 |
| 07-Aug-2024 | 482.00 | 498.00 | 482.00 | 482.00 | 20,800 | 0 |
| 06-Aug-2024 | 486.00 | 486.00 | 482.00 | 482.00 | 29,700 | 0 |
| 05-Aug-2024 | 500.00 | 500.00 | 486.00 | 486.00 | 18,200 | 0 |
| 02-Aug-2024 | 488.00 | 510.00 | 488.00 | 500.00 | 85,300 | 0 |
| 01-Aug-2024 | 482.00 | 488.00 | 480.00 | 488.00 | 51,100 | 0 |
| 31-Jul-2024 | 482.00 | 484.00 | 480.00 | 480.00 | 27,600 | 0 |
| 30-Jul-2024 | 480.00 | 482.00 | 480.00 | 482.00 | 10,200 | 0 |
| 29-Jul-2024 | 484.00 | 490.00 | 480.00 | 480.00 | 21,100 | 0 |
| 26-Jul-2024 | 488.00 | 490.00 | 488.00 | 490.00 | 17,400 | 0 |
| 25-Jul-2024 | 490.00 | 490.00 | 490.00 | 490.00 | 10,000 | 0 |
| 24-Jul-2024 | 478.00 | 490.00 | 478.00 | 490.00 | 600 | 0 |
| 23-Jul-2024 | 480.00 | 480.00 | 476.00 | 476.00 | 34,200 | 0 |
| 22-Jul-2024 | 480.00 | 480.00 | 480.00 | 480.00 | 2,700 | 0 |
| 19-Jul-2024 | 480.00 | 480.00 | 480.00 | 480.00 | 22,100 | 0 |
| 18-Jul-2024 | 480.00 | 490.00 | 480.00 | 480.00 | 16,800 | 0 |
| 17-Jul-2024 | 480.00 | 480.00 | 480.00 | 480.00 | 100 | 0 |
| 16-Jul-2024 | 486.00 | 486.00 | 480.00 | 480.00 | 18,100 | 0 |
| 15-Jul-2024 | 480.00 | 482.00 | 480.00 | 480.00 | 11,800 | 0 |
| 12-Jul-2024 | 490.00 | 490.00 | 490.00 | 490.00 | 100 | 0 |
| 11-Jul-2024 | 480.00 | 482.00 | 480.00 | 480.00 | 18,700 | 0 |
| 10-Jul-2024 | 480.00 | 490.00 | 480.00 | 490.00 | 15,200 | 0 |
| 09-Jul-2024 | 482.00 | 482.00 | 480.00 | 482.00 | 600 | 0 |
| 08-Jul-2024 | 490.00 | 490.00 | 482.00 | 482.00 | 33,400 | 0 |
| 05-Jul-2024 | 484.00 | 484.00 | 482.00 | 482.00 | 13,400 | 0 |
| 04-Jul-2024 | 486.00 | 490.00 | 484.00 | 490.00 | 10,600 | 0 |
| 03-Jul-2024 | 490.00 | 490.00 | 484.00 | 490.00 | 2,700 | 0 |
| 02-Jul-2024 | 490.00 | 490.00 | 490.00 | 490.00 | 4,700 | 0 |
| 01-Jul-2024 | 490.00 | 490.00 | 488.00 | 488.00 | 6,400 | 0 |
| 28-Jun-2024 | 468.00 | 490.00 | 468.00 | 488.00 | 2,900 | 0 |
| 27-Jun-2024 | 478.00 | 480.00 | 478.00 | 480.00 | 15,100 | 0 |
| 26-Jun-2024 | 468.00 | 480.00 | 468.00 | 480.00 | 20,000 | 0 |
| 25-Jun-2024 | 470.00 | 470.00 | 466.00 | 468.00 | 11,500 | 0 |
| 24-Jun-2024 | 482.00 | 482.00 | 466.00 | 470.00 | 10,900 | 0 |
| 21-Jun-2024 | 456.00 | 462.00 | 454.00 | 462.00 | 13,700 | 0 |
| 20-Jun-2024 | 460.00 | 468.00 | 454.00 | 454.00 | 5,300 | 0 |
| 19-Jun-2024 | 476.00 | 496.00 | 450.00 | 460.00 | 49,500 | 0 |
| 14-Jun-2024 | 474.00 | 474.00 | 452.00 | 452.00 | 37,600 | 0 |
| 13-Jun-2024 | 482.00 | 482.00 | 474.00 | 474.00 | 300 | 0 |
