| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 670.00 | 685.00 | 660.00 | 660.00 | 1,799,300 | 0 |
| 05-Sep-2024 | 655.00 | 680.00 | 635.00 | 670.00 | 1,905,800 | 0 |
| 04-Sep-2024 | 650.00 | 680.00 | 640.00 | 655.00 | 202,700 | 0 |
| 03-Sep-2024 | 665.00 | 670.00 | 640.00 | 650.00 | 298,600 | 0 |
| 02-Sep-2024 | 690.00 | 690.00 | 655.00 | 665.00 | 277,100 | 0 |
| 30-Aug-2024 | 700.00 | 700.00 | 670.00 | 690.00 | 175,000 | 0 |
| 29-Aug-2024 | 680.00 | 695.00 | 665.00 | 690.00 | 1,062,300 | 0 |
| 28-Aug-2024 | 685.00 | 690.00 | 655.00 | 685.00 | 727,900 | 0 |
| 27-Aug-2024 | 715.00 | 715.00 | 675.00 | 685.00 | 1,423,100 | 0 |
| 26-Aug-2024 | 735.00 | 745.00 | 710.00 | 715.00 | 342,300 | 0 |
| 23-Aug-2024 | 750.00 | 760.00 | 725.00 | 735.00 | 741,000 | 0 |
| 22-Aug-2024 | 750.00 | 785.00 | 715.00 | 745.00 | 2,888,800 | 0 |
| 21-Aug-2024 | 670.00 | 745.00 | 670.00 | 745.00 | 3,890,000 | 0 |
| 20-Aug-2024 | 660.00 | 675.00 | 645.00 | 670.00 | 2,581,600 | 0 |
| 19-Aug-2024 | 655.00 | 685.00 | 640.00 | 660.00 | 2,572,400 | 0 |
| 16-Aug-2024 | 640.00 | 655.00 | 635.00 | 655.00 | 3,425,400 | 0 |
| 15-Aug-2024 | 635.00 | 645.00 | 625.00 | 635.00 | 92,000 | 0 |
| 14-Aug-2024 | 630.00 | 640.00 | 620.00 | 635.00 | 193,400 | 0 |
| 13-Aug-2024 | 650.00 | 650.00 | 610.00 | 630.00 | 502,600 | 0 |
| 12-Aug-2024 | 645.00 | 650.00 | 640.00 | 650.00 | 48,000 | 0 |
| 09-Aug-2024 | 645.00 | 675.00 | 640.00 | 645.00 | 515,800 | 0 |
| 08-Aug-2024 | 655.00 | 655.00 | 640.00 | 655.00 | 295,600 | 0 |
| 07-Aug-2024 | 650.00 | 675.00 | 645.00 | 655.00 | 346,000 | 0 |
| 06-Aug-2024 | 625.00 | 650.00 | 625.00 | 645.00 | 212,700 | 0 |
| 05-Aug-2024 | 650.00 | 700.00 | 570.00 | 635.00 | 5,695,800 | 0 |
| 02-Aug-2024 | 660.00 | 665.00 | 650.00 | 650.00 | 1,004,900 | 0 |
| 01-Aug-2024 | 665.00 | 675.00 | 655.00 | 660.00 | 1,642,800 | 0 |
| 31-Jul-2024 | 675.00 | 680.00 | 660.00 | 665.00 | 475,000 | 0 |
| 30-Jul-2024 | 670.00 | 675.00 | 650.00 | 665.00 | 1,110,500 | 0 |
| 29-Jul-2024 | 680.00 | 685.00 | 650.00 | 660.00 | 867,400 | 0 |
| 26-Jul-2024 | 670.00 | 710.00 | 660.00 | 660.00 | 3,882,700 | 0 |
| 25-Jul-2024 | 685.00 | 690.00 | 660.00 | 675.00 | 763,400 | 0 |
| 24-Jul-2024 | 665.00 | 690.00 | 665.00 | 675.00 | 774,900 | 0 |
