| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 580.00 | 580.00 | 540.00 | 545.00 | 26,600 | 0 |
| 05-Sep-2024 | 580.00 | 585.00 | 560.00 | 560.00 | 15,100 | 0 |
| 04-Sep-2024 | 590.00 | 590.00 | 560.00 | 560.00 | 12,200 | 0 |
| 03-Sep-2024 | 570.00 | 615.00 | 550.00 | 590.00 | 29,300 | 0 |
| 02-Sep-2024 | 615.00 | 620.00 | 555.00 | 565.00 | 59,900 | 0 |
| 30-Aug-2024 | 560.00 | 645.00 | 545.00 | 615.00 | 153,300 | 0 |
| 29-Aug-2024 | 570.00 | 580.00 | 555.00 | 560.00 | 54,100 | 0 |
| 28-Aug-2024 | 565.00 | 590.00 | 555.00 | 590.00 | 31,000 | 0 |
| 27-Aug-2024 | 570.00 | 620.00 | 560.00 | 560.00 | 56,500 | 0 |
| 26-Aug-2024 | 615.00 | 625.00 | 540.00 | 565.00 | 282,000 | 0 |
| 23-Aug-2024 | 500.00 | 625.00 | 500.00 | 615.00 | 587,800 | 0 |
| 22-Aug-2024 | 545.00 | 575.00 | 500.00 | 500.00 | 71,600 | 0 |
| 21-Aug-2024 | 680.00 | 700.00 | 540.00 | 545.00 | 278,300 | 0 |
| 20-Aug-2024 | 665.00 | 665.00 | 665.00 | 665.00 | 0 | 0 |
| 19-Aug-2024 | 550.00 | 665.00 | 545.00 | 665.00 | 277,000 | 0 |
| 16-Aug-2024 | 428.00 | 535.00 | 428.00 | 535.00 | 338,600 | 0 |
| 15-Aug-2024 | 426.00 | 450.00 | 426.00 | 428.00 | 3,300 | 0 |
| 14-Aug-2024 | 438.00 | 438.00 | 428.00 | 432.00 | 800 | 0 |
| 13-Aug-2024 | 416.00 | 444.00 | 416.00 | 438.00 | 16,600 | 0 |
| 12-Aug-2024 | 420.00 | 434.00 | 406.00 | 430.00 | 13,200 | 0 |
| 09-Aug-2024 | 408.00 | 448.00 | 408.00 | 436.00 | 1,600 | 0 |
| 08-Aug-2024 | 430.00 | 430.00 | 408.00 | 408.00 | 10,800 | 0 |
| 07-Aug-2024 | 390.00 | 454.00 | 390.00 | 430.00 | 27,300 | 0 |
| 06-Aug-2024 | 404.00 | 408.00 | 390.00 | 408.00 | 20,800 | 0 |
| 05-Aug-2024 | 408.00 | 460.00 | 400.00 | 406.00 | 20,900 | 0 |
| 02-Aug-2024 | 400.00 | 515.00 | 396.00 | 408.00 | 160,600 | 0 |
| 01-Aug-2024 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | 0 |
| 31-Jul-2024 | 422.00 | 422.00 | 390.00 | 420.00 | 2,200 | 0 |
| 30-Jul-2024 | 400.00 | 436.00 | 380.00 | 422.00 | 61,200 | 0 |
| 29-Jul-2024 | 386.00 | 478.00 | 384.00 | 406.00 | 210,900 | 0 |
| 26-Jul-2024 | 314.00 | 392.00 | 312.00 | 392.00 | 313,300 | 0 |
| 25-Jul-2024 | 302.00 | 320.00 | 298.00 | 314.00 | 393,500 | 0 |
| 24-Jul-2024 | 286.00 | 326.00 | 286.00 | 316.00 | 547,800 | 0 |
| 23-Jul-2024 | 308.00 | 308.00 | 284.00 | 306.00 | 1,153,300 | 0 |
| 22-Jul-2024 | 300.00 | 302.00 | 300.00 | 300.00 | 616,000 | 0 |
| 19-Jul-2024 | 304.00 | 304.00 | 302.00 | 302.00 | 900 | 0 |
| 18-Jul-2024 | 296.00 | 308.00 | 296.00 | 304.00 | 2,200 | 0 |
| 17-Jul-2024 | 292.00 | 336.00 | 292.00 | 298.00 | 20,800 | 0 |
| 16-Jul-2024 | 292.00 | 292.00 | 292.00 | 292.00 | 0 | 0 |
| 15-Jul-2024 | 292.00 | 292.00 | 292.00 | 292.00 | 0 | 0 |
| 12-Jul-2024 | 286.00 | 292.00 | 286.00 | 292.00 | 200,400 | 0 |
| 11-Jul-2024 | 288.00 | 292.00 | 282.00 | 292.00 | 158,500 | 0 |
| 10-Jul-2024 | 284.00 | 288.00 | 282.00 | 288.00 | 120,200 | 0 |
| 09-Jul-2024 | 282.00 | 290.00 | 282.00 | 288.00 | 65,600 | 0 |
| 08-Jul-2024 | 280.00 | 286.00 | 280.00 | 286.00 | 109,000 | 0 |
| 05-Jul-2024 | 282.00 | 288.00 | 270.00 | 288.00 | 381,800 | 0 |
| 04-Jul-2024 | 290.00 | 290.00 | 290.00 | 290.00 | 100 | 0 |
| 03-Jul-2024 | 282.00 | 288.00 | 282.00 | 288.00 | 500 | 0 |
| 02-Jul-2024 | 282.00 | 288.00 | 282.00 | 288.00 | 200 | 0 |
