| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 460.00 | 460.00 | 456.00 | 458.00 | 637,500 | 0 |
| 05-Sep-2024 | 456.00 | 460.00 | 456.00 | 460.00 | 347,900 | 0 |
| 04-Sep-2024 | 460.00 | 462.00 | 454.00 | 456.00 | 459,300 | 0 |
| 03-Sep-2024 | 460.00 | 462.00 | 458.00 | 458.00 | 260,600 | 0 |
| 02-Sep-2024 | 460.00 | 462.00 | 454.00 | 460.00 | 1,033,800 | 0 |
| 30-Aug-2024 | 460.00 | 462.00 | 456.00 | 456.00 | 1,223,400 | 0 |
| 29-Aug-2024 | 458.00 | 460.00 | 454.00 | 456.00 | 1,284,600 | 0 |
| 28-Aug-2024 | 460.00 | 466.00 | 458.00 | 458.00 | 1,306,800 | 0 |
| 27-Aug-2024 | 464.00 | 464.00 | 460.00 | 460.00 | 1,174,300 | 0 |
| 26-Aug-2024 | 460.00 | 466.00 | 460.00 | 464.00 | 1,172,400 | 0 |
| 23-Aug-2024 | 460.00 | 462.00 | 456.00 | 460.00 | 375,900 | 0 |
| 22-Aug-2024 | 458.00 | 460.00 | 454.00 | 460.00 | 301,000 | 0 |
| 21-Aug-2024 | 464.00 | 468.00 | 458.00 | 458.00 | 874,600 | 0 |
| 20-Aug-2024 | 466.00 | 466.00 | 458.00 | 464.00 | 939,900 | 0 |
| 19-Aug-2024 | 462.00 | 470.00 | 460.00 | 464.00 | 1,296,600 | 0 |
| 16-Aug-2024 | 462.00 | 464.00 | 458.00 | 460.00 | 1,769,400 | 0 |
| 15-Aug-2024 | 460.00 | 462.00 | 456.00 | 460.00 | 740,100 | 0 |
| 14-Aug-2024 | 460.00 | 460.00 | 458.00 | 460.00 | 412,900 | 0 |
| 13-Aug-2024 | 456.00 | 462.00 | 456.00 | 458.00 | 809,200 | 0 |
| 12-Aug-2024 | 454.00 | 458.00 | 444.00 | 456.00 | 2,042,600 | 0 |
| 09-Aug-2024 | 452.00 | 456.00 | 450.00 | 452.00 | 541,300 | 0 |
| 08-Aug-2024 | 456.00 | 456.00 | 450.00 | 452.00 | 509,200 | 0 |
| 07-Aug-2024 | 454.00 | 456.00 | 452.00 | 454.00 | 1,819,200 | 0 |
| 06-Aug-2024 | 444.00 | 456.00 | 440.00 | 454.00 | 2,357,300 | 0 |
| 05-Aug-2024 | 468.00 | 472.00 | 444.00 | 446.00 | 4,389,000 | 0 |
| 02-Aug-2024 | 464.00 | 470.00 | 458.00 | 468.00 | 920,200 | 0 |
| 01-Aug-2024 | 462.00 | 466.00 | 460.00 | 464.00 | 615,900 | 0 |
| 31-Jul-2024 | 456.00 | 468.00 | 454.00 | 464.00 | 1,318,400 | 0 |
| 30-Jul-2024 | 464.00 | 464.00 | 446.00 | 456.00 | 1,568,700 | 0 |
| 29-Jul-2024 | 478.00 | 480.00 | 460.00 | 462.00 | 2,976,700 | 0 |
| 26-Jul-2024 | 438.00 | 490.00 | 438.00 | 478.00 | 8,524,300 | 0 |
| 25-Jul-2024 | 436.00 | 438.00 | 434.00 | 434.00 | 280,900 | 0 |
| 24-Jul-2024 | 436.00 | 438.00 | 434.00 | 434.00 | 607,900 | 0 |