| 23-Jul-2024 | 685.00 | 685.00 | 665.00 | 670.00 | 1,160,600 | 0 |
| 22-Jul-2024 | 640.00 | 695.00 | 630.00 | 685.00 | 4,168,300 | 0 |
| 19-Jul-2024 | 650.00 | 650.00 | 640.00 | 640.00 | 358,700 | 0 |
| 18-Jul-2024 | 655.00 | 665.00 | 650.00 | 655.00 | 495,100 | 0 |
| 17-Jul-2024 | 635.00 | 665.00 | 635.00 | 655.00 | 1,798,800 | 0 |
| 16-Jul-2024 | 635.00 | 640.00 | 630.00 | 640.00 | 227,900 | 0 |
| 15-Jul-2024 | 630.00 | 650.00 | 625.00 | 635.00 | 1,432,400 | 0 |
| 12-Jul-2024 | 610.00 | 640.00 | 605.00 | 630.00 | 602,000 | 0 |
| 11-Jul-2024 | 610.00 | 645.00 | 600.00 | 610.00 | 674,900 | 0 |
| 10-Jul-2024 | 605.00 | 630.00 | 600.00 | 605.00 | 611,400 | 0 |
| 09-Jul-2024 | 590.00 | 600.00 | 560.00 | 600.00 | 1,881,100 | 0 |
| 08-Jul-2024 | 600.00 | 600.00 | 585.00 | 585.00 | 259,400 | 0 |
| 05-Jul-2024 | 605.00 | 605.00 | 590.00 | 595.00 | 372,700 | 0 |
| 04-Jul-2024 | 615.00 | 620.00 | 600.00 | 605.00 | 430,300 | 0 |
| 03-Jul-2024 | 590.00 | 620.00 | 580.00 | 615.00 | 1,242,600 | 0 |
| 02-Jul-2024 | 595.00 | 610.00 | 580.00 | 595.00 | 764,400 | 0 |
| 01-Jul-2024 | 575.00 | 600.00 | 575.00 | 595.00 | 200,600 | 0 |
| 28-Jun-2024 | 590.00 | 595.00 | 575.00 | 575.00 | 692,100 | 0 |
| 27-Jun-2024 | 595.00 | 600.00 | 585.00 | 590.00 | 862,500 | 0 |
| 26-Jun-2024 | 595.00 | 615.00 | 590.00 | 590.00 | 1,328,500 | 0 |
| 25-Jun-2024 | 570.00 | 595.00 | 570.00 | 590.00 | 1,389,500 | 0 |
| 24-Jun-2024 | 520.00 | 590.00 | 520.00 | 570.00 | 2,472,800 | 0 |
| 21-Jun-2024 | 492.00 | 530.00 | 492.00 | 520.00 | 1,177,100 | 0 |
| 20-Jun-2024 | 464.00 | 500.00 | 462.00 | 492.00 | 682,400 | 0 |
| 19-Jun-2024 | 434.00 | 466.00 | 432.00 | 462.00 | 468,100 | 0 |
| 14-Jun-2024 | 424.00 | 434.00 | 424.00 | 432.00 | 56,300 | 0 |
| 13-Jun-2024 | 428.00 | 428.00 | 422.00 | 424.00 | 26,000 | 0 |
| 12-Jun-2024 | 428.00 | 458.00 | 422.00 | 426.00 | 5,200 | 0 |
| 11-Jun-2024 | 434.00 | 434.00 | 424.00 | 428.00 | 36,200 | 0 |
| 10-Jun-2024 | 432.00 | 440.00 | 430.00 | 438.00 | 9,100 | 0 |
| 07-Jun-2024 | 446.00 | 446.00 | 432.00 | 432.00 | 41,300 | 0 |
| 06-Jun-2024 | 458.00 | 460.00 | 446.00 | 450.00 | 109,500 | 0 |
| 05-Jun-2024 | 452.00 | 460.00 | 448.00 | 450.00 | 193,400 | 0 |
