| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 570.00 | 575.00 | 570.00 | 575.00 | 436,800 | 0 |
| 05-Sep-2024 | 575.00 | 580.00 | 565.00 | 570.00 | 550,700 | 0 |
| 04-Sep-2024 | 580.00 | 590.00 | 570.00 | 575.00 | 3,240,100 | 0 |
| 03-Sep-2024 | 585.00 | 600.00 | 575.00 | 580.00 | 1,689,700 | 0 |
| 02-Sep-2024 | 585.00 | 590.00 | 575.00 | 585.00 | 2,488,500 | 0 |
| 30-Aug-2024 | 585.00 | 595.00 | 580.00 | 580.00 | 1,518,100 | 0 |
| 29-Aug-2024 | 595.00 | 600.00 | 585.00 | 585.00 | 2,002,000 | 0 |
| 28-Aug-2024 | 595.00 | 615.00 | 580.00 | 595.00 | 5,842,700 | 0 |
| 27-Aug-2024 | 615.00 | 645.00 | 590.00 | 595.00 | 9,761,100 | 0 |
| 26-Aug-2024 | 550.00 | 655.00 | 550.00 | 615.00 | 25,252,800 | 0 |
| 23-Aug-2024 | 545.00 | 555.00 | 540.00 | 550.00 | 1,064,200 | 0 |
| 22-Aug-2024 | 535.00 | 545.00 | 525.00 | 545.00 | 564,800 | 0 |
| 21-Aug-2024 | 545.00 | 545.00 | 535.00 | 545.00 | 1,748,100 | 0 |
| 20-Aug-2024 | 550.00 | 555.00 | 540.00 | 545.00 | 5,079,800 | 0 |
| 19-Aug-2024 | 545.00 | 550.00 | 540.00 | 545.00 | 939,200 | 0 |
| 16-Aug-2024 | 550.00 | 550.00 | 540.00 | 540.00 | 531,600 | 0 |
| 15-Aug-2024 | 530.00 | 550.00 | 530.00 | 545.00 | 1,721,700 | 0 |
| 14-Aug-2024 | 530.00 | 535.00 | 525.00 | 525.00 | 369,700 | 0 |
| 13-Aug-2024 | 525.00 | 535.00 | 520.00 | 530.00 | 503,800 | 0 |
| 12-Aug-2024 | 520.00 | 535.00 | 520.00 | 525.00 | 6,343,500 | 0 |
| 09-Aug-2024 | 520.00 | 525.00 | 520.00 | 520.00 | 122,500 | 0 |
| 08-Aug-2024 | 520.00 | 525.00 | 515.00 | 520.00 | 878,000 | 0 |
| 07-Aug-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 320,300 | 0 |
| 06-Aug-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 1,029,400 | 0 |
| 05-Aug-2024 | 530.00 | 530.00 | 505.00 | 515.00 | 2,271,500 | 0 |
| 02-Aug-2024 | 530.00 | 540.00 | 525.00 | 530.00 | 540,100 | 0 |
| 01-Aug-2024 | 535.00 | 540.00 | 530.00 | 530.00 | 903,400 | 0 |
| 31-Jul-2024 | 530.00 | 550.00 | 525.00 | 535.00 | 3,475,700 | 0 |
| 30-Jul-2024 | 525.00 | 535.00 | 520.00 | 530.00 | 1,624,900 | 0 |
| 29-Jul-2024 | 520.00 | 525.00 | 515.00 | 525.00 | 820,700 | 0 |
| 26-Jul-2024 | 520.00 | 525.00 | 520.00 | 525.00 | 519,100 | 0 |
| 25-Jul-2024 | 525.00 | 530.00 | 520.00 | 520.00 | 1,511,500 | 0 |
| 24-Jul-2024 | 525.00 | 530.00 | 520.00 | 525.00 | 916,800 | 0 |
| 23-Jul-2024 | 520.00 | 525.00 | 520.00 | 525.00 | 1,076,200 | 0 |
| 22-Jul-2024 | 525.00 | 530.00 | 520.00 | 520.00 | 775,800 | 0 |
| 19-Jul-2024 | 525.00 | 530.00 | 515.00 | 525.00 | 3,922,300 | 0 |
| 18-Jul-2024 | 525.00 | 530.00 | 520.00 | 525.00 | 698,200 | 0 |
| 17-Jul-2024 | 525.00 | 525.00 | 520.00 | 525.00 | 628,400 | 0 |
| 16-Jul-2024 | 530.00 | 535.00 | 515.00 | 525.00 | 548,700 | 0 |
| 15-Jul-2024 | 545.00 | 545.00 | 520.00 | 525.00 | 694,800 | 0 |
| 12-Jul-2024 | 535.00 | 545.00 | 530.00 | 540.00 | 1,428,000 | 0 |
| 11-Jul-2024 | 525.00 | 535.00 | 520.00 | 530.00 | 3,573,100 | 0 |
| 10-Jul-2024 | 520.00 | 530.00 | 510.00 | 520.00 | 5,170,000 | 0 |
| 09-Jul-2024 | 515.00 | 525.00 | 515.00 | 520.00 | 2,479,500 | 0 |
| 08-Jul-2024 | 510.00 | 520.00 | 510.00 | 515.00 | 1,175,600 | 0 |
| 05-Jul-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 1,499,800 | 0 |
| 04-Jul-2024 | 505.00 | 510.00 | 505.00 | 510.00 | 1,338,000 | 0 |
| 03-Jul-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 803,700 | 0 |
| 02-Jul-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 529,700 | 0 |
