| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 386.00 | 386.00 | 378.00 | 382.00 | 217,500 | 0 |
| 05-Sep-2024 | 384.00 | 384.00 | 374.00 | 384.00 | 318,700 | 0 |
| 04-Sep-2024 | 378.00 | 388.00 | 376.00 | 382.00 | 361,400 | 0 |
| 03-Sep-2024 | 384.00 | 386.00 | 380.00 | 380.00 | 421,500 | 0 |
| 02-Sep-2024 | 390.00 | 390.00 | 378.00 | 384.00 | 853,800 | 0 |
| 30-Aug-2024 | 370.00 | 396.00 | 370.00 | 386.00 | 1,080,200 | 0 |
| 29-Aug-2024 | 376.00 | 378.00 | 370.00 | 370.00 | 360,600 | 0 |
| 28-Aug-2024 | 376.00 | 380.00 | 374.00 | 376.00 | 300,400 | 0 |
| 27-Aug-2024 | 376.00 | 382.00 | 372.00 | 374.00 | 443,300 | 0 |
| 26-Aug-2024 | 378.00 | 380.00 | 374.00 | 380.00 | 212,200 | 0 |
| 23-Aug-2024 | 376.00 | 378.00 | 374.00 | 378.00 | 140,700 | 0 |
| 22-Aug-2024 | 374.00 | 378.00 | 372.00 | 376.00 | 242,800 | 0 |
| 21-Aug-2024 | 376.00 | 376.00 | 372.00 | 374.00 | 1,369,100 | 0 |
| 20-Aug-2024 | 374.00 | 376.00 | 372.00 | 376.00 | 135,700 | 0 |
| 19-Aug-2024 | 376.00 | 376.00 | 366.00 | 372.00 | 516,600 | 0 |
| 16-Aug-2024 | 374.00 | 376.00 | 368.00 | 376.00 | 243,300 | 0 |
| 15-Aug-2024 | 378.00 | 378.00 | 370.00 | 374.00 | 428,400 | 0 |
| 14-Aug-2024 | 380.00 | 380.00 | 372.00 | 374.00 | 311,700 | 0 |
| 13-Aug-2024 | 378.00 | 380.00 | 376.00 | 380.00 | 58,800 | 0 |
| 12-Aug-2024 | 378.00 | 380.00 | 376.00 | 378.00 | 19,400 | 0 |
| 09-Aug-2024 | 376.00 | 378.00 | 372.00 | 378.00 | 66,500 | 0 |
| 08-Aug-2024 | 374.00 | 378.00 | 372.00 | 376.00 | 205,400 | 0 |
| 07-Aug-2024 | 374.00 | 378.00 | 368.00 | 372.00 | 196,000 | 0 |
| 06-Aug-2024 | 370.00 | 378.00 | 366.00 | 374.00 | 607,700 | 0 |
| 05-Aug-2024 | 386.00 | 386.00 | 368.00 | 370.00 | 521,000 | 0 |
| 02-Aug-2024 | 386.00 | 386.00 | 380.00 | 386.00 | 618,300 | 0 |
| 01-Aug-2024 | 392.00 | 392.00 | 382.00 | 386.00 | 294,400 | 0 |
| 31-Jul-2024 | 396.00 | 396.00 | 384.00 | 388.00 | 177,000 | 0 |
| 30-Jul-2024 | 390.00 | 392.00 | 386.00 | 386.00 | 157,000 | 0 |
| 29-Jul-2024 | 394.00 | 394.00 | 386.00 | 390.00 | 224,200 | 0 |
| 26-Jul-2024 | 400.00 | 400.00 | 390.00 | 396.00 | 570,000 | 0 |
| 25-Jul-2024 | 382.00 | 400.00 | 382.00 | 400.00 | 649,800 | 0 |
| 24-Jul-2024 | 382.00 | 386.00 | 378.00 | 384.00 | 580,300 | 0 |
