| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 675.00 | 675.00 | 650.00 | 660.00 | 2,964,500 | 0 |
| 06-Sep-2024 | 680.00 | 685.00 | 665.00 | 670.00 | 1,580,600 | 0 |
| 05-Sep-2024 | 690.00 | 690.00 | 675.00 | 680.00 | 3,301,000 | 0 |
| 04-Sep-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 708,600 | 0 |
| 03-Sep-2024 | 695.00 | 695.00 | 685.00 | 690.00 | 1,130,400 | 0 |
| 02-Sep-2024 | 695.00 | 695.00 | 680.00 | 695.00 | 1,257,000 | 0 |
| 30-Aug-2024 | 690.00 | 695.00 | 685.00 | 695.00 | 2,283,200 | 0 |
| 29-Aug-2024 | 690.00 | 695.00 | 690.00 | 695.00 | 852,000 | 0 |
| 28-Aug-2024 | 680.00 | 695.00 | 680.00 | 695.00 | 1,651,500 | 0 |
| 27-Aug-2024 | 695.00 | 700.00 | 670.00 | 695.00 | 4,500,700 | 0 |
| 26-Aug-2024 | 700.00 | 700.00 | 680.00 | 695.00 | 3,607,400 | 0 |
| 23-Aug-2024 | 695.00 | 700.00 | 695.00 | 700.00 | 1,479,300 | 0 |
| 22-Aug-2024 | 705.00 | 705.00 | 690.00 | 700.00 | 2,863,000 | 0 |
| 21-Aug-2024 | 700.00 | 705.00 | 695.00 | 705.00 | 427,300 | 0 |
| 20-Aug-2024 | 700.00 | 705.00 | 690.00 | 700.00 | 530,900 | 0 |
| 19-Aug-2024 | 695.00 | 700.00 | 685.00 | 700.00 | 671,700 | 0 |
| 16-Aug-2024 | 710.00 | 710.00 | 695.00 | 695.00 | 1,318,800 | 0 |
| 15-Aug-2024 | 705.00 | 705.00 | 695.00 | 705.00 | 2,058,300 | 0 |
| 14-Aug-2024 | 705.00 | 710.00 | 695.00 | 705.00 | 2,069,600 | 0 |
| 13-Aug-2024 | 710.00 | 710.00 | 695.00 | 705.00 | 2,211,600 | 0 |
| 12-Aug-2024 | 710.00 | 710.00 | 700.00 | 710.00 | 1,197,400 | 0 |
| 09-Aug-2024 | 710.00 | 710.00 | 700.00 | 710.00 | 5,209,600 | 0 |
| 08-Aug-2024 | 715.00 | 720.00 | 695.00 | 710.00 | 3,016,900 | 0 |
| 07-Aug-2024 | 705.00 | 715.00 | 700.00 | 715.00 | 3,936,900 | 0 |
| 06-Aug-2024 | 720.00 | 720.00 | 695.00 | 710.00 | 13,269,200 | 0 |
| 05-Aug-2024 | 735.00 | 735.00 | 700.00 | 725.00 | 5,203,200 | 0 |
| 02-Aug-2024 | 710.00 | 745.00 | 700.00 | 735.00 | 8,661,800 | 0 |
| 01-Aug-2024 | 710.00 | 715.00 | 700.00 | 710.00 | 1,022,000 | 0 |
| 31-Jul-2024 | 695.00 | 705.00 | 695.00 | 705.00 | 841,900 | 0 |
| 30-Jul-2024 | 700.00 | 710.00 | 695.00 | 705.00 | 1,828,000 | 0 |
| 29-Jul-2024 | 710.00 | 710.00 | 690.00 | 705.00 | 4,234,300 | 0 |
| 26-Jul-2024 | 705.00 | 705.00 | 685.00 | 705.00 | 1,206,300 | 0 |
| 25-Jul-2024 | 710.00 | 715.00 | 680.00 | 705.00 | 3,907,500 | 0 |
