| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 420.00 | 422.00 | 418.00 | 422.00 | 52,100 | 0 |
| 05-Sep-2024 | 420.00 | 424.00 | 416.00 | 422.00 | 26,900 | 0 |
| 04-Sep-2024 | 414.00 | 416.00 | 410.00 | 414.00 | 59,200 | 0 |
| 03-Sep-2024 | 420.00 | 424.00 | 414.00 | 416.00 | 49,900 | 0 |
| 02-Sep-2024 | 418.00 | 424.00 | 412.00 | 422.00 | 149,400 | 0 |
| 30-Aug-2024 | 426.00 | 426.00 | 418.00 | 418.00 | 2,600 | 0 |
| 29-Aug-2024 | 420.00 | 422.00 | 414.00 | 418.00 | 22,900 | 0 |
| 28-Aug-2024 | 422.00 | 430.00 | 418.00 | 422.00 | 24,700 | 0 |
| 27-Aug-2024 | 426.00 | 430.00 | 412.00 | 420.00 | 76,600 | 0 |
| 26-Aug-2024 | 430.00 | 434.00 | 426.00 | 426.00 | 82,700 | 0 |
| 23-Aug-2024 | 428.00 | 428.00 | 426.00 | 428.00 | 18,800 | 0 |
| 22-Aug-2024 | 420.00 | 430.00 | 420.00 | 426.00 | 23,000 | 0 |
| 21-Aug-2024 | 426.00 | 430.00 | 426.00 | 428.00 | 35,800 | 0 |
| 20-Aug-2024 | 430.00 | 434.00 | 426.00 | 428.00 | 46,400 | 0 |
| 19-Aug-2024 | 434.00 | 434.00 | 428.00 | 430.00 | 10,600 | 0 |
| 16-Aug-2024 | 436.00 | 436.00 | 428.00 | 430.00 | 18,200 | 0 |
| 15-Aug-2024 | 432.00 | 432.00 | 430.00 | 430.00 | 2,700 | 0 |
| 14-Aug-2024 | 430.00 | 432.00 | 430.00 | 432.00 | 40,900 | 0 |
| 13-Aug-2024 | 430.00 | 434.00 | 426.00 | 426.00 | 29,600 | 0 |
| 12-Aug-2024 | 434.00 | 434.00 | 430.00 | 430.00 | 30,200 | 0 |
| 09-Aug-2024 | 434.00 | 436.00 | 432.00 | 432.00 | 6,900 | 0 |
| 08-Aug-2024 | 436.00 | 436.00 | 434.00 | 436.00 | 25,900 | 0 |
| 07-Aug-2024 | 440.00 | 440.00 | 434.00 | 436.00 | 3,000 | 0 |
| 06-Aug-2024 | 434.00 | 440.00 | 430.00 | 440.00 | 157,000 | 0 |
| 05-Aug-2024 | 434.00 | 434.00 | 430.00 | 434.00 | 47,000 | 0 |
| 02-Aug-2024 | 438.00 | 438.00 | 434.00 | 436.00 | 15,100 | 0 |
| 01-Aug-2024 | 438.00 | 440.00 | 436.00 | 436.00 | 7,600 | 0 |
| 31-Jul-2024 | 438.00 | 438.00 | 436.00 | 438.00 | 7,200 | 0 |
| 30-Jul-2024 | 440.00 | 440.00 | 436.00 | 436.00 | 11,200 | 0 |
| 29-Jul-2024 | 438.00 | 438.00 | 438.00 | 438.00 | 8,300 | 0 |
| 26-Jul-2024 | 448.00 | 448.00 | 436.00 | 438.00 | 8,200 | 0 |
| 25-Jul-2024 | 440.00 | 440.00 | 438.00 | 438.00 | 9,100 | 0 |
| 24-Jul-2024 | 436.00 | 440.00 | 436.00 | 440.00 | 6,100 | 0 |