| 23-Jul-2024 | 384.00 | 388.00 | 380.00 | 380.00 | 988,800 | 0 |
| 22-Jul-2024 | 400.00 | 410.00 | 382.00 | 382.00 | 3,096,700 | 0 |
| 19-Jul-2024 | 396.00 | 400.00 | 388.00 | 388.00 | 502,900 | 0 |
| 18-Jul-2024 | 398.00 | 400.00 | 392.00 | 398.00 | 135,800 | 0 |
| 17-Jul-2024 | 396.00 | 400.00 | 390.00 | 398.00 | 765,100 | 0 |
| 16-Jul-2024 | 396.00 | 398.00 | 394.00 | 396.00 | 205,800 | 0 |
| 15-Jul-2024 | 396.00 | 402.00 | 392.00 | 398.00 | 79,000 | 0 |
| 12-Jul-2024 | 400.00 | 400.00 | 396.00 | 396.00 | 750,800 | 0 |
| 11-Jul-2024 | 400.00 | 406.00 | 396.00 | 400.00 | 628,600 | 0 |
| 10-Jul-2024 | 412.00 | 412.00 | 400.00 | 402.00 | 707,600 | 0 |
| 09-Jul-2024 | 396.00 | 412.00 | 394.00 | 412.00 | 624,300 | 0 |
| 08-Jul-2024 | 394.00 | 398.00 | 392.00 | 396.00 | 94,400 | 0 |
| 05-Jul-2024 | 400.00 | 400.00 | 388.00 | 394.00 | 897,800 | 0 |
| 04-Jul-2024 | 396.00 | 400.00 | 396.00 | 400.00 | 54,100 | 0 |
| 03-Jul-2024 | 408.00 | 408.00 | 392.00 | 396.00 | 914,000 | 0 |
| 02-Jul-2024 | 410.00 | 410.00 | 398.00 | 398.00 | 187,100 | 0 |
| 01-Jul-2024 | 404.00 | 410.00 | 400.00 | 406.00 | 207,700 | 0 |
| 28-Jun-2024 | 410.00 | 410.00 | 402.00 | 410.00 | 647,000 | 0 |
| 27-Jun-2024 | 406.00 | 416.00 | 400.00 | 412.00 | 934,000 | 0 |
| 26-Jun-2024 | 404.00 | 414.00 | 392.00 | 400.00 | 817,000 | 0 |
| 25-Jun-2024 | 406.00 | 410.00 | 390.00 | 396.00 | 557,600 | 0 |
| 24-Jun-2024 | 398.00 | 416.00 | 398.00 | 406.00 | 866,600 | 0 |
| 21-Jun-2024 | 400.00 | 418.00 | 394.00 | 398.00 | 908,000 | 0 |
| 20-Jun-2024 | 388.00 | 422.00 | 374.00 | 400.00 | 1,614,000 | 0 |
| 19-Jun-2024 | 374.00 | 414.00 | 372.00 | 390.00 | 1,006,300 | 0 |
| 14-Jun-2024 | 392.00 | 392.00 | 368.00 | 384.00 | 916,600 | 0 |
| 13-Jun-2024 | 368.00 | 396.00 | 366.00 | 396.00 | 801,000 | 0 |
| 12-Jun-2024 | 378.00 | 382.00 | 370.00 | 372.00 | 567,500 | 0 |
| 11-Jun-2024 | 384.00 | 386.00 | 378.00 | 382.00 | 70,200 | 0 |
| 10-Jun-2024 | 382.00 | 388.00 | 376.00 | 380.00 | 428,600 | 0 |
| 07-Jun-2024 | 388.00 | 388.00 | 382.00 | 388.00 | 170,700 | 0 |
| 06-Jun-2024 | 388.00 | 388.00 | 380.00 | 382.00 | 753,900 | 0 |
| 05-Jun-2024 | 396.00 | 396.00 | 386.00 | 390.00 | 872,500 | 0 |
| 04-Jun-2024 | 410.00 | 414.00 | 396.00 | 400.00 | 220,700 | 0 |
