| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 418.00 | 420.00 | 414.00 | 420.00 | 2,403,700 | 0 |
| 05-Sep-2024 | 416.00 | 418.00 | 412.00 | 418.00 | 1,702,600 | 0 |
| 04-Sep-2024 | 418.00 | 420.00 | 410.00 | 416.00 | 1,685,700 | 0 |
| 03-Sep-2024 | 420.00 | 422.00 | 412.00 | 416.00 | 2,471,300 | 0 |
| 02-Sep-2024 | 424.00 | 426.00 | 418.00 | 420.00 | 2,051,600 | 0 |
| 30-Aug-2024 | 424.00 | 426.00 | 418.00 | 424.00 | 2,109,100 | 0 |
| 29-Aug-2024 | 424.00 | 426.00 | 420.00 | 424.00 | 2,490,700 | 0 |
| 28-Aug-2024 | 426.00 | 428.00 | 424.00 | 426.00 | 981,900 | 0 |
| 27-Aug-2024 | 426.00 | 430.00 | 424.00 | 424.00 | 1,022,200 | 0 |
| 26-Aug-2024 | 424.00 | 438.00 | 420.00 | 426.00 | 2,982,600 | 0 |
| 23-Aug-2024 | 422.00 | 426.00 | 420.00 | 422.00 | 1,134,300 | 0 |
| 22-Aug-2024 | 426.00 | 426.00 | 420.00 | 422.00 | 1,930,400 | 0 |
| 21-Aug-2024 | 426.00 | 428.00 | 420.00 | 426.00 | 1,823,400 | 0 |
| 20-Aug-2024 | 426.00 | 430.00 | 422.00 | 426.00 | 2,302,700 | 0 |
| 19-Aug-2024 | 432.00 | 436.00 | 424.00 | 426.00 | 3,121,100 | 0 |
| 16-Aug-2024 | 430.00 | 434.00 | 420.00 | 432.00 | 8,940,300 | 0 |
| 15-Aug-2024 | 436.00 | 440.00 | 428.00 | 428.00 | 2,625,900 | 0 |
| 14-Aug-2024 | 440.00 | 442.00 | 434.00 | 434.00 | 1,626,700 | 0 |
| 13-Aug-2024 | 438.00 | 442.00 | 434.00 | 440.00 | 6,160,000 | 0 |
| 12-Aug-2024 | 440.00 | 442.00 | 436.00 | 438.00 | 3,963,200 | 0 |
| 09-Aug-2024 | 440.00 | 452.00 | 436.00 | 440.00 | 3,524,600 | 0 |
| 08-Aug-2024 | 444.00 | 448.00 | 434.00 | 440.00 | 2,669,300 | 0 |
| 07-Aug-2024 | 448.00 | 452.00 | 444.00 | 444.00 | 1,097,300 | 0 |
| 06-Aug-2024 | 440.00 | 454.00 | 440.00 | 446.00 | 1,091,000 | 0 |
| 05-Aug-2024 | 464.00 | 466.00 | 440.00 | 440.00 | 6,415,200 | 0 |
| 02-Aug-2024 | 468.00 | 470.00 | 462.00 | 464.00 | 1,347,200 | 0 |
| 01-Aug-2024 | 470.00 | 474.00 | 438.00 | 468.00 | 4,386,600 | 0 |
| 31-Jul-2024 | 472.00 | 478.00 | 468.00 | 470.00 | 3,116,000 | 0 |
| 30-Jul-2024 | 472.00 | 474.00 | 468.00 | 472.00 | 963,500 | 0 |
| 29-Jul-2024 | 470.00 | 478.00 | 470.00 | 470.00 | 1,194,000 | 0 |
| 26-Jul-2024 | 470.00 | 474.00 | 468.00 | 470.00 | 1,169,900 | 0 |
| 25-Jul-2024 | 470.00 | 474.00 | 468.00 | 468.00 | 1,348,800 | 0 |
| 24-Jul-2024 | 472.00 | 474.00 | 470.00 | 470.00 | 2,077,100 | 0 |
