| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 454.00 | 454.00 | 438.00 | 450.00 | 851,900 | 0 |
| 06-Sep-2024 | 452.00 | 454.00 | 450.00 | 454.00 | 772,600 | 0 |
| 05-Sep-2024 | 452.00 | 454.00 | 444.00 | 454.00 | 840,600 | 0 |
| 04-Sep-2024 | 454.00 | 454.00 | 442.00 | 454.00 | 900,200 | 0 |
| 03-Sep-2024 | 446.00 | 462.00 | 446.00 | 454.00 | 319,300 | 0 |
| 02-Sep-2024 | 472.00 | 472.00 | 444.00 | 446.00 | 391,100 | 0 |
| 30-Aug-2024 | 472.00 | 474.00 | 462.00 | 468.00 | 709,000 | 0 |
| 29-Aug-2024 | 484.00 | 486.00 | 472.00 | 478.00 | 895,500 | 0 |
| 28-Aug-2024 | 484.00 | 486.00 | 472.00 | 484.00 | 1,021,800 | 0 |
| 27-Aug-2024 | 496.00 | 496.00 | 460.00 | 484.00 | 785,200 | 0 |
| 26-Aug-2024 | 520.00 | 520.00 | 484.00 | 484.00 | 834,600 | 0 |
| 23-Aug-2024 | 545.00 | 555.00 | 510.00 | 510.00 | 959,000 | 0 |
| 22-Aug-2024 | 535.00 | 545.00 | 500.00 | 545.00 | 1,112,000 | 0 |
| 21-Aug-2024 | 560.00 | 575.00 | 540.00 | 540.00 | 1,432,300 | 0 |
| 20-Aug-2024 | 590.00 | 605.00 | 570.00 | 575.00 | 2,116,300 | 0 |
| 19-Aug-2024 | 600.00 | 615.00 | 595.00 | 600.00 | 2,117,800 | 0 |
| 16-Aug-2024 | 590.00 | 610.00 | 585.00 | 600.00 | 3,709,000 | 0 |
| 15-Aug-2024 | 590.00 | 600.00 | 570.00 | 595.00 | 3,418,900 | 0 |
| 14-Aug-2024 | 605.00 | 630.00 | 585.00 | 590.00 | 6,204,200 | 0 |
| 13-Aug-2024 | 600.00 | 610.00 | 585.00 | 590.00 | 4,708,200 | 0 |
| 12-Aug-2024 | 600.00 | 615.00 | 590.00 | 600.00 | 7,402,100 | 0 |
| 09-Aug-2024 | 605.00 | 615.00 | 595.00 | 600.00 | 9,965,600 | 0 |
| 08-Aug-2024 | 610.00 | 625.00 | 580.00 | 595.00 | 7,173,700 | 0 |
| 07-Aug-2024 | 615.00 | 625.00 | 600.00 | 605.00 | 9,402,800 | 0 |
| 06-Aug-2024 | 585.00 | 605.00 | 580.00 | 605.00 | 10,823,300 | 0 |
| 05-Aug-2024 | 590.00 | 590.00 | 555.00 | 585.00 | 9,970,800 | 0 |
| 02-Aug-2024 | 575.00 | 595.00 | 570.00 | 590.00 | 13,552,800 | 0 |
| 01-Aug-2024 | 575.00 | 585.00 | 560.00 | 575.00 | 5,886,300 | 0 |
| 31-Jul-2024 | 530.00 | 590.00 | 530.00 | 575.00 | 10,636,900 | 0 |
| 30-Jul-2024 | 585.00 | 650.00 | 545.00 | 550.00 | 5,063,500 | 0 |
| 29-Jul-2024 | 535.00 | 575.00 | 535.00 | 575.00 | 5,533,800 | 0 |
| 26-Jul-2024 | 545.00 | 550.00 | 535.00 | 540.00 | 4,686,900 | 0 |
| 25-Jul-2024 | 520.00 | 545.00 | 505.00 | 540.00 | 12,689,400 | 0 |
