| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 482.00 | 510.00 | 478.00 | 492.00 | 4,520,600 | 0 |
| 05-Sep-2024 | 490.00 | 498.00 | 482.00 | 484.00 | 1,603,600 | 0 |
| 04-Sep-2024 | 494.00 | 500.00 | 482.00 | 488.00 | 2,132,100 | 0 |
| 03-Sep-2024 | 492.00 | 496.00 | 484.00 | 488.00 | 1,344,700 | 0 |
| 02-Sep-2024 | 494.00 | 496.00 | 482.00 | 492.00 | 1,131,900 | 0 |
| 30-Aug-2024 | 505.00 | 510.00 | 494.00 | 494.00 | 1,881,900 | 0 |
| 29-Aug-2024 | 505.00 | 535.00 | 494.00 | 500.00 | 4,364,500 | 0 |
| 28-Aug-2024 | 520.00 | 530.00 | 505.00 | 505.00 | 3,050,000 | 0 |
| 27-Aug-2024 | 510.00 | 550.00 | 510.00 | 515.00 | 9,592,200 | 0 |
| 26-Aug-2024 | 496.00 | 530.00 | 494.00 | 510.00 | 5,282,700 | 0 |
| 23-Aug-2024 | 484.00 | 505.00 | 484.00 | 494.00 | 5,178,500 | 0 |
| 22-Aug-2024 | 535.00 | 535.00 | 484.00 | 484.00 | 9,198,600 | 0 |
| 21-Aug-2024 | 470.00 | 570.00 | 468.00 | 530.00 | 24,282,400 | 0 |
| 20-Aug-2024 | 464.00 | 474.00 | 462.00 | 468.00 | 734,900 | 0 |
| 19-Aug-2024 | 470.00 | 476.00 | 464.00 | 464.00 | 1,094,700 | 0 |
| 16-Aug-2024 | 462.00 | 472.00 | 454.00 | 464.00 | 2,718,300 | 0 |
| 15-Aug-2024 | 456.00 | 460.00 | 452.00 | 454.00 | 1,317,600 | 0 |
| 14-Aug-2024 | 452.00 | 458.00 | 450.00 | 454.00 | 934,300 | 0 |
| 13-Aug-2024 | 454.00 | 458.00 | 452.00 | 452.00 | 1,050,500 | 0 |
| 12-Aug-2024 | 454.00 | 460.00 | 448.00 | 452.00 | 1,137,900 | 0 |
| 09-Aug-2024 | 448.00 | 458.00 | 442.00 | 454.00 | 1,156,000 | 0 |
| 08-Aug-2024 | 452.00 | 456.00 | 446.00 | 448.00 | 907,700 | 0 |
| 07-Aug-2024 | 442.00 | 462.00 | 442.00 | 452.00 | 1,922,200 | 0 |
| 06-Aug-2024 | 446.00 | 446.00 | 436.00 | 442.00 | 794,400 | 0 |
| 05-Aug-2024 | 464.00 | 464.00 | 444.00 | 444.00 | 1,482,200 | 0 |
| 02-Aug-2024 | 468.00 | 468.00 | 460.00 | 464.00 | 879,300 | 0 |
| 01-Aug-2024 | 464.00 | 472.00 | 462.00 | 468.00 | 1,402,700 | 0 |
| 31-Jul-2024 | 464.00 | 470.00 | 460.00 | 464.00 | 543,700 | 0 |
| 30-Jul-2024 | 466.00 | 470.00 | 462.00 | 468.00 | 786,000 | 0 |
| 29-Jul-2024 | 470.00 | 470.00 | 462.00 | 466.00 | 730,300 | 0 |
| 26-Jul-2024 | 468.00 | 470.00 | 464.00 | 466.00 | 414,300 | 0 |
| 25-Jul-2024 | 470.00 | 472.00 | 460.00 | 466.00 | 782,600 | 0 |
| 24-Jul-2024 | 470.00 | 482.00 | 464.00 | 470.00 | 2,505,700 | 0 |