| 23-Jul-2024 | 476.00 | 476.00 | 470.00 | 472.00 | 1,200,300 | 0 |
| 22-Jul-2024 | 474.00 | 476.00 | 472.00 | 474.00 | 801,700 | 0 |
| 19-Jul-2024 | 480.00 | 486.00 | 472.00 | 474.00 | 882,600 | 0 |
| 18-Jul-2024 | 472.00 | 476.00 | 470.00 | 472.00 | 1,826,000 | 0 |
| 17-Jul-2024 | 474.00 | 476.00 | 470.00 | 470.00 | 1,341,700 | 0 |
| 16-Jul-2024 | 472.00 | 478.00 | 470.00 | 472.00 | 876,800 | 0 |
| 15-Jul-2024 | 482.00 | 486.00 | 470.00 | 472.00 | 4,638,800 | 0 |
| 12-Jul-2024 | 494.00 | 496.00 | 482.00 | 482.00 | 17,367,800 | 0 |
| 11-Jul-2024 | 494.00 | 498.00 | 490.00 | 490.00 | 19,591,400 | 0 |
| 10-Jul-2024 | 490.00 | 498.00 | 488.00 | 490.00 | 26,976,100 | 0 |
| 09-Jul-2024 | 484.00 | 494.00 | 484.00 | 490.00 | 23,840,200 | 0 |
| 08-Jul-2024 | 470.00 | 484.00 | 464.00 | 484.00 | 30,335,100 | 0 |
| 05-Jul-2024 | 472.00 | 478.00 | 460.00 | 470.00 | 2,850,400 | 0 |
| 04-Jul-2024 | 480.00 | 480.00 | 472.00 | 472.00 | 1,899,300 | 0 |
| 03-Jul-2024 | 474.00 | 480.00 | 470.00 | 476.00 | 5,958,000 | 0 |
| 02-Jul-2024 | 482.00 | 482.00 | 468.00 | 474.00 | 5,701,100 | 0 |
| 01-Jul-2024 | 484.00 | 484.00 | 468.00 | 478.00 | 13,466,500 | 0 |
| 28-Jun-2024 | 476.00 | 484.00 | 474.00 | 478.00 | 8,757,800 | 0 |
| 27-Jun-2024 | 482.00 | 488.00 | 470.00 | 476.00 | 15,991,400 | 0 |
| 26-Jun-2024 | 480.00 | 494.00 | 478.00 | 482.00 | 29,518,100 | 0 |
| 25-Jun-2024 | 468.00 | 488.00 | 454.00 | 476.00 | 34,322,800 | 0 |
| 24-Jun-2024 | 460.00 | 474.00 | 440.00 | 466.00 | 13,357,700 | 0 |
| 21-Jun-2024 | 500.00 | 505.00 | 460.00 | 460.00 | 36,610,600 | 0 |
| 20-Jun-2024 | 408.00 | 510.00 | 408.00 | 500.00 | 60,141,000 | 0 |
| 19-Jun-2024 | 440.00 | 442.00 | 390.00 | 408.00 | 9,052,000 | 0 |
| 14-Jun-2024 | 510.00 | 515.00 | 432.00 | 440.00 | 16,337,500 | 0 |
| 13-Jun-2024 | 535.00 | 535.00 | 505.00 | 510.00 | 1,693,700 | 0 |
| 12-Jun-2024 | 575.00 | 580.00 | 535.00 | 535.00 | 1,839,300 | 0 |
| 11-Jun-2024 | 585.00 | 595.00 | 555.00 | 575.00 | 1,056,200 | 0 |
| 10-Jun-2024 | 610.00 | 610.00 | 585.00 | 585.00 | 1,558,500 | 0 |
| 07-Jun-2024 | 605.00 | 620.00 | 600.00 | 605.00 | 1,024,800 | 0 |
| 06-Jun-2024 | 640.00 | 640.00 | 600.00 | 605.00 | 7,434,400 | 0 |
| 05-Jun-2024 | 600.00 | 640.00 | 595.00 | 635.00 | 35,517,900 | 0 |
| 04-Jun-2024 | 605.00 | 610.00 | 595.00 | 595.00 | 837,200 | 0 |
