| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 745.00 | 800.00 | 740.00 | 800.00 | 86,947,000 | 0 |
| 05-Sep-2024 | 695.00 | 760.00 | 680.00 | 735.00 | 63,960,700 | 0 |
| 04-Sep-2024 | 700.00 | 700.00 | 685.00 | 695.00 | 3,357,000 | 0 |
| 03-Sep-2024 | 700.00 | 700.00 | 695.00 | 700.00 | 4,233,700 | 0 |
| 02-Sep-2024 | 690.00 | 705.00 | 685.00 | 700.00 | 10,023,000 | 0 |
| 30-Aug-2024 | 695.00 | 700.00 | 685.00 | 690.00 | 6,794,300 | 0 |
| 29-Aug-2024 | 700.00 | 700.00 | 680.00 | 695.00 | 17,611,000 | 0 |
| 28-Aug-2024 | 690.00 | 700.00 | 690.00 | 700.00 | 4,396,100 | 0 |
| 27-Aug-2024 | 690.00 | 700.00 | 690.00 | 690.00 | 4,986,200 | 0 |
| 26-Aug-2024 | 690.00 | 695.00 | 685.00 | 690.00 | 8,046,500 | 0 |
| 23-Aug-2024 | 680.00 | 690.00 | 670.00 | 690.00 | 4,580,300 | 0 |
| 22-Aug-2024 | 685.00 | 685.00 | 675.00 | 675.00 | 5,256,300 | 0 |
| 21-Aug-2024 | 685.00 | 690.00 | 675.00 | 685.00 | 5,599,800 | 0 |
| 20-Aug-2024 | 680.00 | 690.00 | 675.00 | 685.00 | 4,535,800 | 0 |
| 19-Aug-2024 | 690.00 | 690.00 | 675.00 | 675.00 | 11,958,800 | 0 |
| 16-Aug-2024 | 685.00 | 695.00 | 680.00 | 690.00 | 6,087,400 | 0 |
| 15-Aug-2024 | 705.00 | 705.00 | 685.00 | 690.00 | 5,736,400 | 0 |
| 14-Aug-2024 | 710.00 | 715.00 | 695.00 | 705.00 | 11,398,700 | 0 |
| 13-Aug-2024 | 705.00 | 715.00 | 695.00 | 710.00 | 12,040,800 | 0 |
| 12-Aug-2024 | 705.00 | 710.00 | 695.00 | 705.00 | 9,193,000 | 0 |
| 09-Aug-2024 | 680.00 | 710.00 | 670.00 | 705.00 | 35,611,200 | 0 |
| 08-Aug-2024 | 680.00 | 680.00 | 670.00 | 680.00 | 5,747,700 | 0 |
| 07-Aug-2024 | 685.00 | 690.00 | 670.00 | 680.00 | 12,650,300 | 0 |
| 06-Aug-2024 | 675.00 | 690.00 | 660.00 | 690.00 | 18,447,200 | 0 |
| 05-Aug-2024 | 685.00 | 690.00 | 660.00 | 680.00 | 37,726,400 | 0 |
| 02-Aug-2024 | 660.00 | 680.00 | 655.00 | 680.00 | 27,360,700 | 0 |
| 01-Aug-2024 | 650.00 | 665.00 | 645.00 | 660.00 | 11,287,500 | 0 |
| 31-Jul-2024 | 655.00 | 655.00 | 635.00 | 655.00 | 8,262,300 | 0 |
| 30-Jul-2024 | 650.00 | 660.00 | 650.00 | 655.00 | 9,522,800 | 0 |
| 29-Jul-2024 | 645.00 | 660.00 | 640.00 | 650.00 | 12,910,300 | 0 |
| 26-Jul-2024 | 625.00 | 645.00 | 625.00 | 645.00 | 30,874,600 | 0 |
| 25-Jul-2024 | 590.00 | 635.00 | 580.00 | 625.00 | 39,591,800 | 0 |
| 24-Jul-2024 | 595.00 | 600.00 | 590.00 | 590.00 | 1,459,400 | 0 |
