| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 575.00 | 587.50 | 575.00 | 580.00 | 6,647,400 | 0 |
| 05-Sep-2024 | 587.50 | 590.00 | 567.50 | 575.00 | 9,989,200 | 0 |
| 04-Sep-2024 | 610.00 | 610.00 | 585.00 | 587.50 | 9,842,400 | 0 |
| 03-Sep-2024 | 585.00 | 607.50 | 570.00 | 600.00 | 13,632,200 | 0 |
| 02-Sep-2024 | 582.50 | 587.50 | 572.50 | 582.50 | 5,833,000 | 0 |
| 30-Aug-2024 | 587.50 | 597.50 | 575.00 | 582.50 | 7,618,400 | 0 |
| 29-Aug-2024 | 570.00 | 592.50 | 562.50 | 585.00 | 9,360,000 | 0 |
| 28-Aug-2024 | 562.50 | 570.00 | 552.50 | 570.00 | 7,526,000 | 0 |
| 27-Aug-2024 | 567.50 | 570.00 | 560.00 | 562.50 | 3,097,600 | 0 |
| 26-Aug-2024 | 570.00 | 570.00 | 560.00 | 567.50 | 3,596,400 | 0 |
| 23-Aug-2024 | 572.50 | 572.50 | 562.50 | 570.00 | 3,909,000 | 0 |
| 22-Aug-2024 | 570.00 | 575.00 | 565.00 | 567.50 | 4,886,400 | 0 |
| 21-Aug-2024 | 567.50 | 575.00 | 560.00 | 572.50 | 8,061,000 | 0 |
| 20-Aug-2024 | 567.50 | 575.00 | 567.50 | 567.50 | 6,812,800 | 0 |
| 19-Aug-2024 | 567.50 | 570.00 | 555.00 | 567.50 | 10,709,600 | 0 |
| 16-Aug-2024 | 555.00 | 567.50 | 550.00 | 567.50 | 8,179,400 | 0 |
| 15-Aug-2024 | 555.00 | 562.50 | 547.50 | 555.00 | 5,688,400 | 0 |
| 14-Aug-2024 | 555.00 | 562.50 | 555.00 | 555.00 | 5,762,400 | 0 |
| 13-Aug-2024 | 565.00 | 565.00 | 555.00 | 555.00 | 6,783,600 | 0 |
| 12-Aug-2024 | 562.50 | 567.50 | 557.50 | 562.50 | 5,214,800 | 0 |
| 09-Aug-2024 | 560.00 | 575.00 | 560.00 | 562.50 | 5,158,200 | 0 |
| 08-Aug-2024 | 560.00 | 565.00 | 555.00 | 557.50 | 6,157,400 | 0 |
| 07-Aug-2024 | 560.00 | 572.50 | 545.00 | 560.00 | 9,131,000 | 0 |
| 06-Aug-2024 | 560.00 | 575.00 | 552.50 | 557.50 | 7,443,800 | 0 |
| 05-Aug-2024 | 602.50 | 602.50 | 545.00 | 557.50 | 16,163,600 | 0 |
| 02-Aug-2024 | 602.50 | 605.00 | 597.50 | 602.50 | 5,343,400 | 0 |
| 01-Aug-2024 | 617.50 | 617.50 | 597.50 | 602.50 | 7,703,600 | 0 |
| 31-Jul-2024 | 612.50 | 627.50 | 607.50 | 615.00 | 11,707,000 | 0 |
| 30-Jul-2024 | 600.00 | 625.00 | 592.50 | 612.50 | 12,980,200 | 0 |
| 29-Jul-2024 | 595.00 | 602.50 | 587.50 | 600.00 | 8,966,400 | 0 |
| 26-Jul-2024 | 595.00 | 600.00 | 582.50 | 595.00 | 8,167,800 | 0 |
| 25-Jul-2024 | 587.50 | 595.00 | 567.50 | 595.00 | 8,118,800 | 0 |
| 24-Jul-2024 | 600.00 | 610.00 | 587.50 | 587.50 | 12,740,400 | 0 |
