| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 730.00 | 730.00 | 715.00 | 720.00 | 1,081,300 | 0 |
| 05-Sep-2024 | 730.00 | 735.00 | 715.00 | 730.00 | 981,400 | 0 |
| 04-Sep-2024 | 750.00 | 750.00 | 710.00 | 735.00 | 1,289,400 | 0 |
| 03-Sep-2024 | 755.00 | 755.00 | 740.00 | 750.00 | 925,400 | 0 |
| 02-Sep-2024 | 760.00 | 760.00 | 730.00 | 755.00 | 917,600 | 0 |
| 30-Aug-2024 | 750.00 | 770.00 | 750.00 | 760.00 | 781,300 | 0 |
| 29-Aug-2024 | 780.00 | 780.00 | 735.00 | 750.00 | 1,211,700 | 0 |
| 28-Aug-2024 | 820.00 | 825.00 | 780.00 | 780.00 | 2,053,200 | 0 |
| 27-Aug-2024 | 785.00 | 825.00 | 775.00 | 820.00 | 2,831,700 | 0 |
| 26-Aug-2024 | 785.00 | 790.00 | 755.00 | 785.00 | 5,843,000 | 0 |
| 23-Aug-2024 | 800.00 | 805.00 | 745.00 | 775.00 | 3,580,500 | 0 |
| 22-Aug-2024 | 830.00 | 830.00 | 795.00 | 800.00 | 10,921,500 | 0 |
| 21-Aug-2024 | 735.00 | 830.00 | 710.00 | 825.00 | 20,108,200 | 0 |
| 20-Aug-2024 | 675.00 | 735.00 | 675.00 | 725.00 | 3,259,400 | 0 |
| 19-Aug-2024 | 680.00 | 690.00 | 670.00 | 670.00 | 999,900 | 0 |
| 16-Aug-2024 | 655.00 | 700.00 | 650.00 | 680.00 | 3,174,700 | 0 |
| 15-Aug-2024 | 680.00 | 685.00 | 650.00 | 655.00 | 849,400 | 0 |
| 14-Aug-2024 | 665.00 | 680.00 | 640.00 | 680.00 | 2,428,700 | 0 |
| 13-Aug-2024 | 670.00 | 675.00 | 650.00 | 665.00 | 1,144,100 | 0 |
| 12-Aug-2024 | 675.00 | 705.00 | 650.00 | 670.00 | 1,243,000 | 0 |
| 09-Aug-2024 | 705.00 | 710.00 | 650.00 | 670.00 | 2,441,600 | 0 |
| 08-Aug-2024 | 685.00 | 710.00 | 675.00 | 705.00 | 2,792,900 | 0 |
| 07-Aug-2024 | 685.00 | 695.00 | 655.00 | 680.00 | 1,973,500 | 0 |
| 06-Aug-2024 | 705.00 | 710.00 | 675.00 | 685.00 | 1,448,100 | 0 |
| 05-Aug-2024 | 730.00 | 755.00 | 670.00 | 705.00 | 4,335,900 | 0 |
| 02-Aug-2024 | 615.00 | 765.00 | 615.00 | 725.00 | 5,323,300 | 0 |
| 01-Aug-2024 | 575.00 | 650.00 | 555.00 | 615.00 | 4,100,500 | 0 |
| 31-Jul-2024 | 580.00 | 615.00 | 540.00 | 560.00 | 2,834,000 | 0 |
| 30-Jul-2024 | 492.00 | 615.00 | 492.00 | 575.00 | 4,122,500 | 0 |
| 29-Jul-2024 | 505.00 | 505.00 | 490.00 | 492.00 | 159,700 | 0 |
| 26-Jul-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 70,800 | 0 |
| 25-Jul-2024 | 500.00 | 505.00 | 498.00 | 505.00 | 73,700 | 0 |
