| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 695.00 | 725.00 | 685.00 | 720.00 | 15,850,900 | 0 |
| 05-Sep-2024 | 690.00 | 700.00 | 675.00 | 695.00 | 8,885,700 | 0 |
| 04-Sep-2024 | 680.00 | 695.00 | 670.00 | 690.00 | 7,990,200 | 0 |
| 03-Sep-2024 | 695.00 | 695.00 | 680.00 | 680.00 | 6,383,100 | 0 |
| 02-Sep-2024 | 690.00 | 695.00 | 685.00 | 695.00 | 7,126,100 | 0 |
| 30-Aug-2024 | 690.00 | 690.00 | 670.00 | 690.00 | 5,170,400 | 0 |
| 29-Aug-2024 | 695.00 | 695.00 | 680.00 | 690.00 | 6,130,000 | 0 |
| 28-Aug-2024 | 690.00 | 720.00 | 675.00 | 695.00 | 9,580,200 | 0 |
| 27-Aug-2024 | 680.00 | 700.00 | 670.00 | 690.00 | 9,972,000 | 0 |
| 26-Aug-2024 | 675.00 | 685.00 | 670.00 | 680.00 | 4,934,000 | 0 |
| 23-Aug-2024 | 690.00 | 695.00 | 680.00 | 680.00 | 6,039,800 | 0 |
| 22-Aug-2024 | 710.00 | 710.00 | 685.00 | 690.00 | 8,879,900 | 0 |
| 21-Aug-2024 | 705.00 | 715.00 | 700.00 | 710.00 | 7,661,700 | 0 |
| 20-Aug-2024 | 690.00 | 705.00 | 685.00 | 705.00 | 7,393,800 | 0 |
| 19-Aug-2024 | 690.00 | 695.00 | 680.00 | 695.00 | 6,404,700 | 0 |
| 16-Aug-2024 | 675.00 | 690.00 | 675.00 | 690.00 | 5,483,100 | 0 |
| 15-Aug-2024 | 680.00 | 685.00 | 665.00 | 680.00 | 6,557,400 | 0 |
| 14-Aug-2024 | 675.00 | 685.00 | 665.00 | 680.00 | 9,231,600 | 0 |
| 13-Aug-2024 | 685.00 | 685.00 | 650.00 | 680.00 | 8,480,900 | 0 |
| 12-Aug-2024 | 670.00 | 685.00 | 665.00 | 685.00 | 6,254,600 | 0 |
| 09-Aug-2024 | 660.00 | 670.00 | 650.00 | 670.00 | 9,249,600 | 0 |
| 08-Aug-2024 | 645.00 | 660.00 | 640.00 | 660.00 | 6,248,300 | 0 |
| 07-Aug-2024 | 650.00 | 650.00 | 635.00 | 645.00 | 5,736,200 | 0 |
| 06-Aug-2024 | 665.00 | 665.00 | 640.00 | 650.00 | 5,628,900 | 0 |
| 05-Aug-2024 | 670.00 | 675.00 | 650.00 | 660.00 | 4,972,600 | 0 |
| 02-Aug-2024 | 660.00 | 670.00 | 655.00 | 670.00 | 7,213,200 | 0 |
| 01-Aug-2024 | 665.00 | 665.00 | 650.00 | 665.00 | 4,686,800 | 0 |
| 31-Jul-2024 | 665.00 | 665.00 | 650.00 | 660.00 | 5,219,300 | 0 |
| 30-Jul-2024 | 665.00 | 665.00 | 650.00 | 655.00 | 4,891,600 | 0 |
| 29-Jul-2024 | 655.00 | 665.00 | 650.00 | 665.00 | 6,239,500 | 0 |
| 26-Jul-2024 | 675.00 | 680.00 | 650.00 | 650.00 | 3,158,900 | 0 |
| 25-Jul-2024 | 700.00 | 710.00 | 675.00 | 680.00 | 4,652,800 | 0 |
| 24-Jul-2024 | 715.00 | 720.00 | 690.00 | 700.00 | 3,679,600 | 0 |
