| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 970.00 | 990.00 | 950.00 | 965.00 | 415,200 | 0 |
| 05-Sep-2024 | 970.00 | 985.00 | 970.00 | 980.00 | 165,900 | 0 |
| 04-Sep-2024 | 980.00 | 985.00 | 960.00 | 965.00 | 242,500 | 0 |
| 03-Sep-2024 | 990.00 | 995.00 | 980.00 | 980.00 | 82,700 | 0 |
| 02-Sep-2024 | 990.00 | 995.00 | 980.00 | 990.00 | 389,600 | 0 |
| 30-Aug-2024 | 990.00 | 995.00 | 980.00 | 980.00 | 1,188,500 | 0 |
| 29-Aug-2024 | 970.00 | 995.00 | 960.00 | 990.00 | 1,466,500 | 0 |
| 28-Aug-2024 | 960.00 | 980.00 | 960.00 | 970.00 | 391,200 | 0 |
| 27-Aug-2024 | 960.00 | 965.00 | 950.00 | 960.00 | 275,000 | 0 |
| 26-Aug-2024 | 965.00 | 965.00 | 945.00 | 960.00 | 273,300 | 0 |
| 23-Aug-2024 | 945.00 | 970.00 | 945.00 | 960.00 | 116,500 | 0 |
| 22-Aug-2024 | 950.00 | 950.00 | 940.00 | 945.00 | 133,200 | 0 |
| 21-Aug-2024 | 955.00 | 960.00 | 940.00 | 950.00 | 144,100 | 0 |
| 20-Aug-2024 | 950.00 | 990.00 | 950.00 | 960.00 | 704,300 | 0 |
| 19-Aug-2024 | 970.00 | 985.00 | 935.00 | 940.00 | 9,943,200 | 0 |
| 16-Aug-2024 | 960.00 | 975.00 | 960.00 | 970.00 | 531,500 | 0 |
| 15-Aug-2024 | 950.00 | 975.00 | 945.00 | 960.00 | 1,056,300 | 0 |
| 14-Aug-2024 | 955.00 | 955.00 | 930.00 | 950.00 | 301,700 | 0 |
| 13-Aug-2024 | 945.00 | 960.00 | 930.00 | 945.00 | 599,300 | 0 |
| 12-Aug-2024 | 940.00 | 950.00 | 935.00 | 945.00 | 739,300 | 0 |
| 09-Aug-2024 | 930.00 | 940.00 | 920.00 | 930.00 | 190,900 | 0 |
| 08-Aug-2024 | 945.00 | 945.00 | 925.00 | 930.00 | 245,100 | 0 |
| 07-Aug-2024 | 910.00 | 950.00 | 910.00 | 945.00 | 1,808,200 | 0 |
| 06-Aug-2024 | 875.00 | 915.00 | 875.00 | 910.00 | 984,400 | 0 |
| 05-Aug-2024 | 935.00 | 940.00 | 875.00 | 880.00 | 658,200 | 0 |
| 02-Aug-2024 | 930.00 | 945.00 | 920.00 | 935.00 | 164,800 | 0 |
| 01-Aug-2024 | 930.00 | 945.00 | 920.00 | 930.00 | 688,000 | 0 |
| 31-Jul-2024 | 905.00 | 935.00 | 905.00 | 930.00 | 1,121,800 | 0 |
| 30-Jul-2024 | 905.00 | 915.00 | 900.00 | 905.00 | 215,000 | 0 |
| 29-Jul-2024 | 895.00 | 905.00 | 895.00 | 900.00 | 132,400 | 0 |
| 26-Jul-2024 | 905.00 | 905.00 | 895.00 | 895.00 | 152,200 | 0 |
| 25-Jul-2024 | 910.00 | 915.00 | 905.00 | 905.00 | 133,600 | 0 |
| 24-Jul-2024 | 900.00 | 915.00 | 900.00 | 910.00 | 2,350,300 | 0 |