| 23-Jul-2024 | 470.00 | 470.00 | 464.00 | 470.00 | 1,031,200 | 0 |
| 22-Jul-2024 | 470.00 | 470.00 | 466.00 | 470.00 | 959,100 | 0 |
| 19-Jul-2024 | 470.00 | 470.00 | 466.00 | 470.00 | 547,800 | 0 |
| 18-Jul-2024 | 472.00 | 474.00 | 464.00 | 470.00 | 1,155,800 | 0 |
| 17-Jul-2024 | 472.00 | 476.00 | 470.00 | 472.00 | 864,400 | 0 |
| 16-Jul-2024 | 474.00 | 478.00 | 470.00 | 472.00 | 797,700 | 0 |
| 15-Jul-2024 | 474.00 | 480.00 | 470.00 | 476.00 | 1,313,900 | 0 |
| 12-Jul-2024 | 474.00 | 478.00 | 470.00 | 474.00 | 897,100 | 0 |
| 11-Jul-2024 | 476.00 | 478.00 | 470.00 | 474.00 | 948,500 | 0 |
| 10-Jul-2024 | 480.00 | 484.00 | 476.00 | 476.00 | 1,003,900 | 0 |
| 09-Jul-2024 | 482.00 | 486.00 | 476.00 | 482.00 | 795,100 | 0 |
| 08-Jul-2024 | 480.00 | 482.00 | 474.00 | 482.00 | 1,956,500 | 0 |
| 05-Jul-2024 | 478.00 | 480.00 | 474.00 | 480.00 | 820,900 | 0 |
| 04-Jul-2024 | 478.00 | 486.00 | 474.00 | 478.00 | 1,552,700 | 0 |
| 03-Jul-2024 | 472.00 | 478.00 | 470.00 | 474.00 | 530,900 | 0 |
| 02-Jul-2024 | 478.00 | 494.00 | 466.00 | 472.00 | 2,990,800 | 0 |
| 01-Jul-2024 | 478.00 | 480.00 | 474.00 | 478.00 | 1,394,000 | 0 |
| 28-Jun-2024 | 470.00 | 484.00 | 470.00 | 478.00 | 1,646,000 | 0 |
| 27-Jun-2024 | 478.00 | 480.00 | 470.00 | 474.00 | 717,500 | 0 |
| 26-Jun-2024 | 474.00 | 486.00 | 470.00 | 478.00 | 2,454,500 | 0 |
| 25-Jun-2024 | 474.00 | 476.00 | 468.00 | 474.00 | 516,400 | 0 |
| 24-Jun-2024 | 480.00 | 480.00 | 472.00 | 472.00 | 807,200 | 0 |
| 21-Jun-2024 | 468.00 | 480.00 | 464.00 | 480.00 | 1,614,000 | 0 |
| 20-Jun-2024 | 468.00 | 470.00 | 462.00 | 466.00 | 1,112,700 | 0 |
| 19-Jun-2024 | 476.00 | 476.00 | 462.00 | 468.00 | 1,083,900 | 0 |
| 14-Jun-2024 | 498.00 | 498.00 | 472.00 | 476.00 | 857,500 | 0 |
| 13-Jun-2024 | 484.00 | 486.00 | 478.00 | 480.00 | 730,500 | 0 |
| 12-Jun-2024 | 498.00 | 498.00 | 480.00 | 480.00 | 1,496,500 | 0 |
| 11-Jun-2024 | 466.00 | 500.00 | 466.00 | 494.00 | 6,177,500 | 0 |
| 10-Jun-2024 | 468.00 | 470.00 | 462.00 | 468.00 | 819,300 | 0 |
| 07-Jun-2024 | 472.00 | 474.00 | 460.00 | 468.00 | 1,634,700 | 0 |
| 06-Jun-2024 | 476.00 | 480.00 | 470.00 | 472.00 | 595,300 | 0 |
| 05-Jun-2024 | 488.00 | 490.00 | 472.00 | 476.00 | 1,436,900 | 0 |
| 04-Jun-2024 | 490.00 | 498.00 | 484.00 | 488.00 | 1,434,100 | 0 |
