| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 555.00 | 560.00 | 545.00 | 545.00 | 3,135,000 | 0 |
| 05-Sep-2024 | 565.00 | 565.00 | 545.00 | 550.00 | 4,914,800 | 0 |
| 04-Sep-2024 | 560.00 | 565.00 | 545.00 | 565.00 | 3,164,000 | 0 |
| 03-Sep-2024 | 580.00 | 585.00 | 560.00 | 560.00 | 4,826,900 | 0 |
| 02-Sep-2024 | 605.00 | 610.00 | 570.00 | 575.00 | 7,850,100 | 0 |
| 30-Aug-2024 | 610.00 | 620.00 | 590.00 | 605.00 | 5,840,700 | 0 |
| 29-Aug-2024 | 590.00 | 620.00 | 585.00 | 610.00 | 11,088,900 | 0 |
| 28-Aug-2024 | 580.00 | 590.00 | 570.00 | 585.00 | 9,311,300 | 0 |
| 27-Aug-2024 | 570.00 | 590.00 | 570.00 | 580.00 | 8,726,800 | 0 |
| 26-Aug-2024 | 560.00 | 580.00 | 560.00 | 570.00 | 4,388,200 | 0 |
| 23-Aug-2024 | 565.00 | 575.00 | 555.00 | 560.00 | 3,988,300 | 0 |
| 22-Aug-2024 | 575.00 | 580.00 | 565.00 | 565.00 | 3,773,600 | 0 |
| 21-Aug-2024 | 575.00 | 585.00 | 565.00 | 575.00 | 4,666,000 | 0 |
| 20-Aug-2024 | 575.00 | 580.00 | 555.00 | 575.00 | 5,885,300 | 0 |
| 19-Aug-2024 | 580.00 | 590.00 | 570.00 | 570.00 | 3,129,700 | 0 |
| 16-Aug-2024 | 570.00 | 585.00 | 570.00 | 580.00 | 5,013,800 | 0 |
| 15-Aug-2024 | 565.00 | 585.00 | 560.00 | 570.00 | 6,156,000 | 0 |
| 14-Aug-2024 | 555.00 | 575.00 | 550.00 | 560.00 | 5,198,500 | 0 |
| 13-Aug-2024 | 555.00 | 560.00 | 540.00 | 555.00 | 4,624,500 | 0 |
| 12-Aug-2024 | 560.00 | 575.00 | 555.00 | 555.00 | 4,384,300 | 0 |
| 09-Aug-2024 | 560.00 | 570.00 | 555.00 | 560.00 | 4,592,400 | 0 |
| 08-Aug-2024 | 565.00 | 575.00 | 555.00 | 560.00 | 4,513,200 | 0 |
| 07-Aug-2024 | 585.00 | 595.00 | 565.00 | 565.00 | 4,675,300 | 0 |
| 06-Aug-2024 | 555.00 | 595.00 | 550.00 | 585.00 | 10,833,600 | 0 |
| 05-Aug-2024 | 560.00 | 590.00 | 540.00 | 550.00 | 11,044,900 | 0 |
| 02-Aug-2024 | 570.00 | 580.00 | 560.00 | 565.00 | 4,767,700 | 0 |
| 01-Aug-2024 | 550.00 | 575.00 | 540.00 | 570.00 | 7,555,300 | 0 |
| 31-Jul-2024 | 545.00 | 555.00 | 535.00 | 545.00 | 3,086,300 | 0 |
| 30-Jul-2024 | 545.00 | 555.00 | 520.00 | 545.00 | 4,987,800 | 0 |
| 29-Jul-2024 | 570.00 | 575.00 | 535.00 | 545.00 | 6,268,200 | 0 |
| 26-Jul-2024 | 570.00 | 575.00 | 565.00 | 565.00 | 3,500,200 | 0 |
| 25-Jul-2024 | 570.00 | 580.00 | 560.00 | 570.00 | 3,750,400 | 0 |
| 24-Jul-2024 | 565.00 | 575.00 | 555.00 | 565.00 | 6,050,600 | 0 |