| 23-Jul-2024 | 910.00 | 910.00 | 900.00 | 900.00 | 1,194,600 | 0 |
| 22-Jul-2024 | 910.00 | 915.00 | 905.00 | 905.00 | 619,600 | 0 |
| 19-Jul-2024 | 900.00 | 910.00 | 890.00 | 910.00 | 1,170,400 | 0 |
| 18-Jul-2024 | 900.00 | 905.00 | 890.00 | 900.00 | 644,700 | 0 |
| 17-Jul-2024 | 895.00 | 910.00 | 895.00 | 900.00 | 1,048,800 | 0 |
| 16-Jul-2024 | 895.00 | 900.00 | 890.00 | 895.00 | 302,000 | 0 |
| 15-Jul-2024 | 915.00 | 915.00 | 895.00 | 895.00 | 1,313,200 | 0 |
| 12-Jul-2024 | 915.00 | 920.00 | 910.00 | 915.00 | 1,271,800 | 0 |
| 11-Jul-2024 | 915.00 | 920.00 | 910.00 | 915.00 | 258,200 | 0 |
| 10-Jul-2024 | 920.00 | 925.00 | 915.00 | 915.00 | 574,300 | 0 |
| 09-Jul-2024 | 910.00 | 920.00 | 900.00 | 920.00 | 622,500 | 0 |
| 08-Jul-2024 | 915.00 | 915.00 | 900.00 | 910.00 | 1,030,600 | 0 |
| 05-Jul-2024 | 885.00 | 910.00 | 880.00 | 905.00 | 658,100 | 0 |
| 04-Jul-2024 | 865.00 | 885.00 | 865.00 | 880.00 | 662,700 | 0 |
| 03-Jul-2024 | 860.00 | 870.00 | 860.00 | 860.00 | 2,472,600 | 0 |
| 02-Jul-2024 | 870.00 | 875.00 | 860.00 | 860.00 | 636,500 | 0 |
| 01-Jul-2024 | 860.00 | 870.00 | 855.00 | 865.00 | 510,800 | 0 |
| 28-Jun-2024 | 850.00 | 865.00 | 850.00 | 860.00 | 1,957,400 | 0 |
| 27-Jun-2024 | 855.00 | 855.00 | 850.00 | 850.00 | 497,400 | 0 |
| 26-Jun-2024 | 850.00 | 860.00 | 850.00 | 850.00 | 1,367,200 | 0 |
| 25-Jun-2024 | 850.00 | 855.00 | 845.00 | 855.00 | 836,300 | 0 |
| 24-Jun-2024 | 845.00 | 855.00 | 845.00 | 850.00 | 1,329,200 | 0 |
| 21-Jun-2024 | 840.00 | 860.00 | 830.00 | 845.00 | 1,281,300 | 0 |
| 20-Jun-2024 | 860.00 | 865.00 | 785.00 | 845.00 | 4,606,700 | 0 |
| 19-Jun-2024 | 855.00 | 865.00 | 845.00 | 860.00 | 2,022,000 | 0 |
| 14-Jun-2024 | 865.00 | 870.00 | 855.00 | 855.00 | 1,214,900 | 0 |
| 13-Jun-2024 | 855.00 | 870.00 | 855.00 | 865.00 | 353,300 | 0 |
| 12-Jun-2024 | 865.00 | 870.00 | 860.00 | 865.00 | 582,000 | 0 |
| 11-Jun-2024 | 885.00 | 885.00 | 865.00 | 865.00 | 440,500 | 0 |
| 10-Jun-2024 | 870.00 | 885.00 | 860.00 | 885.00 | 912,700 | 0 |
| 07-Jun-2024 | 860.00 | 875.00 | 860.00 | 870.00 | 1,767,100 | 0 |
| 06-Jun-2024 | 860.00 | 875.00 | 845.00 | 860.00 | 1,737,700 | 0 |
| 05-Jun-2024 | 845.00 | 865.00 | 845.00 | 860.00 | 700,800 | 0 |
| 04-Jun-2024 | 865.00 | 875.00 | 850.00 | 855.00 | 1,760,800 | 0 |