| 23-Jul-2024 | 567.50 | 600.00 | 567.50 | 600.00 | 10,847,400 | 0 |
| 22-Jul-2024 | 585.00 | 590.00 | 555.00 | 570.00 | 9,229,400 | 0 |
| 19-Jul-2024 | 597.50 | 600.00 | 585.00 | 585.00 | 8,495,800 | 0 |
| 18-Jul-2024 | 592.50 | 607.50 | 592.50 | 595.00 | 6,103,200 | 0 |
| 17-Jul-2024 | 597.50 | 602.50 | 592.50 | 592.50 | 6,995,800 | 0 |
| 16-Jul-2024 | 600.00 | 607.50 | 590.00 | 600.00 | 11,219,600 | 0 |
| 15-Jul-2024 | 617.50 | 622.50 | 600.00 | 600.00 | 9,502,200 | 0 |
| 12-Jul-2024 | 622.50 | 622.50 | 600.00 | 617.50 | 5,345,000 | 0 |
| 11-Jul-2024 | 617.50 | 625.00 | 597.50 | 622.50 | 8,796,600 | 0 |
| 10-Jul-2024 | 647.50 | 647.50 | 617.50 | 617.50 | 9,922,000 | 0 |
| 09-Jul-2024 | 637.50 | 652.50 | 635.00 | 647.50 | 6,640,800 | 0 |
| 08-Jul-2024 | 657.50 | 657.50 | 635.00 | 637.50 | 9,048,400 | 0 |
| 05-Jul-2024 | 657.50 | 670.00 | 640.00 | 655.00 | 9,593,600 | 0 |
| 04-Jul-2024 | 645.00 | 665.00 | 645.00 | 657.50 | 15,266,800 | 0 |
| 03-Jul-2024 | 647.50 | 650.00 | 627.50 | 645.00 | 8,244,400 | 0 |
| 02-Jul-2024 | 665.00 | 670.00 | 637.50 | 647.50 | 8,628,200 | 0 |
| 01-Jul-2024 | 637.50 | 672.50 | 625.00 | 657.50 | 13,887,000 | 0 |
| 28-Jun-2024 | 622.50 | 637.50 | 622.50 | 632.50 | 5,367,600 | 0 |
| 27-Jun-2024 | 620.00 | 630.00 | 615.00 | 622.50 | 6,208,200 | 0 |
| 26-Jun-2024 | 620.00 | 637.50 | 617.50 | 620.00 | 8,103,000 | 0 |
| 25-Jun-2024 | 627.50 | 640.00 | 610.00 | 620.00 | 7,544,400 | 0 |
| 24-Jun-2024 | 630.00 | 655.00 | 622.50 | 625.00 | 7,117,400 | 0 |
| 21-Jun-2024 | 615.00 | 635.00 | 602.50 | 630.00 | 7,284,800 | 0 |
| 20-Jun-2024 | 592.50 | 625.00 | 582.50 | 610.00 | 8,340,200 | 0 |
| 19-Jun-2024 | 615.00 | 620.00 | 582.50 | 592.50 | 7,244,000 | 0 |
| 14-Jun-2024 | 655.00 | 675.00 | 615.00 | 615.00 | 12,562,600 | 0 |
| 13-Jun-2024 | 645.00 | 660.00 | 630.00 | 650.00 | 8,504,000 | 0 |
| 12-Jun-2024 | 605.00 | 645.00 | 595.00 | 645.00 | 9,592,200 | 0 |
| 11-Jun-2024 | 622.50 | 627.50 | 605.00 | 605.00 | 4,103,600 | 0 |
| 10-Jun-2024 | 642.50 | 652.50 | 600.00 | 622.50 | 7,654,400 | 0 |
| 07-Jun-2024 | 612.50 | 647.50 | 612.50 | 642.50 | 12,695,200 | 0 |
| 06-Jun-2024 | 670.00 | 675.00 | 582.50 | 615.00 | 27,021,800 | 0 |
| 05-Jun-2024 | 697.50 | 705.00 | 657.50 | 670.00 | 10,403,600 | 0 |
| 04-Jun-2024 | 687.50 | 705.00 | 662.50 | 692.50 | 15,624,400 | 0 |