| 12-Jun-2024 | 466.00 | 484.00 | 466.00 | 484.00 | 4,300 | 0 |
| 11-Jun-2024 | 454.00 | 505.00 | 454.00 | 474.00 | 22,000 | 0 |
| 10-Jun-2024 | 458.00 | 458.00 | 454.00 | 454.00 | 133,900 | 0 |
| 07-Jun-2024 | 478.00 | 482.00 | 430.00 | 458.00 | 22,400 | 0 |
| 06-Jun-2024 | 498.00 | 500.00 | 482.00 | 484.00 | 21,900 | 0 |
| 05-Jun-2024 | 490.00 | 500.00 | 488.00 | 490.00 | 11,500 | 0 |
| 04-Jun-2024 | 492.00 | 492.00 | 492.00 | 492.00 | 0 | 0 |
| 03-Jun-2024 | 492.00 | 496.00 | 480.00 | 492.00 | 7,100 | 0 |
| 31-May-2024 | 492.00 | 492.00 | 480.00 | 480.00 | 10,200 | 0 |
| 30-May-2024 | 496.00 | 496.00 | 486.00 | 490.00 | 600 | 0 |
| 29-May-2024 | 496.00 | 496.00 | 490.00 | 490.00 | 1,500 | 0 |
| 28-May-2024 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 27-May-2024 | 488.00 | 496.00 | 478.00 | 496.00 | 20,800 | 0 |
| 22-May-2024 | 488.00 | 488.00 | 488.00 | 488.00 | 8,000 | 0 |
| 21-May-2024 | 498.00 | 498.00 | 488.00 | 488.00 | 1,200 | 0 |
| 20-May-2024 | 490.00 | 496.00 | 490.00 | 490.00 | 500 | 0 |
| 17-May-2024 | 505.00 | 505.00 | 488.00 | 490.00 | 5,100 | 0 |
| 16-May-2024 | 474.00 | 490.00 | 474.00 | 490.00 | 4,200 | 0 |
| 15-May-2024 | 484.00 | 490.00 | 474.00 | 490.00 | 11,300 | 0 |
| 14-May-2024 | 490.00 | 490.00 | 490.00 | 490.00 | 1,000 | 0 |
| 13-May-2024 | 490.00 | 490.00 | 490.00 | 490.00 | 0 | 0 |
| 08-May-2024 | 484.00 | 490.00 | 484.00 | 490.00 | 55,800 | 0 |
| 07-May-2024 | 505.00 | 505.00 | 482.00 | 484.00 | 41,200 | 0 |
| 06-May-2024 | 484.00 | 500.00 | 482.00 | 498.00 | 112,200 | 0 |
| 03-May-2024 | 498.00 | 498.00 | 478.00 | 496.00 | 27,800 | 0 |
| 02-May-2024 | 500.00 | 505.00 | 494.00 | 505.00 | 1,100 | 0 |
| 30-Apr-2024 | 500.00 | 520.00 | 500.00 | 515.00 | 1,900 | 0 |
| 29-Apr-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 300 | 0 |
| 26-Apr-2024 | 510.00 | 510.00 | 510.00 | 510.00 | 1,000 | 0 |
| 25-Apr-2024 | 525.00 | 525.00 | 515.00 | 520.00 | 700 | 0 |
| 24-Apr-2024 | 530.00 | 550.00 | 520.00 | 520.00 | 11,000 | 0 |
| 23-Apr-2024 | 505.00 | 520.00 | 505.00 | 520.00 | 2,200 | 0 |
| 22-Apr-2024 | 520.00 | 520.00 | 520.00 | 520.00 | 60,200 | 0 |
| 19-Apr-2024 | 515.00 | 520.00 | 515.00 | 520.00 | 10,400 | 0 |
| 18-Apr-2024 | 505.00 | 520.00 | 505.00 | 520.00 | 50,100 | 0 |
| 17-Apr-2024 | 525.00 | 525.00 | 505.00 | 520.00 | 458,500 | 0 |
| 16-Apr-2024 | 500.00 | 525.00 | 498.00 | 525.00 | 91,900 | 0 |
| 05-Apr-2024 | 500.00 | 510.00 | 498.00 | 500.00 | 41,600 | 0 |