| 03-Jun-2024 | 388.00 | 410.00 | 388.00 | 408.00 | 811,100 | 0 |
| 31-May-2024 | 392.00 | 402.00 | 388.00 | 388.00 | 787,800 | 0 |
| 30-May-2024 | 396.00 | 400.00 | 392.00 | 392.00 | 529,700 | 0 |
| 29-May-2024 | 398.00 | 404.00 | 396.00 | 396.00 | 353,800 | 0 |
| 28-May-2024 | 406.00 | 410.00 | 388.00 | 400.00 | 513,600 | 0 |
| 27-May-2024 | 396.00 | 400.00 | 388.00 | 396.00 | 309,800 | 0 |
| 22-May-2024 | 408.00 | 408.00 | 386.00 | 396.00 | 910,200 | 0 |
| 21-May-2024 | 410.00 | 424.00 | 404.00 | 408.00 | 929,600 | 0 |
| 20-May-2024 | 394.00 | 414.00 | 394.00 | 404.00 | 777,500 | 0 |
| 17-May-2024 | 380.00 | 400.00 | 380.00 | 394.00 | 887,400 | 0 |
| 16-May-2024 | 390.00 | 390.00 | 374.00 | 380.00 | 664,500 | 0 |
| 15-May-2024 | 396.00 | 398.00 | 370.00 | 390.00 | 1,361,300 | 0 |
| 14-May-2024 | 404.00 | 408.00 | 396.00 | 396.00 | 225,700 | 0 |
| 13-May-2024 | 400.00 | 404.00 | 394.00 | 396.00 | 219,800 | 0 |
| 08-May-2024 | 400.00 | 416.00 | 392.00 | 400.00 | 628,800 | 0 |
| 07-May-2024 | 402.00 | 408.00 | 396.00 | 400.00 | 752,400 | 0 |
| 06-May-2024 | 398.00 | 424.00 | 396.00 | 402.00 | 946,800 | 0 |
| 03-May-2024 | 400.00 | 410.00 | 394.00 | 398.00 | 1,536,500 | 0 |
| 02-May-2024 | 422.00 | 422.00 | 396.00 | 398.00 | 1,584,400 | 0 |
| 30-Apr-2024 | 424.00 | 434.00 | 416.00 | 422.00 | 805,600 | 0 |
| 29-Apr-2024 | 434.00 | 440.00 | 412.00 | 424.00 | 1,220,100 | 0 |
| 26-Apr-2024 | 440.00 | 456.00 | 426.00 | 428.00 | 1,173,400 | 0 |
| 25-Apr-2024 | 456.00 | 456.00 | 432.00 | 446.00 | 1,182,700 | 0 |
| 24-Apr-2024 | 460.00 | 466.00 | 446.00 | 450.00 | 803,000 | 0 |
| 23-Apr-2024 | 458.00 | 462.00 | 450.00 | 460.00 | 909,500 | 0 |
| 22-Apr-2024 | 460.00 | 468.00 | 454.00 | 454.00 | 1,400,900 | 0 |
| 19-Apr-2024 | 464.00 | 476.00 | 458.00 | 460.00 | 3,916,600 | 0 |
| 18-Apr-2024 | 438.00 | 484.00 | 436.00 | 464.00 | 4,634,600 | 0 |
| 17-Apr-2024 | 444.00 | 458.00 | 436.00 | 438.00 | 2,709,700 | 0 |
| 16-Apr-2024 | 418.00 | 462.00 | 396.00 | 444.00 | 6,965,000 | 0 |
| 05-Apr-2024 | 428.00 | 428.00 | 408.00 | 418.00 | 922,900 | 0 |
| 04-Apr-2024 | 366.00 | 448.00 | 366.00 | 422.00 | 12,276,800 | 0 |
| 03-Apr-2024 | 376.00 | 388.00 | 360.00 | 360.00 | 2,214,200 | 0 |