| 24-Jul-2024 | 500.00 | 505.00 | 498.00 | 500.00 | 106,100 | 0 |
| 23-Jul-2024 | 488.00 | 520.00 | 488.00 | 500.00 | 243,500 | 0 |
| 22-Jul-2024 | 525.00 | 530.00 | 505.00 | 520.00 | 275,300 | 0 |
| 19-Jul-2024 | 500.00 | 545.00 | 500.00 | 525.00 | 315,900 | 0 |
| 18-Jul-2024 | 500.00 | 505.00 | 498.00 | 500.00 | 81,400 | 0 |
| 17-Jul-2024 | 505.00 | 505.00 | 498.00 | 505.00 | 57,800 | 0 |
| 16-Jul-2024 | 510.00 | 510.00 | 500.00 | 505.00 | 71,300 | 0 |
| 15-Jul-2024 | 505.00 | 510.00 | 500.00 | 510.00 | 66,100 | 0 |
| 12-Jul-2024 | 520.00 | 530.00 | 494.00 | 505.00 | 452,100 | 0 |
| 11-Jul-2024 | 525.00 | 530.00 | 520.00 | 525.00 | 115,100 | 0 |
| 10-Jul-2024 | 530.00 | 535.00 | 520.00 | 525.00 | 97,000 | 0 |
| 09-Jul-2024 | 515.00 | 540.00 | 510.00 | 525.00 | 236,400 | 0 |
| 08-Jul-2024 | 498.00 | 620.00 | 494.00 | 515.00 | 904,800 | 0 |
| 05-Jul-2024 | 492.00 | 496.00 | 490.00 | 496.00 | 66,900 | 0 |
| 04-Jul-2024 | 496.00 | 498.00 | 490.00 | 494.00 | 41,100 | 0 |
| 03-Jul-2024 | 496.00 | 496.00 | 484.00 | 496.00 | 64,400 | 0 |
| 02-Jul-2024 | 494.00 | 505.00 | 488.00 | 496.00 | 194,800 | 0 |
| 01-Jul-2024 | 490.00 | 500.00 | 488.00 | 494.00 | 147,300 | 0 |
| 28-Jun-2024 | 486.00 | 505.00 | 480.00 | 494.00 | 206,000 | 0 |
| 27-Jun-2024 | 488.00 | 488.00 | 476.00 | 486.00 | 169,000 | 0 |
| 26-Jun-2024 | 462.00 | 520.00 | 462.00 | 486.00 | 1,124,300 | 0 |
| 25-Jun-2024 | 470.00 | 472.00 | 464.00 | 464.00 | 80,200 | 0 |
| 24-Jun-2024 | 472.00 | 480.00 | 466.00 | 470.00 | 147,300 | 0 |
| 21-Jun-2024 | 472.00 | 472.00 | 466.00 | 472.00 | 77,500 | 0 |
| 20-Jun-2024 | 500.00 | 530.00 | 456.00 | 472.00 | 968,800 | 0 |
| 19-Jun-2024 | 565.00 | 595.00 | 510.00 | 510.00 | 215,000 | 0 |
| 14-Jun-2024 | 540.00 | 540.00 | 500.00 | 535.00 | 370,200 | 0 |
| 13-Jun-2024 | 555.00 | 560.00 | 515.00 | 540.00 | 139,300 | 0 |
| 12-Jun-2024 | 550.00 | 555.00 | 505.00 | 530.00 | 146,000 | 0 |
| 11-Jun-2024 | 480.00 | 585.00 | 464.00 | 540.00 | 793,800 | 0 |
| 10-Jun-2024 | 555.00 | 555.00 | 450.00 | 486.00 | 1,470,700 | 0 |
| 07-Jun-2024 | 580.00 | 585.00 | 540.00 | 555.00 | 1,264,500 | 0 |
| 06-Jun-2024 | 550.00 | 595.00 | 545.00 | 585.00 | 383,500 | 0 |
| 05-Jun-2024 | 560.00 | 575.00 | 550.00 | 560.00 | 390,800 | 0 |
| 04-Jun-2024 | 580.00 | 580.00 | 550.00 | 575.00 | 298,100 | 0 |