| 23-Jul-2024 | 590.00 | 595.00 | 560.00 | 565.00 | 8,910,400 | 0 |
| 22-Jul-2024 | 615.00 | 625.00 | 575.00 | 590.00 | 11,092,800 | 0 |
| 19-Jul-2024 | 630.00 | 630.00 | 610.00 | 615.00 | 6,170,800 | 0 |
| 18-Jul-2024 | 625.00 | 650.00 | 625.00 | 630.00 | 10,597,500 | 0 |
| 17-Jul-2024 | 620.00 | 635.00 | 605.00 | 625.00 | 6,633,900 | 0 |
| 16-Jul-2024 | 620.00 | 625.00 | 605.00 | 615.00 | 6,462,100 | 0 |
| 15-Jul-2024 | 650.00 | 650.00 | 605.00 | 620.00 | 9,732,900 | 0 |
| 12-Jul-2024 | 670.00 | 680.00 | 635.00 | 645.00 | 14,418,200 | 0 |
| 11-Jul-2024 | 610.00 | 685.00 | 600.00 | 675.00 | 38,017,200 | 0 |
| 10-Jul-2024 | 610.00 | 620.00 | 605.00 | 610.00 | 5,629,800 | 0 |
| 09-Jul-2024 | 615.00 | 620.00 | 605.00 | 610.00 | 3,131,000 | 0 |
| 08-Jul-2024 | 615.00 | 620.00 | 605.00 | 615.00 | 4,840,300 | 0 |
| 05-Jul-2024 | 585.00 | 625.00 | 585.00 | 610.00 | 7,249,100 | 0 |
| 04-Jul-2024 | 590.00 | 595.00 | 585.00 | 590.00 | 3,723,000 | 0 |
| 03-Jul-2024 | 585.00 | 595.00 | 580.00 | 590.00 | 4,724,700 | 0 |
| 02-Jul-2024 | 595.00 | 600.00 | 570.00 | 590.00 | 6,106,200 | 0 |
| 01-Jul-2024 | 605.00 | 615.00 | 590.00 | 590.00 | 7,534,600 | 0 |
| 28-Jun-2024 | 600.00 | 610.00 | 600.00 | 605.00 | 2,823,600 | 0 |
| 27-Jun-2024 | 600.00 | 615.00 | 600.00 | 600.00 | 4,017,000 | 0 |
| 26-Jun-2024 | 595.00 | 610.00 | 590.00 | 600.00 | 8,124,800 | 0 |
| 25-Jun-2024 | 615.00 | 620.00 | 585.00 | 590.00 | 10,125,400 | 0 |
| 24-Jun-2024 | 615.00 | 620.00 | 600.00 | 610.00 | 6,242,700 | 0 |
| 21-Jun-2024 | 625.00 | 630.00 | 600.00 | 610.00 | 6,583,600 | 0 |
| 20-Jun-2024 | 595.00 | 630.00 | 595.00 | 625.00 | 13,825,800 | 0 |
| 19-Jun-2024 | 590.00 | 600.00 | 580.00 | 595.00 | 10,599,700 | 0 |
| 14-Jun-2024 | 590.00 | 600.00 | 585.00 | 590.00 | 2,559,100 | 0 |
| 13-Jun-2024 | 590.00 | 600.00 | 585.00 | 585.00 | 2,804,200 | 0 |
| 12-Jun-2024 | 600.00 | 605.00 | 575.00 | 585.00 | 5,292,000 | 0 |
| 11-Jun-2024 | 595.00 | 610.00 | 595.00 | 595.00 | 3,467,000 | 0 |
| 10-Jun-2024 | 590.00 | 605.00 | 590.00 | 595.00 | 6,571,500 | 0 |
| 07-Jun-2024 | 600.00 | 610.00 | 590.00 | 590.00 | 6,711,100 | 0 |
| 06-Jun-2024 | 580.00 | 600.00 | 575.00 | 600.00 | 5,836,800 | 0 |
| 05-Jun-2024 | 585.00 | 590.00 | 565.00 | 575.00 | 4,252,100 | 0 |
