| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 540.00 | 655.00 | 530.00 | 615.00 | 5,449,100 | 0 |
| 05-Sep-2024 | 525.00 | 545.00 | 515.00 | 540.00 | 1,330,600 | 0 |
| 04-Sep-2024 | 525.00 | 550.00 | 510.00 | 530.00 | 859,200 | 0 |
| 03-Sep-2024 | 525.00 | 550.00 | 515.00 | 525.00 | 587,200 | 0 |
| 02-Sep-2024 | 545.00 | 545.00 | 520.00 | 540.00 | 1,633,500 | 0 |
| 30-Aug-2024 | 520.00 | 555.00 | 510.00 | 540.00 | 855,600 | 0 |
| 29-Aug-2024 | 520.00 | 535.00 | 505.00 | 525.00 | 1,988,200 | 0 |
| 28-Aug-2024 | 505.00 | 525.00 | 496.00 | 520.00 | 561,400 | 0 |
| 27-Aug-2024 | 500.00 | 515.00 | 488.00 | 510.00 | 2,016,400 | 0 |
| 26-Aug-2024 | 500.00 | 505.00 | 494.00 | 505.00 | 114,000 | 0 |
| 23-Aug-2024 | 496.00 | 500.00 | 492.00 | 500.00 | 153,600 | 0 |
| 22-Aug-2024 | 505.00 | 510.00 | 496.00 | 500.00 | 175,800 | 0 |
| 21-Aug-2024 | 510.00 | 510.00 | 494.00 | 505.00 | 1,405,100 | 0 |
| 20-Aug-2024 | 510.00 | 515.00 | 498.00 | 510.00 | 151,000 | 0 |
| 19-Aug-2024 | 525.00 | 530.00 | 505.00 | 505.00 | 892,500 | 0 |
| 16-Aug-2024 | 525.00 | 540.00 | 510.00 | 530.00 | 131,600 | 0 |
| 15-Aug-2024 | 520.00 | 535.00 | 505.00 | 525.00 | 797,100 | 0 |
| 14-Aug-2024 | 535.00 | 535.00 | 510.00 | 520.00 | 156,300 | 0 |
| 13-Aug-2024 | 555.00 | 560.00 | 535.00 | 535.00 | 1,821,700 | 0 |
| 12-Aug-2024 | 545.00 | 565.00 | 540.00 | 555.00 | 617,300 | 0 |
| 09-Aug-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 164,000 | 0 |
| 08-Aug-2024 | 565.00 | 570.00 | 550.00 | 550.00 | 568,400 | 0 |
| 07-Aug-2024 | 560.00 | 565.00 | 540.00 | 565.00 | 2,618,700 | 0 |
| 06-Aug-2024 | 550.00 | 570.00 | 540.00 | 560.00 | 1,146,900 | 0 |
| 05-Aug-2024 | 545.00 | 560.00 | 525.00 | 550.00 | 409,400 | 0 |
| 02-Aug-2024 | 550.00 | 570.00 | 545.00 | 565.00 | 981,700 | 0 |
| 01-Aug-2024 | 560.00 | 570.00 | 530.00 | 550.00 | 3,216,300 | 0 |
| 31-Jul-2024 | 545.00 | 570.00 | 510.00 | 565.00 | 1,749,000 | 0 |
| 30-Jul-2024 | 525.00 | 550.00 | 510.00 | 550.00 | 1,015,700 | 0 |
| 29-Jul-2024 | 530.00 | 545.00 | 510.00 | 520.00 | 1,739,700 | 0 |
| 26-Jul-2024 | 530.00 | 535.00 | 520.00 | 530.00 | 2,405,200 | 0 |
| 25-Jul-2024 | 535.00 | 550.00 | 520.00 | 540.00 | 1,784,600 | 0 |
| 24-Jul-2024 | 525.00 | 545.00 | 505.00 | 540.00 | 2,490,200 | 0 |