| 23-Jul-2024 | 440.00 | 440.00 | 434.00 | 440.00 | 65,800 | 0 |
| 22-Jul-2024 | 440.00 | 446.00 | 440.00 | 442.00 | 7,900 | 0 |
| 19-Jul-2024 | 446.00 | 446.00 | 446.00 | 446.00 | 4,200 | 0 |
| 18-Jul-2024 | 446.00 | 450.00 | 444.00 | 446.00 | 62,300 | 0 |
| 17-Jul-2024 | 446.00 | 446.00 | 446.00 | 446.00 | 700 | 0 |
| 16-Jul-2024 | 444.00 | 452.00 | 444.00 | 446.00 | 2,100 | 0 |
| 15-Jul-2024 | 444.00 | 444.00 | 444.00 | 444.00 | 24,300 | 0 |
| 12-Jul-2024 | 438.00 | 450.00 | 438.00 | 450.00 | 83,500 | 0 |
| 11-Jul-2024 | 444.00 | 444.00 | 444.00 | 444.00 | 0 | 0 |
| 10-Jul-2024 | 448.00 | 448.00 | 436.00 | 444.00 | 16,900 | 0 |
| 09-Jul-2024 | 450.00 | 450.00 | 446.00 | 448.00 | 2,100 | 0 |
| 08-Jul-2024 | 440.00 | 440.00 | 432.00 | 438.00 | 14,400 | 0 |
| 05-Jul-2024 | 440.00 | 440.00 | 438.00 | 440.00 | 900 | 0 |
| 04-Jul-2024 | 450.00 | 450.00 | 442.00 | 442.00 | 9,300 | 0 |
| 03-Jul-2024 | 436.00 | 442.00 | 436.00 | 440.00 | 12,400 | 0 |
| 02-Jul-2024 | 438.00 | 440.00 | 438.00 | 440.00 | 11,600 | 0 |
| 01-Jul-2024 | 436.00 | 442.00 | 432.00 | 442.00 | 29,700 | 0 |
| 28-Jun-2024 | 444.00 | 444.00 | 436.00 | 436.00 | 14,700 | 0 |
| 27-Jun-2024 | 434.00 | 444.00 | 432.00 | 444.00 | 12,500 | 0 |
| 26-Jun-2024 | 438.00 | 442.00 | 430.00 | 440.00 | 24,000 | 0 |
| 25-Jun-2024 | 450.00 | 450.00 | 436.00 | 440.00 | 26,000 | 0 |
| 24-Jun-2024 | 446.00 | 452.00 | 446.00 | 452.00 | 94,700 | 0 |
| 21-Jun-2024 | 436.00 | 452.00 | 436.00 | 440.00 | 13,200 | 0 |
| 20-Jun-2024 | 434.00 | 434.00 | 430.00 | 432.00 | 31,200 | 0 |
| 19-Jun-2024 | 442.00 | 442.00 | 428.00 | 440.00 | 19,900 | 0 |
| 14-Jun-2024 | 434.00 | 440.00 | 430.00 | 440.00 | 147,200 | 0 |
| 13-Jun-2024 | 446.00 | 446.00 | 440.00 | 440.00 | 4,900 | 0 |
| 12-Jun-2024 | 446.00 | 448.00 | 438.00 | 446.00 | 450,200 | 0 |
| 11-Jun-2024 | 448.00 | 454.00 | 410.00 | 452.00 | 339,100 | 0 |
| 10-Jun-2024 | 450.00 | 454.00 | 444.00 | 454.00 | 126,900 | 0 |
| 07-Jun-2024 | 450.00 | 450.00 | 448.00 | 450.00 | 9,300 | 0 |
| 06-Jun-2024 | 450.00 | 452.00 | 448.00 | 450.00 | 103,100 | 0 |
| 05-Jun-2024 | 460.00 | 460.00 | 450.00 | 450.00 | 6,600 | 0 |
| 04-Jun-2024 | 452.00 | 462.00 | 452.00 | 462.00 | 13,000 | 0 |