| 04-Jun-2024 | 595.00 | 600.00 | 575.00 | 585.00 | 4,644,400 | 0 |
| 03-Jun-2024 | 620.00 | 625.00 | 555.00 | 590.00 | 13,845,000 | 0 |
| 31-May-2024 | 630.00 | 640.00 | 595.00 | 615.00 | 11,253,000 | 0 |
| 30-May-2024 | 600.00 | 645.00 | 595.00 | 625.00 | 20,250,800 | 0 |
| 29-May-2024 | 575.00 | 605.00 | 575.00 | 600.00 | 6,984,100 | 0 |
| 28-May-2024 | 580.00 | 590.00 | 570.00 | 575.00 | 3,834,700 | 0 |
| 27-May-2024 | 575.00 | 585.00 | 565.00 | 575.00 | 4,134,500 | 0 |
| 22-May-2024 | 540.00 | 600.00 | 540.00 | 575.00 | 16,599,300 | 0 |
| 21-May-2024 | 550.00 | 550.00 | 535.00 | 540.00 | 1,854,100 | 0 |
| 20-May-2024 | 515.00 | 565.00 | 515.00 | 545.00 | 10,004,300 | 0 |
| 17-May-2024 | 520.00 | 525.00 | 510.00 | 515.00 | 2,299,400 | 0 |
| 16-May-2024 | 515.00 | 525.00 | 510.00 | 515.00 | 2,909,100 | 0 |
| 15-May-2024 | 515.00 | 515.00 | 505.00 | 510.00 | 1,987,500 | 0 |
| 14-May-2024 | 510.00 | 510.00 | 500.00 | 510.00 | 1,543,700 | 0 |
| 13-May-2024 | 498.00 | 510.00 | 498.00 | 505.00 | 3,140,100 | 0 |
| 08-May-2024 | 500.00 | 510.00 | 498.00 | 498.00 | 2,833,100 | 0 |
| 07-May-2024 | 486.00 | 505.00 | 482.00 | 498.00 | 14,154,800 | 0 |
| 06-May-2024 | 484.00 | 490.00 | 482.00 | 486.00 | 2,751,900 | 0 |
| 03-May-2024 | 478.00 | 484.00 | 468.00 | 482.00 | 6,573,600 | 0 |
| 02-May-2024 | 474.00 | 480.00 | 470.00 | 478.00 | 3,221,700 | 0 |
| 30-Apr-2024 | 466.00 | 480.00 | 466.00 | 472.00 | 2,987,900 | 0 |
| 29-Apr-2024 | 472.00 | 478.00 | 458.00 | 466.00 | 6,562,400 | 0 |
| 26-Apr-2024 | 486.00 | 488.00 | 472.00 | 472.00 | 4,141,200 | 0 |
| 25-Apr-2024 | 484.00 | 492.00 | 484.00 | 486.00 | 1,819,100 | 0 |
| 24-Apr-2024 | 488.00 | 498.00 | 484.00 | 484.00 | 5,467,500 | 0 |
| 23-Apr-2024 | 490.00 | 490.00 | 470.00 | 488.00 | 4,573,100 | 0 |
| 22-Apr-2024 | 490.00 | 498.00 | 488.00 | 490.00 | 2,252,500 | 0 |
| 19-Apr-2024 | 494.00 | 494.00 | 488.00 | 490.00 | 2,054,300 | 0 |
| 18-Apr-2024 | 498.00 | 510.00 | 492.00 | 494.00 | 4,372,700 | 0 |
| 17-Apr-2024 | 492.00 | 535.00 | 492.00 | 496.00 | 12,519,400 | 0 |
| 16-Apr-2024 | 496.00 | 496.00 | 486.00 | 492.00 | 2,448,500 | 0 |
| 05-Apr-2024 | 498.00 | 505.00 | 496.00 | 496.00 | 1,517,200 | 0 |
| 04-Apr-2024 | 494.00 | 500.00 | 492.00 | 498.00 | 2,280,300 | 0 |
| 03-Apr-2024 | 488.00 | 494.00 | 482.00 | 488.00 | 2,341,600 | 0 |