| 23-Jul-2024 | 438.00 | 440.00 | 434.00 | 436.00 | 372,100 | 0 |
| 22-Jul-2024 | 438.00 | 438.00 | 434.00 | 438.00 | 452,400 | 0 |
| 19-Jul-2024 | 434.00 | 440.00 | 432.00 | 436.00 | 703,000 | 0 |
| 18-Jul-2024 | 436.00 | 442.00 | 432.00 | 434.00 | 1,436,300 | 0 |
| 17-Jul-2024 | 436.00 | 438.00 | 432.00 | 436.00 | 251,100 | 0 |
| 16-Jul-2024 | 436.00 | 438.00 | 434.00 | 434.00 | 582,400 | 0 |
| 15-Jul-2024 | 438.00 | 442.00 | 434.00 | 436.00 | 991,600 | 0 |
| 12-Jul-2024 | 440.00 | 444.00 | 438.00 | 438.00 | 745,900 | 0 |
| 11-Jul-2024 | 436.00 | 440.00 | 434.00 | 440.00 | 335,400 | 0 |
| 10-Jul-2024 | 440.00 | 444.00 | 434.00 | 436.00 | 466,400 | 0 |
| 09-Jul-2024 | 438.00 | 440.00 | 436.00 | 438.00 | 488,100 | 0 |
| 08-Jul-2024 | 436.00 | 440.00 | 430.00 | 438.00 | 775,200 | 0 |
| 05-Jul-2024 | 434.00 | 438.00 | 430.00 | 436.00 | 459,200 | 0 |
| 04-Jul-2024 | 434.00 | 436.00 | 432.00 | 434.00 | 460,900 | 0 |
| 03-Jul-2024 | 434.00 | 438.00 | 430.00 | 432.00 | 407,400 | 0 |
| 02-Jul-2024 | 436.00 | 438.00 | 430.00 | 432.00 | 606,800 | 0 |
| 01-Jul-2024 | 440.00 | 448.00 | 430.00 | 438.00 | 993,000 | 0 |
| 28-Jun-2024 | 442.00 | 448.00 | 436.00 | 438.00 | 759,600 | 0 |
| 27-Jun-2024 | 438.00 | 442.00 | 436.00 | 440.00 | 814,000 | 0 |
| 26-Jun-2024 | 438.00 | 440.00 | 434.00 | 436.00 | 757,300 | 0 |
| 25-Jun-2024 | 444.00 | 444.00 | 436.00 | 438.00 | 1,202,900 | 0 |
| 24-Jun-2024 | 444.00 | 446.00 | 432.00 | 442.00 | 1,489,800 | 0 |
| 21-Jun-2024 | 432.00 | 448.00 | 432.00 | 442.00 | 1,746,100 | 0 |
| 20-Jun-2024 | 420.00 | 434.00 | 420.00 | 432.00 | 885,700 | 0 |
| 19-Jun-2024 | 438.00 | 438.00 | 418.00 | 422.00 | 661,300 | 0 |
| 14-Jun-2024 | 450.00 | 450.00 | 436.00 | 438.00 | 904,300 | 0 |
| 13-Jun-2024 | 446.00 | 450.00 | 442.00 | 444.00 | 454,100 | 0 |
| 12-Jun-2024 | 452.00 | 458.00 | 442.00 | 442.00 | 836,900 | 0 |
| 11-Jun-2024 | 454.00 | 458.00 | 450.00 | 450.00 | 748,600 | 0 |
| 10-Jun-2024 | 448.00 | 460.00 | 446.00 | 454.00 | 1,857,000 | 0 |
| 07-Jun-2024 | 428.00 | 454.00 | 428.00 | 448.00 | 1,858,500 | 0 |
| 06-Jun-2024 | 414.00 | 428.00 | 414.00 | 428.00 | 1,086,000 | 0 |
| 05-Jun-2024 | 420.00 | 420.00 | 408.00 | 414.00 | 613,000 | 0 |
| 04-Jun-2024 | 422.00 | 428.00 | 414.00 | 418.00 | 740,500 | 0 |