| 01-Jul-2024 | 500.00 | 505.00 | 498.00 | 505.00 | 871,400 | 0 |
| 28-Jun-2024 | 498.00 | 505.00 | 498.00 | 498.00 | 2,278,400 | 0 |
| 27-Jun-2024 | 500.00 | 505.00 | 496.00 | 498.00 | 844,200 | 0 |
| 26-Jun-2024 | 498.00 | 498.00 | 494.00 | 494.00 | 613,700 | 0 |
| 25-Jun-2024 | 500.00 | 500.00 | 496.00 | 498.00 | 445,400 | 0 |
| 24-Jun-2024 | 498.00 | 500.00 | 494.00 | 498.00 | 1,143,100 | 0 |
| 21-Jun-2024 | 492.00 | 498.00 | 492.00 | 496.00 | 1,343,200 | 0 |
| 20-Jun-2024 | 488.00 | 492.00 | 486.00 | 490.00 | 832,900 | 0 |
| 19-Jun-2024 | 490.00 | 494.00 | 488.00 | 488.00 | 1,115,900 | 0 |
| 14-Jun-2024 | 494.00 | 500.00 | 488.00 | 490.00 | 4,326,300 | 0 |
| 13-Jun-2024 | 510.00 | 520.00 | 510.00 | 515.00 | 3,970,700 | 0 |
| 12-Jun-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 3,886,600 | 0 |
| 11-Jun-2024 | 525.00 | 525.00 | 515.00 | 515.00 | 2,946,400 | 0 |
| 10-Jun-2024 | 525.00 | 530.00 | 520.00 | 520.00 | 1,888,100 | 0 |
| 07-Jun-2024 | 525.00 | 525.00 | 520.00 | 525.00 | 1,117,700 | 0 |
| 06-Jun-2024 | 525.00 | 525.00 | 520.00 | 525.00 | 256,600 | 0 |
| 05-Jun-2024 | 530.00 | 530.00 | 520.00 | 525.00 | 818,700 | 0 |
| 04-Jun-2024 | 520.00 | 530.00 | 520.00 | 525.00 | 599,400 | 0 |
| 03-Jun-2024 | 525.00 | 530.00 | 515.00 | 520.00 | 1,056,900 | 0 |
| 31-May-2024 | 520.00 | 530.00 | 520.00 | 520.00 | 791,900 | 0 |
| 30-May-2024 | 530.00 | 530.00 | 515.00 | 520.00 | 2,406,200 | 0 |
| 29-May-2024 | 535.00 | 540.00 | 525.00 | 525.00 | 3,450,400 | 0 |
| 28-May-2024 | 535.00 | 540.00 | 530.00 | 535.00 | 418,900 | 0 |
| 27-May-2024 | 540.00 | 540.00 | 530.00 | 535.00 | 1,807,900 | 0 |
| 22-May-2024 | 540.00 | 540.00 | 535.00 | 535.00 | 271,600 | 0 |
| 21-May-2024 | 540.00 | 540.00 | 535.00 | 535.00 | 456,000 | 0 |
| 20-May-2024 | 550.00 | 550.00 | 535.00 | 540.00 | 413,400 | 0 |
| 17-May-2024 | 540.00 | 540.00 | 530.00 | 535.00 | 1,925,600 | 0 |
| 16-May-2024 | 535.00 | 540.00 | 530.00 | 535.00 | 385,600 | 0 |
| 15-May-2024 | 535.00 | 540.00 | 530.00 | 535.00 | 954,500 | 0 |
| 14-May-2024 | 530.00 | 540.00 | 530.00 | 535.00 | 2,029,200 | 0 |
| 13-May-2024 | 540.00 | 540.00 | 530.00 | 530.00 | 842,100 | 0 |
| 08-May-2024 | 540.00 | 540.00 | 530.00 | 540.00 | 1,028,100 | 0 |
| 07-May-2024 | 535.00 | 540.00 | 530.00 | 535.00 | 1,294,000 | 0 |
| 06-May-2024 | 540.00 | 540.00 | 535.00 | 535.00 | 743,900 | 0 |
| 03-May-2024 | 540.00 | 540.00 | 535.00 | 540.00 | 1,129,200 | 0 |
| 02-May-2024 | 540.00 | 550.00 | 535.00 | 535.00 | 1,000,600 | 0 |
| 30-Apr-2024 | 535.00 | 550.00 | 535.00 | 550.00 | 1,325,300 | 0 |
| 29-Apr-2024 | 545.00 | 550.00 | 535.00 | 535.00 | 1,890,200 | 0 |
| 26-Apr-2024 | 545.00 | 550.00 | 540.00 | 545.00 | 515,500 | 0 |
| 25-Apr-2024 | 545.00 | 550.00 | 540.00 | 545.00 | 1,804,400 | 0 |
| 24-Apr-2024 | 555.00 | 560.00 | 540.00 | 545.00 | 7,188,500 | 0 |
| 23-Apr-2024 | 550.00 | 560.00 | 550.00 | 555.00 | 249,100 | 0 |
| 22-Apr-2024 | 570.00 | 570.00 | 550.00 | 550.00 | 2,533,300 | 0 |
| 19-Apr-2024 | 555.00 | 565.00 | 545.00 | 565.00 | 3,312,600 | 0 |
| 18-Apr-2024 | 555.00 | 560.00 | 550.00 | 555.00 | 1,841,600 | 0 |
| 17-Apr-2024 | 560.00 | 570.00 | 545.00 | 550.00 | 2,915,600 | 0 |
| 16-Apr-2024 | 575.00 | 580.00 | 550.00 | 560.00 | 4,128,300 | 0 |
| 05-Apr-2024 | 575.00 | 585.00 | 555.00 | 580.00 | 3,061,700 | 0 |
| 04-Apr-2024 | 565.00 | 575.00 | 550.00 | 575.00 | 2,623,600 | 0 |
| 03-Apr-2024 | 565.00 | 575.00 | 565.00 | 565.00 | 852,400 | 0 |