| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 505.00 | 505.00 | 496.00 | 498.00 | 6,376,800 | 0 |
| 05-Sep-2024 | 515.00 | 520.00 | 500.00 | 505.00 | 6,088,500 | 0 |
| 04-Sep-2024 | 500.00 | 520.00 | 500.00 | 515.00 | 7,090,000 | 0 |
| 03-Sep-2024 | 500.00 | 510.00 | 496.00 | 500.00 | 6,206,700 | 0 |
| 02-Sep-2024 | 498.00 | 510.00 | 496.00 | 500.00 | 6,127,700 | 0 |
| 30-Aug-2024 | 496.00 | 498.00 | 490.00 | 498.00 | 6,229,700 | 0 |
| 29-Aug-2024 | 500.00 | 510.00 | 494.00 | 496.00 | 6,601,900 | 0 |
| 28-Aug-2024 | 500.00 | 510.00 | 496.00 | 500.00 | 6,069,400 | 0 |
| 27-Aug-2024 | 500.00 | 500.00 | 494.00 | 500.00 | 5,841,500 | 0 |
| 26-Aug-2024 | 500.00 | 505.00 | 496.00 | 500.00 | 6,337,000 | 0 |
| 23-Aug-2024 | 498.00 | 510.00 | 498.00 | 500.00 | 6,071,900 | 0 |
| 22-Aug-2024 | 510.00 | 510.00 | 496.00 | 498.00 | 5,697,400 | 0 |
| 21-Aug-2024 | 505.00 | 520.00 | 498.00 | 510.00 | 6,012,700 | 0 |
| 20-Aug-2024 | 500.00 | 505.00 | 498.00 | 505.00 | 6,293,700 | 0 |
| 19-Aug-2024 | 500.00 | 505.00 | 496.00 | 500.00 | 6,109,200 | 0 |
| 16-Aug-2024 | 498.00 | 515.00 | 498.00 | 500.00 | 6,550,200 | 0 |
| 15-Aug-2024 | 505.00 | 505.00 | 496.00 | 498.00 | 5,236,900 | 0 |
| 14-Aug-2024 | 500.00 | 515.00 | 498.00 | 505.00 | 7,680,000 | 0 |
| 13-Aug-2024 | 488.00 | 500.00 | 488.00 | 500.00 | 6,242,200 | 0 |
| 12-Aug-2024 | 486.00 | 488.00 | 480.00 | 488.00 | 6,681,800 | 0 |
| 09-Aug-2024 | 484.00 | 492.00 | 482.00 | 486.00 | 5,738,700 | 0 |
| 08-Aug-2024 | 486.00 | 486.00 | 480.00 | 484.00 | 2,714,500 | 0 |
| 07-Aug-2024 | 482.00 | 490.00 | 480.00 | 486.00 | 2,969,700 | 0 |
| 06-Aug-2024 | 480.00 | 484.00 | 478.00 | 482.00 | 11,038,600 | 0 |
| 05-Aug-2024 | 488.00 | 488.00 | 478.00 | 480.00 | 4,141,600 | 0 |
| 02-Aug-2024 | 490.00 | 490.00 | 482.00 | 488.00 | 4,795,800 | 0 |
| 01-Aug-2024 | 490.00 | 494.00 | 486.00 | 490.00 | 1,728,100 | 0 |
| 31-Jul-2024 | 488.00 | 492.00 | 482.00 | 490.00 | 4,802,800 | 0 |
| 30-Jul-2024 | 492.00 | 492.00 | 486.00 | 488.00 | 3,474,900 | 0 |
| 29-Jul-2024 | 494.00 | 496.00 | 488.00 | 492.00 | 4,099,900 | 0 |
| 26-Jul-2024 | 486.00 | 496.00 | 486.00 | 494.00 | 5,302,700 | 0 |
| 25-Jul-2024 | 480.00 | 486.00 | 480.00 | 486.00 | 6,402,200 | 0 |