| 03-Jun-2024 | 444.00 | 448.00 | 412.00 | 422.00 | 2,803,400 | 0 |
| 31-May-2024 | 462.00 | 466.00 | 430.00 | 444.00 | 2,130,800 | 0 |
| 30-May-2024 | 465.00 | 465.00 | 452.50 | 461.25 | 1,680,800 | 0 |
| 29-May-2024 | 458.75 | 470.00 | 458.75 | 465.00 | 1,912,000 | 0 |
| 28-May-2024 | 455.00 | 460.00 | 450.00 | 458.75 | 1,508,400 | 0 |
| 27-May-2024 | 450.00 | 462.50 | 448.75 | 455.00 | 2,260,400 | 0 |
| 22-May-2024 | 477.50 | 477.50 | 437.50 | 448.75 | 4,684,400 | 0 |
| 21-May-2024 | 482.50 | 487.50 | 473.75 | 480.00 | 6,211,600 | 0 |
| 20-May-2024 | 440.00 | 505.00 | 440.00 | 478.75 | 13,405,200 | 0 |
| 17-May-2024 | 438.75 | 440.00 | 437.50 | 438.75 | 1,490,000 | 0 |
| 16-May-2024 | 437.50 | 442.50 | 433.75 | 438.75 | 1,436,000 | 0 |
| 15-May-2024 | 440.00 | 443.75 | 425.00 | 433.75 | 1,270,800 | 0 |
| 14-May-2024 | 438.75 | 447.50 | 436.25 | 437.50 | 2,900,400 | 0 |
| 13-May-2024 | 416.25 | 445.00 | 416.25 | 438.75 | 3,360,400 | 0 |
| 08-May-2024 | 422.50 | 425.00 | 411.25 | 415.00 | 586,000 | 0 |
| 07-May-2024 | 421.25 | 425.00 | 421.25 | 423.75 | 1,291,600 | 0 |
| 06-May-2024 | 412.50 | 423.75 | 407.50 | 421.25 | 2,674,000 | 0 |
| 03-May-2024 | 408.75 | 413.75 | 407.50 | 413.75 | 1,082,400 | 0 |
| 02-May-2024 | 406.25 | 412.50 | 403.75 | 406.25 | 1,503,200 | 0 |
| 30-Apr-2024 | 392.50 | 411.25 | 387.50 | 406.25 | 1,827,600 | 0 |
| 29-Apr-2024 | 387.50 | 387.50 | 381.25 | 386.25 | 243,600 | 0 |
| 26-Apr-2024 | 388.75 | 390.00 | 387.50 | 387.50 | 289,200 | 0 |
| 25-Apr-2024 | 391.25 | 395.00 | 390.00 | 391.25 | 293,200 | 0 |
| 24-Apr-2024 | 392.50 | 392.50 | 390.00 | 391.25 | 210,800 | 0 |
| 23-Apr-2024 | 391.25 | 391.25 | 388.75 | 391.25 | 220,800 | 0 |
| 22-Apr-2024 | 383.75 | 393.75 | 383.75 | 391.25 | 435,200 | 0 |
| 19-Apr-2024 | 385.00 | 385.00 | 378.75 | 383.75 | 422,800 | 0 |
| 18-Apr-2024 | 383.75 | 390.00 | 382.50 | 386.25 | 182,000 | 0 |
| 17-Apr-2024 | 387.50 | 390.00 | 380.00 | 383.75 | 638,400 | 0 |
| 16-Apr-2024 | 400.00 | 400.00 | 381.25 | 390.00 | 2,218,000 | 0 |
| 05-Apr-2024 | 393.75 | 402.50 | 390.00 | 400.00 | 1,842,000 | 0 |
| 04-Apr-2024 | 382.50 | 395.00 | 382.50 | 393.75 | 945,200 | 0 |
| 03-Apr-2024 | 372.50 | 386.25 | 372.50 | 380.00 | 1,142,400 | 0 |