| 03-Jun-2024 | 498.00 | 500.00 | 488.00 | 492.00 | 1,041,100 | 0 |
| 31-May-2024 | 498.00 | 505.00 | 488.00 | 494.00 | 1,507,100 | 0 |
| 30-May-2024 | 496.00 | 498.00 | 488.00 | 496.00 | 1,172,600 | 0 |
| 29-May-2024 | 498.00 | 515.00 | 490.00 | 496.00 | 4,517,300 | 0 |
| 28-May-2024 | 488.00 | 500.00 | 484.00 | 498.00 | 3,152,700 | 0 |
| 27-May-2024 | 498.00 | 505.00 | 482.00 | 488.00 | 2,702,000 | 0 |
| 22-May-2024 | 530.00 | 530.00 | 498.00 | 498.00 | 4,698,200 | 0 |
| 21-May-2024 | 498.00 | 545.00 | 498.00 | 525.00 | 20,001,500 | 0 |
| 20-May-2024 | 476.00 | 510.00 | 476.00 | 488.00 | 4,599,900 | 0 |
| 17-May-2024 | 476.00 | 478.00 | 474.00 | 476.00 | 1,030,100 | 0 |
| 16-May-2024 | 476.00 | 482.00 | 470.00 | 476.00 | 1,333,400 | 0 |
| 15-May-2024 | 472.00 | 478.00 | 468.00 | 476.00 | 1,155,700 | 0 |
| 14-May-2024 | 470.00 | 476.00 | 470.00 | 472.00 | 725,900 | 0 |
| 13-May-2024 | 470.00 | 474.00 | 466.00 | 472.00 | 1,378,000 | 0 |
| 08-May-2024 | 472.00 | 476.00 | 468.00 | 472.00 | 939,800 | 0 |
| 07-May-2024 | 474.00 | 480.00 | 470.00 | 472.00 | 1,156,000 | 0 |
| 06-May-2024 | 472.00 | 482.00 | 468.00 | 476.00 | 1,349,400 | 0 |
| 03-May-2024 | 468.00 | 480.00 | 464.00 | 470.00 | 1,424,900 | 0 |
| 02-May-2024 | 482.00 | 482.00 | 468.00 | 468.00 | 1,395,900 | 0 |
| 30-Apr-2024 | 476.00 | 486.00 | 470.00 | 480.00 | 1,220,200 | 0 |
| 29-Apr-2024 | 478.00 | 478.00 | 470.00 | 474.00 | 1,608,300 | 0 |
| 26-Apr-2024 | 474.00 | 490.00 | 472.00 | 474.00 | 1,881,400 | 0 |
| 25-Apr-2024 | 494.00 | 496.00 | 486.00 | 490.00 | 1,436,000 | 0 |
| 24-Apr-2024 | 494.00 | 496.00 | 482.00 | 490.00 | 2,013,600 | 0 |
| 23-Apr-2024 | 488.00 | 505.00 | 486.00 | 490.00 | 1,877,100 | 0 |
| 22-Apr-2024 | 486.00 | 505.00 | 484.00 | 486.00 | 2,194,100 | 0 |
| 19-Apr-2024 | 490.00 | 496.00 | 484.00 | 486.00 | 2,249,600 | 0 |
| 18-Apr-2024 | 496.00 | 505.00 | 494.00 | 496.00 | 1,976,600 | 0 |
| 17-Apr-2024 | 510.00 | 515.00 | 494.00 | 500.00 | 1,864,600 | 0 |
| 16-Apr-2024 | 525.00 | 530.00 | 490.00 | 505.00 | 4,969,100 | 0 |
| 05-Apr-2024 | 510.00 | 570.00 | 500.00 | 525.00 | 24,675,200 | 0 |
| 04-Apr-2024 | 520.00 | 535.00 | 498.00 | 500.00 | 6,243,200 | 0 |
| 03-Apr-2024 | 525.00 | 525.00 | 498.00 | 515.00 | 3,775,000 | 0 |