| 24-Jul-2024 | 715.00 | 715.00 | 700.00 | 710.00 | 1,236,200 | 0 |
| 23-Jul-2024 | 715.00 | 720.00 | 695.00 | 715.00 | 7,242,900 | 0 |
| 22-Jul-2024 | 715.00 | 725.00 | 705.00 | 715.00 | 2,535,600 | 0 |
| 19-Jul-2024 | 710.00 | 720.00 | 710.00 | 715.00 | 1,283,300 | 0 |
| 18-Jul-2024 | 695.00 | 715.00 | 695.00 | 710.00 | 1,019,900 | 0 |
| 17-Jul-2024 | 690.00 | 695.00 | 685.00 | 695.00 | 4,486,200 | 0 |
| 16-Jul-2024 | 690.00 | 695.00 | 685.00 | 695.00 | 3,003,300 | 0 |
| 15-Jul-2024 | 695.00 | 700.00 | 685.00 | 695.00 | 2,921,200 | 0 |
| 12-Jul-2024 | 700.00 | 705.00 | 690.00 | 695.00 | 5,258,900 | 0 |
| 11-Jul-2024 | 690.00 | 695.00 | 670.00 | 695.00 | 10,187,000 | 0 |
| 10-Jul-2024 | 670.00 | 705.00 | 660.00 | 690.00 | 18,870,200 | 0 |
| 09-Jul-2024 | 630.00 | 685.00 | 625.00 | 660.00 | 19,869,500 | 0 |
| 08-Jul-2024 | 615.00 | 635.00 | 615.00 | 625.00 | 9,694,000 | 0 |
| 05-Jul-2024 | 610.00 | 620.00 | 605.00 | 610.00 | 2,631,600 | 0 |
| 04-Jul-2024 | 605.00 | 615.00 | 595.00 | 610.00 | 23,094,900 | 0 |
| 03-Jul-2024 | 605.00 | 640.00 | 595.00 | 600.00 | 22,956,000 | 0 |
| 02-Jul-2024 | 610.00 | 610.00 | 590.00 | 600.00 | 6,554,100 | 0 |
| 01-Jul-2024 | 565.00 | 610.00 | 565.00 | 600.00 | 16,229,600 | 0 |
| 28-Jun-2024 | 575.00 | 575.00 | 560.00 | 565.00 | 7,903,900 | 0 |
| 27-Jun-2024 | 580.00 | 585.00 | 565.00 | 575.00 | 1,380,700 | 0 |
| 26-Jun-2024 | 580.00 | 585.00 | 575.00 | 580.00 | 1,367,900 | 0 |
| 25-Jun-2024 | 575.00 | 585.00 | 565.00 | 580.00 | 3,771,600 | 0 |
| 24-Jun-2024 | 575.00 | 575.00 | 560.00 | 575.00 | 2,529,300 | 0 |
| 21-Jun-2024 | 580.00 | 580.00 | 570.00 | 575.00 | 2,979,700 | 0 |
| 20-Jun-2024 | 590.00 | 590.00 | 570.00 | 580.00 | 2,529,000 | 0 |
| 19-Jun-2024 | 595.00 | 595.00 | 585.00 | 590.00 | 3,833,800 | 0 |
| 14-Jun-2024 | 590.00 | 605.00 | 585.00 | 595.00 | 576,100 | 0 |
| 13-Jun-2024 | 595.00 | 605.00 | 585.00 | 590.00 | 799,200 | 0 |
| 12-Jun-2024 | 600.00 | 600.00 | 580.00 | 590.00 | 4,817,200 | 0 |
| 11-Jun-2024 | 605.00 | 605.00 | 595.00 | 600.00 | 910,800 | 0 |
| 10-Jun-2024 | 605.00 | 610.00 | 595.00 | 600.00 | 3,863,500 | 0 |
| 07-Jun-2024 | 610.00 | 615.00 | 605.00 | 610.00 | 1,250,100 | 0 |
| 06-Jun-2024 | 615.00 | 620.00 | 605.00 | 610.00 | 2,656,200 | 0 |