| 24-Jul-2024 | 484.00 | 484.00 | 476.00 | 480.00 | 5,306,100 | 0 |
| 23-Jul-2024 | 484.00 | 488.00 | 482.00 | 484.00 | 4,854,500 | 0 |
| 22-Jul-2024 | 482.00 | 492.00 | 480.00 | 484.00 | 4,235,000 | 0 |
| 19-Jul-2024 | 484.00 | 488.00 | 478.00 | 482.00 | 5,481,500 | 0 |
| 18-Jul-2024 | 478.00 | 486.00 | 476.00 | 484.00 | 6,211,900 | 0 |
| 17-Jul-2024 | 478.00 | 484.00 | 474.00 | 478.00 | 5,617,100 | 0 |
| 16-Jul-2024 | 484.00 | 486.00 | 474.00 | 478.00 | 5,379,500 | 0 |
| 15-Jul-2024 | 484.00 | 488.00 | 478.00 | 484.00 | 6,327,500 | 0 |
| 12-Jul-2024 | 470.00 | 484.00 | 468.00 | 484.00 | 6,106,500 | 0 |
| 11-Jul-2024 | 470.00 | 474.00 | 468.00 | 474.00 | 258,800 | 0 |
| 10-Jul-2024 | 472.00 | 474.00 | 470.00 | 474.00 | 66,200 | 0 |
| 09-Jul-2024 | 472.00 | 474.00 | 470.00 | 474.00 | 1,173,900 | 0 |
| 08-Jul-2024 | 476.00 | 478.00 | 474.00 | 474.00 | 260,100 | 0 |
| 05-Jul-2024 | 476.00 | 480.00 | 472.00 | 480.00 | 251,100 | 0 |
| 04-Jul-2024 | 472.00 | 478.00 | 472.00 | 478.00 | 479,600 | 0 |
| 03-Jul-2024 | 472.00 | 478.00 | 472.00 | 478.00 | 1,145,800 | 0 |
| 02-Jul-2024 | 474.00 | 478.00 | 470.00 | 478.00 | 3,011,500 | 0 |
| 01-Jul-2024 | 474.00 | 478.00 | 468.00 | 478.00 | 3,231,400 | 0 |
| 28-Jun-2024 | 478.00 | 478.00 | 472.00 | 478.00 | 986,800 | 0 |
| 27-Jun-2024 | 474.00 | 478.00 | 470.00 | 478.00 | 1,176,200 | 0 |
| 26-Jun-2024 | 474.00 | 476.00 | 462.00 | 476.00 | 4,080,900 | 0 |
| 25-Jun-2024 | 476.00 | 476.00 | 466.00 | 476.00 | 2,233,700 | 0 |
| 24-Jun-2024 | 474.00 | 478.00 | 458.00 | 476.00 | 2,749,800 | 0 |
| 21-Jun-2024 | 470.00 | 476.00 | 354.00 | 476.00 | 18,273,300 | 0 |
| 20-Jun-2024 | 478.00 | 480.00 | 464.00 | 472.00 | 4,114,600 | 0 |
| 19-Jun-2024 | 478.00 | 480.00 | 470.00 | 480.00 | 1,114,900 | 0 |
| 14-Jun-2024 | 484.00 | 486.00 | 474.00 | 480.00 | 898,100 | 0 |
| 13-Jun-2024 | 484.00 | 486.00 | 474.00 | 486.00 | 566,300 | 0 |
| 12-Jun-2024 | 486.00 | 486.00 | 468.00 | 486.00 | 3,680,100 | 0 |
| 11-Jun-2024 | 486.00 | 488.00 | 470.00 | 488.00 | 2,932,600 | 0 |
| 10-Jun-2024 | 486.00 | 488.00 | 482.00 | 488.00 | 455,800 | 0 |
| 07-Jun-2024 | 486.00 | 488.00 | 480.00 | 488.00 | 405,900 | 0 |
| 06-Jun-2024 | 486.00 | 488.00 | 466.00 | 488.00 | 2,985,700 | 0 |
| 05-Jun-2024 | 488.00 | 488.00 | 484.00 | 488.00 | 261,200 | 0 |
