| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 825.00 | 850.00 | 815.00 | 845.00 | 12,476,200 | 0 |
| 05-Sep-2024 | 775.00 | 825.00 | 765.00 | 820.00 | 14,958,700 | 0 |
| 04-Sep-2024 | 775.00 | 780.00 | 770.00 | 775.00 | 7,158,400 | 0 |
| 03-Sep-2024 | 770.00 | 785.00 | 765.00 | 775.00 | 8,845,200 | 0 |
| 02-Sep-2024 | 765.00 | 770.00 | 760.00 | 770.00 | 7,280,500 | 0 |
| 30-Aug-2024 | 770.00 | 775.00 | 760.00 | 765.00 | 7,577,400 | 0 |
| 29-Aug-2024 | 770.00 | 775.00 | 765.00 | 770.00 | 7,377,500 | 0 |
| 28-Aug-2024 | 765.00 | 770.00 | 760.00 | 770.00 | 7,910,400 | 0 |
| 27-Aug-2024 | 760.00 | 765.00 | 750.00 | 765.00 | 7,507,200 | 0 |
| 26-Aug-2024 | 755.00 | 760.00 | 750.00 | 760.00 | 7,311,300 | 0 |
| 23-Aug-2024 | 755.00 | 760.00 | 750.00 | 755.00 | 8,087,000 | 0 |
| 22-Aug-2024 | 760.00 | 760.00 | 750.00 | 755.00 | 7,642,100 | 0 |
| 21-Aug-2024 | 755.00 | 760.00 | 750.00 | 760.00 | 7,473,700 | 0 |
| 20-Aug-2024 | 765.00 | 770.00 | 755.00 | 755.00 | 8,394,900 | 0 |
| 19-Aug-2024 | 775.00 | 775.00 | 760.00 | 765.00 | 8,297,400 | 0 |
| 16-Aug-2024 | 780.00 | 785.00 | 765.00 | 775.00 | 7,750,000 | 0 |
| 15-Aug-2024 | 785.00 | 785.00 | 775.00 | 780.00 | 9,672,500 | 0 |
| 14-Aug-2024 | 790.00 | 795.00 | 780.00 | 785.00 | 8,541,200 | 0 |
| 13-Aug-2024 | 785.00 | 790.00 | 775.00 | 790.00 | 7,782,100 | 0 |
| 12-Aug-2024 | 785.00 | 790.00 | 780.00 | 785.00 | 7,060,300 | 0 |
| 09-Aug-2024 | 775.00 | 785.00 | 775.00 | 785.00 | 8,577,200 | 0 |
| 08-Aug-2024 | 770.00 | 775.00 | 760.00 | 775.00 | 7,450,700 | 0 |
| 07-Aug-2024 | 775.00 | 780.00 | 765.00 | 775.00 | 7,361,700 | 0 |
| 06-Aug-2024 | 770.00 | 775.00 | 760.00 | 775.00 | 8,015,200 | 0 |
| 05-Aug-2024 | 785.00 | 785.00 | 755.00 | 770.00 | 8,555,300 | 0 |
| 02-Aug-2024 | 770.00 | 785.00 | 765.00 | 785.00 | 10,920,800 | 0 |
| 01-Aug-2024 | 760.00 | 775.00 | 755.00 | 770.00 | 8,402,900 | 0 |
| 31-Jul-2024 | 765.00 | 765.00 | 745.00 | 760.00 | 7,828,800 | 0 |
| 30-Jul-2024 | 745.00 | 755.00 | 745.00 | 755.00 | 8,442,200 | 0 |
| 29-Jul-2024 | 740.00 | 765.00 | 740.00 | 745.00 | 9,730,800 | 0 |
| 26-Jul-2024 | 725.00 | 740.00 | 720.00 | 740.00 | 4,217,200 | 0 |
| 25-Jul-2024 | 720.00 | 725.00 | 710.00 | 725.00 | 3,400,600 | 0 |
| 24-Jul-2024 | 725.00 | 725.00 | 715.00 | 720.00 | 2,882,400 | 0 |