| 04-Jun-2024 | 458.00 | 460.00 | 448.00 | 452.00 | 245,300 | 0 |
| 03-Jun-2024 | 428.00 | 460.00 | 428.00 | 456.00 | 677,200 | 0 |
| 31-May-2024 | 420.00 | 428.00 | 420.00 | 428.00 | 25,800 | 0 |
| 30-May-2024 | 424.00 | 428.00 | 416.00 | 418.00 | 24,000 | 0 |
| 29-May-2024 | 426.00 | 432.00 | 418.00 | 418.00 | 14,500 | 0 |
| 28-May-2024 | 430.00 | 432.00 | 418.00 | 422.00 | 57,700 | 0 |
| 27-May-2024 | 428.00 | 430.00 | 400.00 | 430.00 | 158,900 | 0 |
| 22-May-2024 | 430.00 | 430.00 | 426.00 | 428.00 | 28,700 | 0 |
| 21-May-2024 | 432.00 | 432.00 | 426.00 | 430.00 | 14,000 | 0 |
| 20-May-2024 | 422.00 | 434.00 | 422.00 | 432.00 | 9,100 | 0 |
| 17-May-2024 | 426.00 | 440.00 | 422.00 | 428.00 | 19,800 | 0 |
| 16-May-2024 | 424.00 | 426.00 | 420.00 | 424.00 | 4,100 | 0 |
| 15-May-2024 | 418.00 | 460.00 | 408.00 | 422.00 | 118,900 | 0 |
| 14-May-2024 | 420.00 | 420.00 | 414.00 | 418.00 | 4,400 | 0 |
| 13-May-2024 | 418.00 | 434.00 | 400.00 | 414.00 | 143,600 | 0 |
| 08-May-2024 | 412.00 | 420.00 | 412.00 | 418.00 | 52,300 | 0 |
| 07-May-2024 | 416.00 | 422.00 | 408.00 | 412.00 | 51,100 | 0 |
| 06-May-2024 | 412.00 | 428.00 | 410.00 | 420.00 | 34,800 | 0 |
| 03-May-2024 | 406.00 | 420.00 | 400.00 | 412.00 | 192,500 | 0 |
| 02-May-2024 | 420.00 | 422.00 | 404.00 | 406.00 | 132,400 | 0 |
| 30-Apr-2024 | 424.00 | 432.00 | 420.00 | 422.00 | 104,600 | 0 |
| 29-Apr-2024 | 434.00 | 434.00 | 422.00 | 424.00 | 42,100 | 0 |
| 26-Apr-2024 | 434.00 | 450.00 | 428.00 | 434.00 | 34,900 | 0 |
| 25-Apr-2024 | 438.00 | 438.00 | 422.00 | 434.00 | 9,300 | 0 |
| 24-Apr-2024 | 434.00 | 450.00 | 432.00 | 438.00 | 41,200 | 0 |
| 23-Apr-2024 | 444.00 | 444.00 | 430.00 | 434.00 | 83,000 | 0 |
| 22-Apr-2024 | 420.00 | 450.00 | 420.00 | 430.00 | 33,600 | 0 |
| 19-Apr-2024 | 432.00 | 432.00 | 424.00 | 432.00 | 458,000 | 0 |
| 18-Apr-2024 | 440.00 | 440.00 | 432.00 | 432.00 | 94,500 | 0 |
| 17-Apr-2024 | 442.00 | 442.00 | 430.00 | 434.00 | 91,900 | 0 |
| 16-Apr-2024 | 440.00 | 452.00 | 436.00 | 442.00 | 75,900 | 0 |
| 05-Apr-2024 | 438.00 | 454.00 | 438.00 | 444.00 | 57,100 | 0 |
| 04-Apr-2024 | 434.00 | 452.00 | 432.00 | 438.00 | 220,600 | 0 |
| 03-Apr-2024 | 442.00 | 458.00 | 432.00 | 432.00 | 166,900 | 0 |