| 01-Jul-2024 | 290.00 | 290.00 | 290.00 | 290.00 | 0 | 0 |
| 28-Jun-2024 | 290.00 | 290.00 | 290.00 | 290.00 | 200 | 0 |
| 27-Jun-2024 | 280.00 | 292.00 | 280.00 | 292.00 | 2,700 | 0 |
| 26-Jun-2024 | 282.00 | 288.00 | 280.00 | 288.00 | 3,000 | 0 |
| 25-Jun-2024 | 284.00 | 292.00 | 282.00 | 282.00 | 600 | 0 |
| 24-Jun-2024 | 292.00 | 300.00 | 282.00 | 294.00 | 5,700 | 0 |
| 21-Jun-2024 | 292.00 | 306.00 | 292.00 | 292.00 | 7,100 | 0 |
| 20-Jun-2024 | 282.00 | 286.00 | 280.00 | 286.00 | 16,300 | 0 |
| 19-Jun-2024 | 282.00 | 284.00 | 282.00 | 284.00 | 5,700 | 0 |
| 14-Jun-2024 | 292.00 | 292.00 | 292.00 | 292.00 | 0 | 0 |
| 13-Jun-2024 | 282.00 | 292.00 | 282.00 | 292.00 | 4,700 | 0 |
| 12-Jun-2024 | 292.00 | 292.00 | 292.00 | 292.00 | 400 | 0 |
| 11-Jun-2024 | 292.00 | 296.00 | 290.00 | 292.00 | 1,100 | 0 |
| 10-Jun-2024 | 300.00 | 300.00 | 300.00 | 300.00 | 1,000 | 0 |
| 07-Jun-2024 | 290.00 | 300.00 | 282.00 | 300.00 | 23,200 | 0 |
| 06-Jun-2024 | 278.00 | 290.00 | 278.00 | 290.00 | 87,700 | 0 |
| 05-Jun-2024 | 288.00 | 288.00 | 274.00 | 278.00 | 2,100 | 0 |
| 04-Jun-2024 | 268.00 | 292.00 | 268.00 | 290.00 | 144,300 | 0 |
| 03-Jun-2024 | 264.00 | 274.00 | 264.00 | 274.00 | 5,900 | 0 |
| 31-May-2024 | 266.00 | 278.00 | 258.00 | 274.00 | 49,500 | 0 |
| 30-May-2024 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 29-May-2024 | 274.00 | 278.00 | 262.00 | 278.00 | 184,900 | 0 |
| 28-May-2024 | 262.00 | 274.00 | 262.00 | 274.00 | 3,300 | 0 |
| 27-May-2024 | 270.00 | 296.00 | 258.00 | 274.00 | 232,400 | 0 |
| 22-May-2024 | 260.00 | 272.00 | 260.00 | 270.00 | 164,000 | 0 |
| 21-May-2024 | 262.00 | 262.00 | 262.00 | 262.00 | 0 | 0 |
| 20-May-2024 | 260.00 | 262.00 | 260.00 | 262.00 | 600 | 0 |
| 17-May-2024 | 262.00 | 268.00 | 258.00 | 268.00 | 5,300 | 0 |
| 16-May-2024 | 260.00 | 270.00 | 260.00 | 260.00 | 10,700 | 0 |
| 15-May-2024 | 260.00 | 272.00 | 260.00 | 260.00 | 400 | 0 |
| 14-May-2024 | 260.00 | 276.00 | 258.00 | 276.00 | 8,600 | 0 |
| 13-May-2024 | 260.00 | 270.00 | 260.00 | 270.00 | 400 | 0 |
| 08-May-2024 | 284.00 | 284.00 | 262.00 | 270.00 | 1,900 | 0 |
| 07-May-2024 | 282.00 | 282.00 | 260.00 | 274.00 | 26,800 | 0 |
| 06-May-2024 | 266.00 | 274.00 | 260.00 | 272.00 | 8,500 | 0 |
| 03-May-2024 | 256.00 | 268.00 | 256.00 | 268.00 | 500 | 0 |
| 02-May-2024 | 268.00 | 268.00 | 264.00 | 268.00 | 1,900 | 0 |
| 30-Apr-2024 | 264.00 | 268.00 | 264.00 | 268.00 | 4,600 | 0 |
| 29-Apr-2024 | 272.00 | 272.00 | 264.00 | 268.00 | 4,500 | 0 |
| 26-Apr-2024 | 270.00 | 270.00 | 252.00 | 264.00 | 600 | 0 |
| 25-Apr-2024 | 260.00 | 260.00 | 260.00 | 260.00 | 100 | 0 |
| 24-Apr-2024 | 266.00 | 266.00 | 250.00 | 250.00 | 59,200 | 0 |
| 23-Apr-2024 | 260.00 | 268.00 | 256.00 | 268.00 | 1,600 | 0 |
| 22-Apr-2024 | 260.00 | 266.00 | 260.00 | 266.00 | 200 | 0 |
| 19-Apr-2024 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 18-Apr-2024 | 262.00 | 268.00 | 262.00 | 268.00 | 1,100 | 0 |
| 17-Apr-2024 | 270.00 | 274.00 | 260.00 | 270.00 | 4,500 | 0 |
| 16-Apr-2024 | 268.00 | 272.00 | 268.00 | 270.00 | 5,200 | 0 |
| 05-Apr-2024 | 260.00 | 272.00 | 258.00 | 270.00 | 13,400 | 0 |
| 04-Apr-2024 | 260.00 | 268.00 | 256.00 | 268.00 | 10,800 | 0 |
| 03-Apr-2024 | 276.00 | 276.00 | 258.00 | 268.00 | 7,500 | 0 |