| 23-Jul-2024 | 515.00 | 540.00 | 500.00 | 530.00 | 5,777,100 | 0 |
| 22-Jul-2024 | 505.00 | 515.00 | 490.00 | 515.00 | 4,297,900 | 0 |
| 19-Jul-2024 | 525.00 | 525.00 | 492.00 | 505.00 | 4,758,100 | 0 |
| 18-Jul-2024 | 500.00 | 525.00 | 496.00 | 525.00 | 2,431,900 | 0 |
| 17-Jul-2024 | 515.00 | 515.00 | 494.00 | 505.00 | 1,152,400 | 0 |
| 16-Jul-2024 | 515.00 | 525.00 | 494.00 | 515.00 | 3,396,400 | 0 |
| 15-Jul-2024 | 520.00 | 525.00 | 500.00 | 515.00 | 1,790,700 | 0 |
| 12-Jul-2024 | 545.00 | 545.00 | 510.00 | 520.00 | 2,160,700 | 0 |
| 11-Jul-2024 | 530.00 | 550.00 | 515.00 | 545.00 | 3,827,200 | 0 |
| 10-Jul-2024 | 498.00 | 540.00 | 492.00 | 530.00 | 4,227,800 | 0 |
| 09-Jul-2024 | 510.00 | 520.00 | 480.00 | 500.00 | 1,247,500 | 0 |
| 08-Jul-2024 | 500.00 | 515.00 | 488.00 | 510.00 | 4,069,700 | 0 |
| 05-Jul-2024 | 535.00 | 545.00 | 500.00 | 500.00 | 2,410,300 | 0 |
| 04-Jul-2024 | 545.00 | 550.00 | 505.00 | 540.00 | 4,776,000 | 0 |
| 03-Jul-2024 | 498.00 | 545.00 | 480.00 | 545.00 | 5,495,700 | 0 |
| 02-Jul-2024 | 605.00 | 605.00 | 494.00 | 500.00 | 2,018,300 | 0 |
| 01-Jul-2024 | 620.00 | 630.00 | 600.00 | 610.00 | 4,197,000 | 0 |
| 28-Jun-2024 | 560.00 | 620.00 | 545.00 | 620.00 | 6,473,000 | 0 |
| 27-Jun-2024 | 530.00 | 560.00 | 515.00 | 560.00 | 4,112,900 | 0 |
| 26-Jun-2024 | 515.00 | 535.00 | 490.00 | 530.00 | 4,644,100 | 0 |
| 25-Jun-2024 | 492.00 | 525.00 | 474.00 | 515.00 | 7,583,600 | 0 |
| 24-Jun-2024 | 442.00 | 492.00 | 420.00 | 492.00 | 7,866,700 | 0 |
| 21-Jun-2024 | 442.00 | 442.00 | 372.00 | 442.00 | 2,738,900 | 0 |
| 20-Jun-2024 | 505.00 | 505.00 | 430.00 | 440.00 | 3,259,000 | 0 |
| 19-Jun-2024 | 655.00 | 655.00 | 500.00 | 500.00 | 3,385,200 | 0 |
| 14-Jun-2024 | 680.00 | 680.00 | 645.00 | 655.00 | 3,897,900 | 0 |
| 13-Jun-2024 | 685.00 | 695.00 | 670.00 | 685.00 | 3,992,300 | 0 |
| 12-Jun-2024 | 695.00 | 705.00 | 680.00 | 690.00 | 2,915,400 | 0 |
| 11-Jun-2024 | 700.00 | 720.00 | 685.00 | 695.00 | 5,503,300 | 0 |
| 10-Jun-2024 | 695.00 | 700.00 | 680.00 | 700.00 | 4,455,900 | 0 |
| 07-Jun-2024 | 695.00 | 705.00 | 680.00 | 690.00 | 4,889,400 | 0 |
| 06-Jun-2024 | 700.00 | 715.00 | 680.00 | 690.00 | 5,704,200 | 0 |
| 05-Jun-2024 | 670.00 | 715.00 | 670.00 | 695.00 | 6,194,300 | 0 |
| 04-Jun-2024 | 660.00 | 675.00 | 655.00 | 670.00 | 5,248,100 | 0 |