| 04-Jun-2024 | 488.00 | 490.00 | 484.00 | 490.00 | 266,100 | 0 |
| 03-Jun-2024 | 488.00 | 490.00 | 482.00 | 490.00 | 241,300 | 0 |
| 31-May-2024 | 488.00 | 490.00 | 482.00 | 490.00 | 220,000 | 0 |
| 30-May-2024 | 492.00 | 492.00 | 484.00 | 490.00 | 750,000 | 0 |
| 29-May-2024 | 492.00 | 494.00 | 486.00 | 494.00 | 552,300 | 0 |
| 28-May-2024 | 492.00 | 494.00 | 484.00 | 494.00 | 596,400 | 0 |
| 27-May-2024 | 494.00 | 494.00 | 488.00 | 494.00 | 318,500 | 0 |
| 22-May-2024 | 494.00 | 496.00 | 486.00 | 496.00 | 514,400 | 0 |
| 21-May-2024 | 494.00 | 496.00 | 488.00 | 496.00 | 290,700 | 0 |
| 20-May-2024 | 498.00 | 498.00 | 492.00 | 498.00 | 192,900 | 0 |
| 17-May-2024 | 498.00 | 500.00 | 492.00 | 500.00 | 240,400 | 0 |
| 16-May-2024 | 498.00 | 500.00 | 488.00 | 500.00 | 267,200 | 0 |
| 15-May-2024 | 500.00 | 500.00 | 500.00 | 500.00 | 0 | 0 |
| 14-May-2024 | 498.00 | 500.00 | 474.00 | 500.00 | 1,353,900 | 0 |
| 13-May-2024 | 494.00 | 500.00 | 486.00 | 500.00 | 336,300 | 0 |
| 08-May-2024 | 498.00 | 498.00 | 494.00 | 496.00 | 80,200 | 0 |
| 07-May-2024 | 500.00 | 505.00 | 498.00 | 500.00 | 103,500 | 0 |
| 06-May-2024 | 500.00 | 505.00 | 496.00 | 505.00 | 194,100 | 0 |
| 03-May-2024 | 498.00 | 505.00 | 494.00 | 505.00 | 381,300 | 0 |
| 02-May-2024 | 505.00 | 505.00 | 500.00 | 500.00 | 35,900 | 0 |
| 30-Apr-2024 | 496.00 | 520.00 | 492.00 | 515.00 | 333,600 | 0 |
| 29-Apr-2024 | 500.00 | 505.00 | 498.00 | 505.00 | 51,500 | 0 |
| 26-Apr-2024 | 505.00 | 505.00 | 505.00 | 505.00 | 82,600 | 0 |
| 25-Apr-2024 | 510.00 | 510.00 | 505.00 | 510.00 | 107,800 | 0 |
| 24-Apr-2024 | 510.00 | 515.00 | 505.00 | 515.00 | 94,400 | 0 |
| 23-Apr-2024 | 510.00 | 515.00 | 505.00 | 515.00 | 134,400 | 0 |
| 22-Apr-2024 | 510.00 | 515.00 | 505.00 | 515.00 | 55,500 | 0 |
| 19-Apr-2024 | 525.00 | 525.00 | 515.00 | 515.00 | 44,200 | 0 |
| 18-Apr-2024 | 515.00 | 525.00 | 510.00 | 525.00 | 174,500 | 0 |
| 17-Apr-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 101,000 | 0 |
| 16-Apr-2024 | 520.00 | 525.00 | 515.00 | 525.00 | 105,700 | 0 |
| 05-Apr-2024 | 520.00 | 525.00 | 515.00 | 525.00 | 54,900 | 0 |
| 04-Apr-2024 | 515.00 | 530.00 | 510.00 | 525.00 | 209,200 | 0 |
| 03-Apr-2024 | 515.00 | 520.00 | 510.00 | 520.00 | 53,600 | 0 |