| 03-Jun-2024 | 458.00 | 458.00 | 452.00 | 458.00 | 9,600 | 0 |
| 31-May-2024 | 454.00 | 460.00 | 440.00 | 458.00 | 166,900 | 0 |
| 30-May-2024 | 474.00 | 474.00 | 450.00 | 462.00 | 187,600 | 0 |
| 29-May-2024 | 454.00 | 454.00 | 454.00 | 454.00 | 25,900 | 0 |
| 28-May-2024 | 454.00 | 454.00 | 454.00 | 454.00 | 19,100 | 0 |
| 27-May-2024 | 454.00 | 456.00 | 454.00 | 454.00 | 212,800 | 0 |
| 22-May-2024 | 454.00 | 466.00 | 454.00 | 462.00 | 26,100 | 0 |
| 21-May-2024 | 456.00 | 458.00 | 454.00 | 456.00 | 26,400 | 0 |
| 20-May-2024 | 458.00 | 460.00 | 454.00 | 460.00 | 164,000 | 0 |
| 17-May-2024 | 460.00 | 460.00 | 456.00 | 456.00 | 3,900 | 0 |
| 16-May-2024 | 462.00 | 462.00 | 460.00 | 462.00 | 7,500 | 0 |
| 15-May-2024 | 458.00 | 472.00 | 454.00 | 460.00 | 1,539,100 | 0 |
| 14-May-2024 | 456.00 | 462.00 | 456.00 | 462.00 | 434,000 | 0 |
| 13-May-2024 | 454.00 | 462.00 | 454.00 | 460.00 | 26,600 | 0 |
| 08-May-2024 | 454.00 | 454.00 | 454.00 | 454.00 | 9,400 | 0 |
| 07-May-2024 | 456.00 | 456.00 | 454.00 | 454.00 | 53,000 | 0 |
| 06-May-2024 | 456.00 | 460.00 | 456.00 | 456.00 | 5,300 | 0 |
| 03-May-2024 | 454.00 | 456.00 | 454.00 | 456.00 | 54,300 | 0 |
| 02-May-2024 | 456.00 | 460.00 | 454.00 | 460.00 | 82,700 | 0 |
| 30-Apr-2024 | 460.00 | 460.00 | 456.00 | 456.00 | 2,200 | 0 |
| 29-Apr-2024 | 452.00 | 472.00 | 452.00 | 470.00 | 947,700 | 0 |
| 26-Apr-2024 | 460.00 | 460.00 | 454.00 | 456.00 | 267,700 | 0 |
| 25-Apr-2024 | 454.00 | 460.00 | 452.00 | 460.00 | 50,900 | 0 |
| 24-Apr-2024 | 450.00 | 462.00 | 450.00 | 462.00 | 178,100 | 0 |
| 23-Apr-2024 | 458.00 | 458.00 | 452.00 | 456.00 | 264,000 | 0 |
| 22-Apr-2024 | 452.00 | 464.00 | 452.00 | 458.00 | 185,200 | 0 |
| 19-Apr-2024 | 460.00 | 460.00 | 452.00 | 456.00 | 58,000 | 0 |
| 18-Apr-2024 | 452.00 | 462.00 | 452.00 | 454.00 | 411,200 | 0 |
| 17-Apr-2024 | 452.00 | 462.00 | 452.00 | 458.00 | 414,500 | 0 |
| 16-Apr-2024 | 460.00 | 460.00 | 452.00 | 460.00 | 197,800 | 0 |
| 05-Apr-2024 | 458.00 | 462.00 | 454.00 | 462.00 | 5,600 | 0 |
| 04-Apr-2024 | 454.00 | 468.00 | 454.00 | 460.00 | 242,200 | 0 |
| 03-Apr-2024 | 460.00 | 460.00 | 452.00 | 460.00 | 51,000 | 0 |