| 03-Jun-2024 | 635.00 | 665.00 | 635.00 | 660.00 | 7,285,700 | 0 |
| 31-May-2024 | 640.00 | 645.00 | 620.00 | 635.00 | 4,655,500 | 0 |
| 30-May-2024 | 630.00 | 645.00 | 620.00 | 640.00 | 5,112,800 | 0 |
| 29-May-2024 | 640.00 | 650.00 | 620.00 | 630.00 | 5,475,900 | 0 |
| 28-May-2024 | 640.00 | 655.00 | 630.00 | 640.00 | 5,015,800 | 0 |
| 27-May-2024 | 615.00 | 645.00 | 615.00 | 635.00 | 6,673,300 | 0 |
| 22-May-2024 | 610.00 | 630.00 | 600.00 | 620.00 | 6,078,800 | 0 |
| 21-May-2024 | 615.00 | 635.00 | 600.00 | 610.00 | 5,170,700 | 0 |
| 20-May-2024 | 600.00 | 620.00 | 595.00 | 610.00 | 6,017,800 | 0 |
| 17-May-2024 | 605.00 | 625.00 | 595.00 | 600.00 | 5,308,100 | 0 |
| 16-May-2024 | 615.00 | 630.00 | 600.00 | 605.00 | 5,935,000 | 0 |
| 15-May-2024 | 565.00 | 615.00 | 560.00 | 615.00 | 9,883,000 | 0 |
| 14-May-2024 | 510.00 | 570.00 | 510.00 | 565.00 | 7,808,600 | 0 |
| 13-May-2024 | 510.00 | 520.00 | 498.00 | 510.00 | 3,749,900 | 0 |
| 08-May-2024 | 494.00 | 510.00 | 494.00 | 510.00 | 4,153,900 | 0 |
| 07-May-2024 | 500.00 | 505.00 | 492.00 | 494.00 | 3,325,600 | 0 |
| 06-May-2024 | 520.00 | 520.00 | 500.00 | 505.00 | 3,348,100 | 0 |
| 03-May-2024 | 500.00 | 525.00 | 494.00 | 520.00 | 3,319,100 | 0 |
| 02-May-2024 | 510.00 | 530.00 | 510.00 | 510.00 | 2,135,400 | 0 |
| 30-Apr-2024 | 520.00 | 520.00 | 505.00 | 520.00 | 1,111,600 | 0 |
| 29-Apr-2024 | 525.00 | 525.00 | 505.00 | 525.00 | 1,177,200 | 0 |
| 26-Apr-2024 | 535.00 | 545.00 | 525.00 | 535.00 | 2,450,000 | 0 |
| 25-Apr-2024 | 540.00 | 545.00 | 520.00 | 545.00 | 3,984,400 | 0 |
| 24-Apr-2024 | 545.00 | 550.00 | 530.00 | 540.00 | 2,926,400 | 0 |
| 23-Apr-2024 | 535.00 | 550.00 | 515.00 | 550.00 | 4,060,600 | 0 |
| 22-Apr-2024 | 525.00 | 545.00 | 515.00 | 535.00 | 4,508,700 | 0 |
| 19-Apr-2024 | 540.00 | 540.00 | 505.00 | 530.00 | 3,753,200 | 0 |
| 18-Apr-2024 | 550.00 | 550.00 | 530.00 | 540.00 | 4,835,800 | 0 |
| 17-Apr-2024 | 550.00 | 560.00 | 535.00 | 550.00 | 4,587,100 | 0 |
| 16-Apr-2024 | 560.00 | 570.00 | 535.00 | 550.00 | 7,252,100 | 0 |
| 05-Apr-2024 | 505.00 | 575.00 | 500.00 | 560.00 | 6,896,100 | 0 |
| 04-Apr-2024 | 490.00 | 505.00 | 490.00 | 505.00 | 2,836,200 | 0 |
| 03-Apr-2024 | 494.00 | 496.00 | 488.00 | 492.00 | 2,431,900 | 0 |