| 23-Jul-2024 | 725.00 | 730.00 | 720.00 | 725.00 | 3,282,300 | 0 |
| 22-Jul-2024 | 715.00 | 725.00 | 715.00 | 725.00 | 3,060,400 | 0 |
| 19-Jul-2024 | 720.00 | 725.00 | 715.00 | 720.00 | 3,144,400 | 0 |
| 18-Jul-2024 | 715.00 | 725.00 | 710.00 | 720.00 | 3,141,600 | 0 |
| 17-Jul-2024 | 715.00 | 725.00 | 715.00 | 715.00 | 3,150,900 | 0 |
| 16-Jul-2024 | 725.00 | 730.00 | 715.00 | 715.00 | 3,150,200 | 0 |
| 15-Jul-2024 | 730.00 | 730.00 | 720.00 | 725.00 | 3,173,700 | 0 |
| 12-Jul-2024 | 725.00 | 730.00 | 720.00 | 730.00 | 3,660,600 | 0 |
| 11-Jul-2024 | 720.00 | 725.00 | 715.00 | 725.00 | 3,555,000 | 0 |
| 10-Jul-2024 | 720.00 | 735.00 | 715.00 | 720.00 | 2,683,200 | 0 |
| 09-Jul-2024 | 715.00 | 720.00 | 710.00 | 720.00 | 3,252,200 | 0 |
| 08-Jul-2024 | 720.00 | 725.00 | 715.00 | 715.00 | 3,197,600 | 0 |
| 05-Jul-2024 | 725.00 | 725.00 | 715.00 | 720.00 | 2,863,200 | 0 |
| 04-Jul-2024 | 720.00 | 730.00 | 720.00 | 725.00 | 3,019,900 | 0 |
| 03-Jul-2024 | 720.00 | 725.00 | 715.00 | 725.00 | 3,266,200 | 0 |
| 02-Jul-2024 | 720.00 | 725.00 | 710.00 | 720.00 | 3,479,200 | 0 |
| 01-Jul-2024 | 710.00 | 725.00 | 710.00 | 720.00 | 2,895,800 | 0 |
| 28-Jun-2024 | 710.00 | 715.00 | 710.00 | 715.00 | 3,417,300 | 0 |
| 27-Jun-2024 | 715.00 | 720.00 | 710.00 | 715.00 | 3,013,500 | 0 |
| 26-Jun-2024 | 715.00 | 720.00 | 710.00 | 715.00 | 2,950,100 | 0 |
| 25-Jun-2024 | 715.00 | 720.00 | 705.00 | 710.00 | 3,143,900 | 0 |
| 24-Jun-2024 | 720.00 | 720.00 | 705.00 | 715.00 | 3,256,700 | 0 |
| 21-Jun-2024 | 720.00 | 735.00 | 715.00 | 725.00 | 3,802,800 | 0 |
| 20-Jun-2024 | 705.00 | 725.00 | 700.00 | 720.00 | 5,688,400 | 0 |
| 19-Jun-2024 | 715.00 | 715.00 | 700.00 | 715.00 | 586,900 | 0 |
| 14-Jun-2024 | 720.00 | 720.00 | 715.00 | 715.00 | 127,300 | 0 |
| 13-Jun-2024 | 730.00 | 730.00 | 705.00 | 725.00 | 3,116,100 | 0 |
| 12-Jun-2024 | 710.00 | 730.00 | 700.00 | 725.00 | 1,642,100 | 0 |
| 11-Jun-2024 | 730.00 | 730.00 | 710.00 | 725.00 | 230,600 | 0 |
| 10-Jun-2024 | 725.00 | 730.00 | 710.00 | 730.00 | 1,229,300 | 0 |
| 07-Jun-2024 | 735.00 | 745.00 | 725.00 | 740.00 | 1,775,300 | 0 |
| 06-Jun-2024 | 735.00 | 740.00 | 725.00 | 735.00 | 1,493,400 | 0 |
| 05-Jun-2024 | 745.00 | 745.00 | 725.00 | 735.00 | 1,078,400 | 0 |