| 03-Jun-2024 | 687.50 | 720.00 | 675.00 | 687.50 | 14,989,800 | 0 |
| 31-May-2024 | 667.50 | 705.00 | 667.50 | 687.50 | 18,783,000 | 0 |
| 30-May-2024 | 667.50 | 670.00 | 637.50 | 667.50 | 8,063,400 | 0 |
| 29-May-2024 | 672.50 | 695.00 | 662.50 | 667.50 | 16,997,600 | 0 |
| 28-May-2024 | 670.00 | 685.00 | 655.00 | 672.50 | 18,766,800 | 0 |
| 27-May-2024 | 635.00 | 672.50 | 632.50 | 667.50 | 25,593,200 | 0 |
| 22-May-2024 | 600.00 | 642.50 | 597.50 | 635.00 | 24,619,200 | 0 |
| 21-May-2024 | 602.50 | 615.00 | 587.50 | 595.00 | 7,029,800 | 0 |
| 20-May-2024 | 600.00 | 635.00 | 580.00 | 592.50 | 13,207,800 | 0 |
| 17-May-2024 | 600.00 | 600.00 | 580.00 | 590.00 | 4,623,400 | 0 |
| 16-May-2024 | 597.50 | 620.00 | 562.50 | 600.00 | 14,080,200 | 0 |
| 15-May-2024 | 600.00 | 627.50 | 595.00 | 595.00 | 19,683,600 | 0 |
| 14-May-2024 | 585.00 | 620.00 | 585.00 | 595.00 | 25,686,800 | 0 |
| 13-May-2024 | 542.50 | 612.50 | 540.00 | 582.50 | 31,890,600 | 0 |
| 08-May-2024 | 527.50 | 542.50 | 515.00 | 540.00 | 7,978,000 | 0 |
| 07-May-2024 | 532.50 | 552.50 | 505.00 | 527.50 | 13,184,400 | 0 |
| 06-May-2024 | 565.00 | 647.50 | 525.00 | 532.50 | 53,705,000 | 0 |
| 03-May-2024 | 505.00 | 577.50 | 505.00 | 560.00 | 36,135,800 | 0 |
| 02-May-2024 | 482.50 | 525.00 | 477.50 | 505.00 | 38,036,600 | 0 |
| 30-Apr-2024 | 477.50 | 485.00 | 465.00 | 477.50 | 12,615,000 | 0 |
| 29-Apr-2024 | 465.00 | 482.50 | 460.00 | 475.00 | 8,406,800 | 0 |
| 26-Apr-2024 | 465.00 | 465.00 | 450.00 | 462.50 | 7,722,000 | 0 |
| 25-Apr-2024 | 472.50 | 472.50 | 422.50 | 465.00 | 7,810,400 | 0 |
| 24-Apr-2024 | 480.00 | 485.00 | 455.00 | 467.50 | 10,490,200 | 0 |
| 23-Apr-2024 | 445.00 | 482.50 | 442.50 | 475.00 | 10,881,400 | 0 |
| 22-Apr-2024 | 447.50 | 470.00 | 430.00 | 442.50 | 11,016,000 | 0 |
| 19-Apr-2024 | 445.00 | 447.50 | 425.00 | 445.00 | 5,475,600 | 0 |
| 18-Apr-2024 | 427.50 | 447.50 | 425.00 | 442.50 | 13,597,600 | 0 |
| 17-Apr-2024 | 422.50 | 450.00 | 415.00 | 427.50 | 8,661,800 | 0 |
| 16-Apr-2024 | 420.00 | 435.00 | 407.50 | 422.50 | 10,958,000 | 0 |
| 05-Apr-2024 | 392.50 | 442.50 | 392.50 | 435.00 | 20,871,800 | 0 |
| 04-Apr-2024 | 385.00 | 395.00 | 385.00 | 392.50 | 12,743,800 | 0 |
| 03-Apr-2024 | 390.00 | 395.00 | 382.50 | 382.50 | 6,365,000 | 0 |