| 23-Jul-2024 | 600.00 | 600.00 | 590.00 | 590.00 | 2,672,400 | 0 |
| 22-Jul-2024 | 585.00 | 600.00 | 580.00 | 600.00 | 4,693,300 | 0 |
| 19-Jul-2024 | 575.00 | 585.00 | 575.00 | 585.00 | 8,071,600 | 0 |
| 18-Jul-2024 | 590.00 | 595.00 | 580.00 | 580.00 | 7,362,200 | 0 |
| 17-Jul-2024 | 600.00 | 600.00 | 580.00 | 590.00 | 3,973,800 | 0 |
| 16-Jul-2024 | 575.00 | 585.00 | 575.00 | 585.00 | 4,090,400 | 0 |
| 15-Jul-2024 | 570.00 | 580.00 | 570.00 | 575.00 | 3,152,700 | 0 |
| 12-Jul-2024 | 575.00 | 575.00 | 570.00 | 575.00 | 4,258,100 | 0 |
| 11-Jul-2024 | 570.00 | 575.00 | 565.00 | 575.00 | 3,733,000 | 0 |
| 10-Jul-2024 | 575.00 | 575.00 | 565.00 | 570.00 | 4,607,700 | 0 |
| 09-Jul-2024 | 565.00 | 575.00 | 565.00 | 575.00 | 5,833,400 | 0 |
| 08-Jul-2024 | 570.00 | 575.00 | 560.00 | 565.00 | 15,225,600 | 0 |
| 05-Jul-2024 | 570.00 | 575.00 | 565.00 | 570.00 | 8,036,300 | 0 |
| 04-Jul-2024 | 570.00 | 570.00 | 565.00 | 570.00 | 2,057,500 | 0 |
| 03-Jul-2024 | 565.00 | 570.00 | 560.00 | 565.00 | 4,349,100 | 0 |
| 02-Jul-2024 | 575.00 | 575.00 | 560.00 | 565.00 | 4,423,900 | 0 |
| 01-Jul-2024 | 555.00 | 580.00 | 555.00 | 575.00 | 14,146,700 | 0 |
| 28-Jun-2024 | 560.00 | 565.00 | 550.00 | 560.00 | 5,493,700 | 0 |
| 27-Jun-2024 | 555.00 | 560.00 | 555.00 | 560.00 | 3,522,500 | 0 |
| 26-Jun-2024 | 560.00 | 560.00 | 550.00 | 555.00 | 5,951,900 | 0 |
| 25-Jun-2024 | 560.00 | 565.00 | 550.00 | 560.00 | 10,883,200 | 0 |
| 24-Jun-2024 | 565.00 | 565.00 | 555.00 | 560.00 | 3,502,000 | 0 |
| 21-Jun-2024 | 560.00 | 565.00 | 555.00 | 565.00 | 2,820,600 | 0 |
| 20-Jun-2024 | 555.00 | 560.00 | 550.00 | 560.00 | 10,968,400 | 0 |
| 19-Jun-2024 | 555.00 | 565.00 | 550.00 | 555.00 | 5,955,600 | 0 |
| 14-Jun-2024 | 560.00 | 560.00 | 550.00 | 560.00 | 10,376,300 | 0 |
| 13-Jun-2024 | 560.00 | 570.00 | 555.00 | 560.00 | 6,315,900 | 0 |
| 12-Jun-2024 | 560.00 | 565.00 | 550.00 | 560.00 | 8,597,000 | 0 |
| 11-Jun-2024 | 570.00 | 570.00 | 555.00 | 560.00 | 4,682,800 | 0 |
| 10-Jun-2024 | 560.00 | 570.00 | 560.00 | 570.00 | 2,047,900 | 0 |
| 07-Jun-2024 | 575.00 | 580.00 | 560.00 | 560.00 | 6,889,100 | 0 |
| 06-Jun-2024 | 575.00 | 580.00 | 570.00 | 575.00 | 1,573,500 | 0 |
| 05-Jun-2024 | 585.00 | 585.00 | 570.00 | 575.00 | 5,038,900 | 0 |
| 04-Jun-2024 | 565.00 | 585.00 | 565.00 | 585.00 | 10,342,200 | 0 |