| 23-Jul-2024 | 685.00 | 720.00 | 685.00 | 715.00 | 7,225,700 | 0 |
| 22-Jul-2024 | 695.00 | 705.00 | 680.00 | 685.00 | 4,340,100 | 0 |
| 19-Jul-2024 | 695.00 | 705.00 | 685.00 | 695.00 | 3,457,100 | 0 |
| 18-Jul-2024 | 690.00 | 700.00 | 675.00 | 700.00 | 5,102,700 | 0 |
| 17-Jul-2024 | 690.00 | 700.00 | 680.00 | 695.00 | 4,203,600 | 0 |
| 16-Jul-2024 | 705.00 | 710.00 | 690.00 | 690.00 | 5,533,400 | 0 |
| 15-Jul-2024 | 690.00 | 705.00 | 685.00 | 705.00 | 5,305,900 | 0 |
| 12-Jul-2024 | 685.00 | 700.00 | 685.00 | 690.00 | 5,100,300 | 0 |
| 11-Jul-2024 | 705.00 | 705.00 | 690.00 | 690.00 | 7,461,700 | 0 |
| 10-Jul-2024 | 705.00 | 710.00 | 690.00 | 710.00 | 4,257,700 | 0 |
| 09-Jul-2024 | 705.00 | 710.00 | 695.00 | 710.00 | 4,565,000 | 0 |
| 08-Jul-2024 | 705.00 | 710.00 | 695.00 | 710.00 | 3,855,100 | 0 |
| 05-Jul-2024 | 710.00 | 710.00 | 695.00 | 705.00 | 5,348,000 | 0 |
| 04-Jul-2024 | 700.00 | 710.00 | 695.00 | 710.00 | 4,684,800 | 0 |
| 03-Jul-2024 | 685.00 | 705.00 | 685.00 | 700.00 | 4,280,000 | 0 |
| 02-Jul-2024 | 695.00 | 710.00 | 685.00 | 685.00 | 3,956,200 | 0 |
| 01-Jul-2024 | 725.00 | 740.00 | 695.00 | 700.00 | 10,618,700 | 0 |
| 28-Jun-2024 | 720.00 | 725.00 | 700.00 | 725.00 | 5,885,900 | 0 |
| 27-Jun-2024 | 705.00 | 725.00 | 680.00 | 720.00 | 5,612,300 | 0 |
| 26-Jun-2024 | 680.00 | 700.00 | 670.00 | 700.00 | 6,380,200 | 0 |
| 25-Jun-2024 | 695.00 | 695.00 | 670.00 | 680.00 | 7,343,400 | 0 |
| 24-Jun-2024 | 715.00 | 720.00 | 685.00 | 690.00 | 8,858,300 | 0 |
| 21-Jun-2024 | 710.00 | 710.00 | 695.00 | 710.00 | 2,658,500 | 0 |
| 20-Jun-2024 | 690.00 | 710.00 | 670.00 | 710.00 | 8,714,100 | 0 |
| 19-Jun-2024 | 690.00 | 695.00 | 665.00 | 685.00 | 8,189,100 | 0 |
| 14-Jun-2024 | 695.00 | 700.00 | 670.00 | 690.00 | 8,455,800 | 0 |
| 13-Jun-2024 | 710.00 | 710.00 | 690.00 | 695.00 | 5,387,400 | 0 |
| 12-Jun-2024 | 715.00 | 715.00 | 700.00 | 710.00 | 5,046,300 | 0 |
| 11-Jun-2024 | 720.00 | 720.00 | 705.00 | 715.00 | 5,233,700 | 0 |
| 10-Jun-2024 | 720.00 | 720.00 | 705.00 | 720.00 | 6,333,600 | 0 |
| 07-Jun-2024 | 720.00 | 725.00 | 710.00 | 720.00 | 5,867,300 | 0 |
| 06-Jun-2024 | 715.00 | 730.00 | 705.00 | 720.00 | 6,253,200 | 0 |
| 05-Jun-2024 | 735.00 | 735.00 | 715.00 | 715.00 | 4,420,000 | 0 |
| 04-Jun-2024 | 740.00 | 745.00 | 730.00 | 740.00 | 9,529,100 | 0 |