| 04-Jun-2024 | 745.00 | 760.00 | 735.00 | 735.00 | 1,487,500 | 0 |
| 03-Jun-2024 | 745.00 | 755.00 | 730.00 | 745.00 | 1,643,800 | 0 |
| 31-May-2024 | 750.00 | 755.00 | 730.00 | 745.00 | 1,684,000 | 0 |
| 30-May-2024 | 760.00 | 760.00 | 745.00 | 755.00 | 1,641,500 | 0 |
| 29-May-2024 | 760.00 | 775.00 | 760.00 | 760.00 | 1,850,200 | 0 |
| 28-May-2024 | 775.00 | 780.00 | 755.00 | 760.00 | 1,715,300 | 0 |
| 27-May-2024 | 785.00 | 790.00 | 770.00 | 780.00 | 2,260,200 | 0 |
| 22-May-2024 | 795.00 | 795.00 | 785.00 | 790.00 | 4,514,900 | 0 |
| 21-May-2024 | 790.00 | 800.00 | 790.00 | 790.00 | 4,413,500 | 0 |
| 20-May-2024 | 780.00 | 800.00 | 780.00 | 800.00 | 4,518,200 | 0 |
| 17-May-2024 | 770.00 | 780.00 | 765.00 | 780.00 | 5,041,200 | 0 |
| 16-May-2024 | 765.00 | 770.00 | 755.00 | 770.00 | 4,926,000 | 0 |
| 15-May-2024 | 770.00 | 775.00 | 760.00 | 765.00 | 4,800,000 | 0 |
| 14-May-2024 | 760.00 | 780.00 | 760.00 | 770.00 | 4,820,100 | 0 |
| 13-May-2024 | 755.00 | 760.00 | 750.00 | 760.00 | 4,817,400 | 0 |
| 08-May-2024 | 750.00 | 760.00 | 745.00 | 750.00 | 4,768,300 | 0 |
| 07-May-2024 | 750.00 | 765.00 | 750.00 | 750.00 | 4,939,000 | 0 |
| 06-May-2024 | 765.00 | 765.00 | 750.00 | 750.00 | 4,803,500 | 0 |
| 03-May-2024 | 775.00 | 775.00 | 755.00 | 765.00 | 4,596,900 | 0 |
| 02-May-2024 | 760.00 | 775.00 | 750.00 | 775.00 | 4,569,500 | 0 |
| 30-Apr-2024 | 750.00 | 775.00 | 745.00 | 765.00 | 4,591,800 | 0 |
| 29-Apr-2024 | 735.00 | 755.00 | 725.00 | 750.00 | 4,757,200 | 0 |
| 26-Apr-2024 | 725.00 | 740.00 | 710.00 | 740.00 | 4,957,700 | 0 |
| 25-Apr-2024 | 745.00 | 750.00 | 725.00 | 725.00 | 5,428,000 | 0 |
| 24-Apr-2024 | 780.00 | 780.00 | 750.00 | 750.00 | 4,849,300 | 0 |
| 23-Apr-2024 | 750.00 | 780.00 | 745.00 | 780.00 | 4,744,600 | 0 |
| 22-Apr-2024 | 745.00 | 750.00 | 725.00 | 750.00 | 5,715,800 | 0 |
| 19-Apr-2024 | 740.00 | 745.00 | 735.00 | 745.00 | 4,775,500 | 0 |
| 18-Apr-2024 | 740.00 | 750.00 | 735.00 | 740.00 | 4,766,500 | 0 |
| 17-Apr-2024 | 755.00 | 755.00 | 730.00 | 740.00 | 5,120,600 | 0 |
| 16-Apr-2024 | 790.00 | 790.00 | 735.00 | 755.00 | 6,422,400 | 0 |
| 05-Apr-2024 | 785.00 | 795.00 | 780.00 | 790.00 | 4,798,900 | 0 |
| 04-Apr-2024 | 780.00 | 795.00 | 780.00 | 790.00 | 4,449,000 | 0 |
| 03-Apr-2024 | 790.00 | 805.00 | 785.00 | 785.00 | 4,584,700 | 0 |