| 24-Jul-2024 | 496.00 | 520.00 | 492.00 | 520.00 | 7,514,200 | 0 |
| 23-Jul-2024 | 490.00 | 510.00 | 488.00 | 496.00 | 8,388,900 | 0 |
| 22-Jul-2024 | 466.00 | 490.00 | 454.00 | 488.00 | 7,744,000 | 0 |
| 19-Jul-2024 | 470.00 | 470.00 | 466.00 | 466.00 | 173,300 | 0 |
| 18-Jul-2024 | 470.00 | 480.00 | 470.00 | 472.00 | 3,974,900 | 0 |
| 17-Jul-2024 | 484.00 | 486.00 | 472.00 | 472.00 | 2,730,100 | 0 |
| 16-Jul-2024 | 478.00 | 492.00 | 478.00 | 484.00 | 3,409,600 | 0 |
| 15-Jul-2024 | 458.00 | 484.00 | 458.00 | 478.00 | 2,935,200 | 0 |
| 12-Jul-2024 | 458.00 | 472.00 | 458.00 | 462.00 | 2,881,200 | 0 |
| 11-Jul-2024 | 472.00 | 478.00 | 446.00 | 458.00 | 3,604,600 | 0 |
| 10-Jul-2024 | 470.00 | 494.00 | 470.00 | 472.00 | 8,590,800 | 0 |
| 09-Jul-2024 | 474.00 | 484.00 | 472.00 | 472.00 | 4,461,400 | 0 |
| 08-Jul-2024 | 462.00 | 474.00 | 460.00 | 474.00 | 7,561,300 | 0 |
| 05-Jul-2024 | 452.00 | 464.00 | 452.00 | 462.00 | 6,635,700 | 0 |
| 04-Jul-2024 | 444.00 | 452.00 | 440.00 | 452.00 | 2,157,600 | 0 |
| 03-Jul-2024 | 432.00 | 452.00 | 432.00 | 442.00 | 9,526,400 | 0 |
| 02-Jul-2024 | 426.00 | 438.00 | 426.00 | 434.00 | 6,627,500 | 0 |
| 01-Jul-2024 | 416.00 | 430.00 | 416.00 | 426.00 | 3,928,000 | 0 |
| 28-Jun-2024 | 420.00 | 434.00 | 418.00 | 422.00 | 7,084,500 | 0 |
| 27-Jun-2024 | 418.00 | 432.00 | 412.00 | 420.00 | 16,767,000 | 0 |
| 26-Jun-2024 | 384.00 | 424.00 | 384.00 | 418.00 | 19,446,300 | 0 |
| 25-Jun-2024 | 388.00 | 400.00 | 384.00 | 384.00 | 145,300 | 0 |
| 24-Jun-2024 | 400.00 | 406.00 | 386.00 | 388.00 | 1,723,000 | 0 |
| 21-Jun-2024 | 402.00 | 408.00 | 394.00 | 400.00 | 1,604,400 | 0 |
| 20-Jun-2024 | 386.00 | 406.00 | 386.00 | 392.00 | 7,000 | 0 |
| 19-Jun-2024 | 400.00 | 406.00 | 392.00 | 392.00 | 136,100 | 0 |
| 14-Jun-2024 | 408.00 | 414.00 | 398.00 | 398.00 | 139,600 | 0 |
| 13-Jun-2024 | 408.00 | 408.00 | 402.00 | 404.00 | 7,800 | 0 |
| 12-Jun-2024 | 398.00 | 426.00 | 398.00 | 402.00 | 103,400 | 0 |
| 11-Jun-2024 | 400.00 | 406.00 | 400.00 | 402.00 | 78,800 | 0 |
| 10-Jun-2024 | 402.00 | 402.00 | 398.00 | 400.00 | 44,300 | 0 |
| 07-Jun-2024 | 406.00 | 406.00 | 402.00 | 402.00 | 17,400 | 0 |
| 06-Jun-2024 | 402.00 | 410.00 | 400.00 | 406.00 | 281,300 | 0 |