| 03-Jun-2024 | 735.00 | 740.00 | 710.00 | 740.00 | 7,659,000 | 0 |
| 31-May-2024 | 730.00 | 740.00 | 725.00 | 735.00 | 3,565,500 | 0 |
| 30-May-2024 | 745.00 | 750.00 | 725.00 | 730.00 | 5,730,700 | 0 |
| 29-May-2024 | 765.00 | 775.00 | 745.00 | 750.00 | 6,401,700 | 0 |
| 28-May-2024 | 735.00 | 765.00 | 725.00 | 765.00 | 9,390,600 | 0 |
| 27-May-2024 | 720.00 | 735.00 | 715.00 | 735.00 | 8,248,800 | 0 |
| 22-May-2024 | 730.00 | 740.00 | 710.00 | 725.00 | 6,684,300 | 0 |
| 21-May-2024 | 745.00 | 745.00 | 715.00 | 730.00 | 7,172,600 | 0 |
| 20-May-2024 | 730.00 | 750.00 | 705.00 | 750.00 | 12,620,200 | 0 |
| 17-May-2024 | 760.00 | 765.00 | 730.00 | 730.00 | 5,757,200 | 0 |
| 16-May-2024 | 755.00 | 765.00 | 740.00 | 765.00 | 12,635,400 | 0 |
| 15-May-2024 | 745.00 | 760.00 | 730.00 | 755.00 | 5,153,700 | 0 |
| 14-May-2024 | 740.00 | 760.00 | 735.00 | 750.00 | 8,123,800 | 0 |
| 13-May-2024 | 770.00 | 770.00 | 735.00 | 745.00 | 6,045,000 | 0 |
| 08-May-2024 | 820.00 | 820.00 | 770.00 | 770.00 | 7,423,200 | 0 |
| 07-May-2024 | 810.00 | 825.00 | 795.00 | 820.00 | 7,344,300 | 0 |
| 06-May-2024 | 805.00 | 845.00 | 795.00 | 815.00 | 11,883,700 | 0 |
| 03-May-2024 | 795.00 | 805.00 | 785.00 | 805.00 | 6,392,100 | 0 |
| 02-May-2024 | 775.00 | 800.00 | 765.00 | 800.00 | 10,216,000 | 0 |
| 30-Apr-2024 | 745.00 | 785.00 | 735.00 | 780.00 | 8,788,700 | 0 |
| 29-Apr-2024 | 765.00 | 770.00 | 730.00 | 745.00 | 10,235,200 | 0 |
| 26-Apr-2024 | 790.00 | 800.00 | 765.00 | 770.00 | 6,090,000 | 0 |
| 25-Apr-2024 | 775.00 | 795.00 | 765.00 | 790.00 | 7,986,300 | 0 |
| 24-Apr-2024 | 765.00 | 780.00 | 750.00 | 775.00 | 7,279,700 | 0 |
| 23-Apr-2024 | 745.00 | 765.00 | 735.00 | 765.00 | 5,672,500 | 0 |
| 22-Apr-2024 | 750.00 | 755.00 | 725.00 | 745.00 | 6,293,400 | 0 |
| 19-Apr-2024 | 745.00 | 755.00 | 730.00 | 750.00 | 5,882,900 | 0 |
| 18-Apr-2024 | 745.00 | 770.00 | 740.00 | 750.00 | 7,117,100 | 0 |
| 17-Apr-2024 | 760.00 | 775.00 | 740.00 | 750.00 | 13,835,000 | 0 |
| 16-Apr-2024 | 745.00 | 765.00 | 715.00 | 760.00 | 9,322,900 | 0 |
| 05-Apr-2024 | 715.00 | 760.00 | 710.00 | 750.00 | 16,448,300 | 0 |
| 04-Apr-2024 | 680.00 | 725.00 | 675.00 | 715.00 | 10,669,400 | 0 |
| 03-Apr-2024 | 665.00 | 685.00 | 650.00 | 685.00 | 8,743,000 | 0 |