| 03-Jun-2024 | 560.00 | 570.00 | 555.00 | 565.00 | 5,460,700 | 0 |
| 31-May-2024 | 550.00 | 565.00 | 550.00 | 560.00 | 5,074,700 | 0 |
| 30-May-2024 | 555.00 | 560.00 | 545.00 | 550.00 | 8,025,500 | 0 |
| 29-May-2024 | 560.00 | 565.00 | 555.00 | 555.00 | 2,080,400 | 0 |
| 28-May-2024 | 550.00 | 565.00 | 550.00 | 560.00 | 7,238,900 | 0 |
| 27-May-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 3,350,700 | 0 |
| 22-May-2024 | 540.00 | 555.00 | 540.00 | 550.00 | 2,910,200 | 0 |
| 21-May-2024 | 555.00 | 555.00 | 540.00 | 540.00 | 19,068,500 | 0 |
| 20-May-2024 | 555.00 | 560.00 | 550.00 | 550.00 | 11,603,400 | 0 |
| 17-May-2024 | 560.00 | 565.00 | 550.00 | 555.00 | 13,052,000 | 0 |
| 16-May-2024 | 540.00 | 560.00 | 535.00 | 555.00 | 14,744,700 | 0 |
| 15-May-2024 | 545.00 | 575.00 | 520.00 | 540.00 | 35,776,200 | 0 |
| 14-May-2024 | 650.00 | 655.00 | 635.00 | 635.00 | 42,458,200 | 0 |
| 13-May-2024 | 655.00 | 660.00 | 640.00 | 645.00 | 33,890,100 | 0 |
| 08-May-2024 | 665.00 | 665.00 | 645.00 | 650.00 | 20,825,800 | 0 |
| 07-May-2024 | 670.00 | 670.00 | 655.00 | 660.00 | 19,799,600 | 0 |
| 06-May-2024 | 660.00 | 675.00 | 650.00 | 660.00 | 32,077,400 | 0 |
| 03-May-2024 | 660.00 | 670.00 | 650.00 | 655.00 | 21,379,900 | 0 |
| 02-May-2024 | 620.00 | 670.00 | 605.00 | 660.00 | 47,488,700 | 0 |
| 30-Apr-2024 | 625.00 | 635.00 | 620.00 | 625.00 | 18,468,600 | 0 |
| 29-Apr-2024 | 600.00 | 625.00 | 600.00 | 625.00 | 10,412,700 | 0 |
| 26-Apr-2024 | 610.00 | 615.00 | 600.00 | 605.00 | 4,568,400 | 0 |
| 25-Apr-2024 | 625.00 | 630.00 | 600.00 | 610.00 | 24,412,300 | 0 |
| 24-Apr-2024 | 630.00 | 630.00 | 615.00 | 625.00 | 6,438,400 | 0 |
| 23-Apr-2024 | 615.00 | 635.00 | 610.00 | 625.00 | 16,099,100 | 0 |
| 22-Apr-2024 | 600.00 | 615.00 | 595.00 | 615.00 | 10,383,800 | 0 |
| 19-Apr-2024 | 605.00 | 605.00 | 585.00 | 600.00 | 9,715,900 | 0 |
| 18-Apr-2024 | 615.00 | 615.00 | 600.00 | 605.00 | 6,421,600 | 0 |
| 17-Apr-2024 | 610.00 | 625.00 | 605.00 | 610.00 | 6,721,300 | 0 |
| 16-Apr-2024 | 615.00 | 625.00 | 605.00 | 615.00 | 14,068,100 | 0 |
| 05-Apr-2024 | 605.00 | 625.00 | 605.00 | 620.00 | 7,857,800 | 0 |
| 04-Apr-2024 | 620.00 | 630.00 | 605.00 | 610.00 | 19,055,200 | 0 |
| 03-Apr-2024 | 595.00 | 625.00 | 590.00 | 620.00 | 23,122,100 | 0 |