| 05-Jun-2024 | 620.00 | 620.00 | 610.00 | 615.00 | 2,229,500 | 0 |
| 04-Jun-2024 | 630.00 | 635.00 | 605.00 | 620.00 | 9,073,900 | 0 |
| 03-Jun-2024 | 645.00 | 650.00 | 620.00 | 630.00 | 7,813,200 | 0 |
| 31-May-2024 | 645.00 | 645.00 | 630.00 | 645.00 | 1,592,600 | 0 |
| 30-May-2024 | 640.00 | 645.00 | 625.00 | 645.00 | 1,261,000 | 0 |
| 29-May-2024 | 645.00 | 645.00 | 625.00 | 640.00 | 1,681,400 | 0 |
| 28-May-2024 | 645.00 | 650.00 | 630.00 | 645.00 | 634,200 | 0 |
| 27-May-2024 | 655.00 | 655.00 | 605.00 | 645.00 | 14,093,800 | 0 |
| 22-May-2024 | 655.00 | 655.00 | 640.00 | 655.00 | 1,225,500 | 0 |
| 21-May-2024 | 660.00 | 665.00 | 640.00 | 650.00 | 4,830,600 | 0 |
| 20-May-2024 | 665.00 | 670.00 | 655.00 | 660.00 | 22,305,500 | 0 |
| 17-May-2024 | 660.00 | 665.00 | 650.00 | 665.00 | 4,737,700 | 0 |
| 16-May-2024 | 660.00 | 665.00 | 655.00 | 655.00 | 455,200 | 0 |
| 15-May-2024 | 665.00 | 665.00 | 650.00 | 660.00 | 2,254,400 | 0 |
| 14-May-2024 | 665.00 | 670.00 | 655.00 | 665.00 | 2,829,100 | 0 |
| 13-May-2024 | 670.00 | 670.00 | 655.00 | 665.00 | 740,300 | 0 |
| 08-May-2024 | 660.00 | 670.00 | 650.00 | 665.00 | 2,130,300 | 0 |
| 07-May-2024 | 655.00 | 665.00 | 650.00 | 660.00 | 5,340,000 | 0 |
| 06-May-2024 | 655.00 | 665.00 | 650.00 | 655.00 | 2,615,000 | 0 |
| 03-May-2024 | 650.00 | 660.00 | 650.00 | 650.00 | 1,024,100 | 0 |
| 02-May-2024 | 650.00 | 655.00 | 640.00 | 650.00 | 17,473,600 | 0 |
| 30-Apr-2024 | 650.00 | 655.00 | 645.00 | 650.00 | 3,855,900 | 0 |
| 29-Apr-2024 | 650.00 | 660.00 | 645.00 | 650.00 | 1,482,800 | 0 |
| 26-Apr-2024 | 675.00 | 675.00 | 645.00 | 650.00 | 11,161,200 | 0 |
| 25-Apr-2024 | 675.00 | 680.00 | 665.00 | 675.00 | 3,205,500 | 0 |
| 24-Apr-2024 | 675.00 | 680.00 | 665.00 | 675.00 | 1,764,900 | 0 |
| 23-Apr-2024 | 675.00 | 680.00 | 660.00 | 675.00 | 890,200 | 0 |
| 22-Apr-2024 | 680.00 | 680.00 | 660.00 | 675.00 | 3,365,500 | 0 |
| 19-Apr-2024 | 680.00 | 680.00 | 650.00 | 680.00 | 5,086,000 | 0 |
| 18-Apr-2024 | 670.00 | 685.00 | 655.00 | 680.00 | 3,068,300 | 0 |
| 17-Apr-2024 | 720.00 | 720.00 | 650.00 | 670.00 | 7,543,300 | 0 |
| 16-Apr-2024 | 745.00 | 745.00 | 700.00 | 715.00 | 5,750,800 | 0 |
| 05-Apr-2024 | 735.00 | 745.00 | 730.00 | 745.00 | 5,059,100 | 0 |
| 04-Apr-2024 | 725.00 | 735.00 | 720.00 | 735.00 | 6,059,200 | 0 |