| 05-Jun-2024 | 408.00 | 408.00 | 402.00 | 404.00 | 61,900 | 0 |
| 04-Jun-2024 | 402.00 | 430.00 | 402.00 | 408.00 | 136,400 | 0 |
| 03-Jun-2024 | 404.00 | 408.00 | 400.00 | 406.00 | 620,900 | 0 |
| 31-May-2024 | 402.00 | 420.00 | 398.00 | 404.00 | 1,050,300 | 0 |
| 30-May-2024 | 402.00 | 430.00 | 402.00 | 406.00 | 501,000 | 0 |
| 29-May-2024 | 416.00 | 416.00 | 402.00 | 406.00 | 1,199,200 | 0 |
| 28-May-2024 | 430.00 | 452.00 | 390.00 | 408.00 | 2,345,100 | 0 |
| 27-May-2024 | 436.00 | 442.00 | 430.00 | 434.00 | 2,001,900 | 0 |
| 22-May-2024 | 434.00 | 444.00 | 432.00 | 434.00 | 1,446,600 | 0 |
| 21-May-2024 | 440.00 | 448.00 | 434.00 | 434.00 | 1,266,100 | 0 |
| 20-May-2024 | 436.00 | 454.00 | 436.00 | 440.00 | 2,412,800 | 0 |
| 17-May-2024 | 440.00 | 440.00 | 434.00 | 438.00 | 135,000 | 0 |
| 16-May-2024 | 436.00 | 440.00 | 434.00 | 440.00 | 367,700 | 0 |
| 15-May-2024 | 446.00 | 450.00 | 434.00 | 446.00 | 376,300 | 0 |
| 14-May-2024 | 436.00 | 454.00 | 428.00 | 446.00 | 2,040,700 | 0 |
| 13-May-2024 | 418.00 | 462.00 | 412.00 | 436.00 | 2,212,200 | 0 |
| 08-May-2024 | 422.00 | 424.00 | 416.00 | 418.00 | 98,800 | 0 |
| 07-May-2024 | 410.00 | 420.00 | 410.00 | 418.00 | 281,000 | 0 |
| 06-May-2024 | 410.00 | 412.00 | 408.00 | 412.00 | 40,200 | 0 |
| 03-May-2024 | 410.00 | 418.00 | 410.00 | 410.00 | 300,300 | 0 |
| 02-May-2024 | 406.00 | 410.00 | 400.00 | 410.00 | 692,400 | 0 |
| 30-Apr-2024 | 404.00 | 406.00 | 398.00 | 404.00 | 161,600 | 0 |
| 29-Apr-2024 | 402.00 | 404.00 | 398.00 | 404.00 | 626,200 | 0 |
| 26-Apr-2024 | 406.00 | 406.00 | 396.00 | 400.00 | 835,600 | 0 |
| 25-Apr-2024 | 402.00 | 406.00 | 402.00 | 404.00 | 595,600 | 0 |
| 24-Apr-2024 | 400.00 | 406.00 | 396.00 | 402.00 | 605,900 | 0 |
| 23-Apr-2024 | 398.00 | 400.00 | 388.00 | 398.00 | 62,900 | 0 |
| 22-Apr-2024 | 390.00 | 404.00 | 386.00 | 398.00 | 977,700 | 0 |
| 19-Apr-2024 | 386.00 | 410.00 | 386.00 | 390.00 | 1,349,200 | 0 |
| 18-Apr-2024 | 384.00 | 388.00 | 384.00 | 386.00 | 81,700 | 0 |
| 17-Apr-2024 | 380.00 | 388.00 | 380.00 | 384.00 | 135,700 | 0 |
| 16-Apr-2024 | 378.00 | 382.00 | 378.00 | 382.00 | 71,300 | 0 |
| 05-Apr-2024 | 378.00 | 382.00 | 378.00 | 378.00 | 331,500 | 0 |
| 04-Apr-2024 | 380.00 | 382.00 | 378.00 | 378.00 | 180,100 | 0 |