| 03-Jun-2024 | 860.00 | 870.00 | 855.00 | 865.00 | 932,100 | 0 |
| 31-May-2024 | 875.00 | 875.00 | 860.00 | 860.00 | 923,300 | 0 |
| 30-May-2024 | 850.00 | 875.00 | 835.00 | 865.00 | 2,222,100 | 0 |
| 29-May-2024 | 850.00 | 860.00 | 835.00 | 845.00 | 599,500 | 0 |
| 28-May-2024 | 860.00 | 860.00 | 815.00 | 850.00 | 2,027,300 | 0 |
| 27-May-2024 | 840.00 | 860.00 | 840.00 | 850.00 | 1,921,800 | 0 |
| 22-May-2024 | 835.00 | 850.00 | 825.00 | 840.00 | 1,085,600 | 0 |
| 21-May-2024 | 835.00 | 840.00 | 820.00 | 830.00 | 736,700 | 0 |
| 20-May-2024 | 830.00 | 845.00 | 820.00 | 840.00 | 735,900 | 0 |
| 17-May-2024 | 815.00 | 835.00 | 810.00 | 830.00 | 479,200 | 0 |
| 16-May-2024 | 855.00 | 855.00 | 795.00 | 810.00 | 3,106,100 | 0 |
| 15-May-2024 | 825.00 | 850.00 | 820.00 | 845.00 | 1,795,900 | 0 |
| 14-May-2024 | 785.00 | 835.00 | 775.00 | 825.00 | 4,085,100 | 0 |
| 13-May-2024 | 765.00 | 795.00 | 750.00 | 785.00 | 3,298,300 | 0 |
| 08-May-2024 | 755.00 | 770.00 | 745.00 | 760.00 | 2,269,700 | 0 |
| 07-May-2024 | 760.00 | 765.00 | 740.00 | 750.00 | 6,652,600 | 0 |
| 06-May-2024 | 770.00 | 770.00 | 755.00 | 765.00 | 1,472,900 | 0 |
| 03-May-2024 | 770.00 | 775.00 | 755.00 | 760.00 | 1,299,900 | 0 |
| 02-May-2024 | 785.00 | 800.00 | 765.00 | 770.00 | 3,441,400 | 0 |
| 30-Apr-2024 | 765.00 | 785.00 | 765.00 | 780.00 | 1,214,900 | 0 |
| 29-Apr-2024 | 775.00 | 780.00 | 760.00 | 765.00 | 1,097,500 | 0 |
| 26-Apr-2024 | 780.00 | 790.00 | 755.00 | 775.00 | 2,005,200 | 0 |
| 25-Apr-2024 | 770.00 | 790.00 | 760.00 | 780.00 | 998,100 | 0 |
| 24-Apr-2024 | 790.00 | 795.00 | 765.00 | 765.00 | 2,437,500 | 0 |
| 23-Apr-2024 | 810.00 | 815.00 | 765.00 | 785.00 | 4,747,200 | 0 |
| 22-Apr-2024 | 835.00 | 835.00 | 800.00 | 800.00 | 2,830,400 | 0 |
| 19-Apr-2024 | 850.00 | 850.00 | 815.00 | 835.00 | 1,121,500 | 0 |
| 18-Apr-2024 | 865.00 | 865.00 | 845.00 | 850.00 | 1,379,000 | 0 |
| 17-Apr-2024 | 860.00 | 870.00 | 850.00 | 860.00 | 891,100 | 0 |
| 16-Apr-2024 | 885.00 | 895.00 | 855.00 | 860.00 | 3,753,200 | 0 |
| 05-Apr-2024 | 890.00 | 895.00 | 885.00 | 885.00 | 709,300 | 0 |
| 04-Apr-2024 | 880.00 | 890.00 | 875.00 | 885.00 | 626,300 | 0 |
| 03-Apr-2024 | 895.00 | 895.00 | 875.00 | 880.00 | 1,259,300 | 0 |