| 03-Jun-2024 | 565.00 | 585.00 | 560.00 | 580.00 | 525,800 | 0 |
| 31-May-2024 | 565.00 | 580.00 | 496.00 | 560.00 | 1,296,200 | 0 |
| 30-May-2024 | 565.00 | 585.00 | 545.00 | 575.00 | 667,700 | 0 |
| 29-May-2024 | 595.00 | 640.00 | 550.00 | 565.00 | 1,650,300 | 0 |
| 28-May-2024 | 620.00 | 620.00 | 560.00 | 600.00 | 1,493,100 | 0 |
| 27-May-2024 | 620.00 | 635.00 | 580.00 | 620.00 | 942,000 | 0 |
| 22-May-2024 | 620.00 | 630.00 | 550.00 | 620.00 | 1,058,500 | 0 |
| 21-May-2024 | 650.00 | 680.00 | 590.00 | 620.00 | 1,789,100 | 0 |
| 20-May-2024 | 590.00 | 660.00 | 580.00 | 650.00 | 1,610,800 | 0 |
| 17-May-2024 | 580.00 | 610.00 | 570.00 | 590.00 | 608,300 | 0 |
| 16-May-2024 | 600.00 | 605.00 | 530.00 | 595.00 | 1,319,900 | 0 |
| 15-May-2024 | 615.00 | 635.00 | 595.00 | 600.00 | 936,000 | 0 |
| 14-May-2024 | 645.00 | 645.00 | 620.00 | 620.00 | 655,300 | 0 |
| 13-May-2024 | 630.00 | 650.00 | 625.00 | 645.00 | 940,800 | 0 |
| 08-May-2024 | 610.00 | 635.00 | 605.00 | 630.00 | 1,592,100 | 0 |
| 07-May-2024 | 585.00 | 615.00 | 580.00 | 610.00 | 1,337,800 | 0 |
| 06-May-2024 | 585.00 | 590.00 | 575.00 | 585.00 | 386,700 | 0 |
| 03-May-2024 | 570.00 | 600.00 | 565.00 | 590.00 | 1,016,900 | 0 |
| 02-May-2024 | 580.00 | 650.00 | 550.00 | 580.00 | 732,900 | 0 |
| 30-Apr-2024 | 575.00 | 575.00 | 550.00 | 570.00 | 564,900 | 0 |
| 29-Apr-2024 | 525.00 | 585.00 | 494.00 | 575.00 | 2,385,800 | 0 |
| 26-Apr-2024 | 500.00 | 530.00 | 498.00 | 525.00 | 541,500 | 0 |
| 25-Apr-2024 | 496.00 | 530.00 | 496.00 | 520.00 | 626,900 | 0 |
| 24-Apr-2024 | 505.00 | 515.00 | 490.00 | 498.00 | 972,000 | 0 |
| 23-Apr-2024 | 456.00 | 520.00 | 450.00 | 510.00 | 3,431,200 | 0 |
| 22-Apr-2024 | 422.00 | 458.00 | 422.00 | 458.00 | 1,344,100 | 0 |
| 19-Apr-2024 | 426.00 | 426.00 | 414.00 | 422.00 | 307,500 | 0 |
| 18-Apr-2024 | 426.00 | 432.00 | 420.00 | 426.00 | 443,600 | 0 |
| 17-Apr-2024 | 436.00 | 436.00 | 426.00 | 430.00 | 409,000 | 0 |
| 16-Apr-2024 | 422.00 | 438.00 | 410.00 | 436.00 | 1,702,400 | 0 |
| 05-Apr-2024 | 396.00 | 420.00 | 394.00 | 420.00 | 1,793,400 | 0 |
| 04-Apr-2024 | 380.00 | 398.00 | 380.00 | 396.00 | 1,185,000 | 0 |
| 03-Apr-2024 | 380.00 | 382.00 | 374.00 | 380.00 | 868,300 | 0 |