| 03-Jun-2024 | 575.00 | 620.00 | 575.00 | 605.00 | 1,120,200 | 0 |
| 31-May-2024 | 615.00 | 625.00 | 600.00 | 615.00 | 1,015,700 | 0 |
| 30-May-2024 | 600.00 | 645.00 | 600.00 | 615.00 | 2,668,400 | 0 |
| 29-May-2024 | 600.00 | 660.00 | 590.00 | 640.00 | 32,837,000 | 0 |
| 28-May-2024 | 650.00 | 660.00 | 600.00 | 640.00 | 27,704,600 | 0 |
| 27-May-2024 | 596.40 | 641.20 | 596.40 | 635.60 | 107,728,928 | 0 |
| 22-May-2024 | 585.20 | 616.00 | 585.20 | 616.00 | 105,613,571 | 0 |
| 21-May-2024 | 576.80 | 593.60 | 574.00 | 585.20 | 60,733,571 | 0 |
| 20-May-2024 | 560.00 | 576.80 | 560.00 | 574.00 | 41,169,285 | 0 |
| 17-May-2024 | 557.20 | 565.60 | 553.00 | 560.00 | 19,671,071 | 0 |
| 16-May-2024 | 537.60 | 558.60 | 537.60 | 557.20 | 49,782,857 | 0 |
| 15-May-2024 | 513.80 | 539.00 | 511.00 | 537.60 | 48,207,499 | 0 |
| 14-May-2024 | 501.20 | 515.20 | 492.80 | 509.60 | 25,818,571 | 0 |
| 13-May-2024 | 508.20 | 509.60 | 490.00 | 502.60 | 3,902,142 | 0 |
| 08-May-2024 | 501.20 | 513.80 | 495.60 | 506.80 | 10,430,357 | 0 |
| 07-May-2024 | 501.20 | 509.60 | 495.60 | 498.40 | 1,488,214 | 0 |
| 06-May-2024 | 481.60 | 506.80 | 462.00 | 498.40 | 20,768,571 | 0 |
| 03-May-2024 | 532.00 | 546.00 | 476.00 | 478.80 | 10,521,428 | 0 |
| 02-May-2024 | 554.40 | 557.20 | 532.00 | 532.00 | 930,714 | 0 |
| 30-Apr-2024 | 540.40 | 557.20 | 540.40 | 551.60 | 658,214 | 0 |
| 29-Apr-2024 | 554.40 | 554.40 | 540.40 | 540.40 | 545,714 | 0 |
| 26-Apr-2024 | 558.60 | 560.00 | 550.20 | 551.60 | 7,372,499 | 0 |
| 25-Apr-2024 | 551.60 | 562.80 | 551.60 | 558.60 | 37,478,571 | 0 |
| 24-Apr-2024 | 555.80 | 562.80 | 550.20 | 555.80 | 48,793,571 | 0 |
| 23-Apr-2024 | 540.40 | 560.00 | 532.00 | 555.80 | 75,633,571 | 0 |
| 22-Apr-2024 | 568.40 | 568.40 | 533.40 | 540.40 | 7,956,428 | 0 |
| 19-Apr-2024 | 574.00 | 574.00 | 560.00 | 568.40 | 13,384,642 | 0 |
| 18-Apr-2024 | 571.20 | 576.80 | 560.00 | 574.00 | 11,372,857 | 0 |
| 17-Apr-2024 | 568.40 | 582.40 | 568.40 | 571.20 | 15,446,071 | 0 |
| 16-Apr-2024 | 574.00 | 588.00 | 562.80 | 568.40 | 1,903,928 | 0 |
| 05-Apr-2024 | 599.20 | 599.20 | 576.80 | 585.20 | 1,987,857 | 0 |
| 04-Apr-2024 | 593.60 | 602.00 | 582.40 | 599.20 | 1,282,142 | 0 |
| 03-Apr-2024 | 613.20 | 613.20 | 596.40 | 596.40 | 379,285 | 0 |