| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 565.00 | 580.00 | 565.00 | 575.00 | 12,589,000 | 0 |
| 05-Sep-2024 | 565.00 | 570.00 | 565.00 | 565.00 | 2,974,000 | 0 |
| 04-Sep-2024 | 565.00 | 570.00 | 560.00 | 565.00 | 2,570,500 | 0 |
| 03-Sep-2024 | 575.00 | 575.00 | 565.00 | 565.00 | 4,082,400 | 0 |
| 02-Sep-2024 | 575.00 | 575.00 | 565.00 | 575.00 | 5,263,000 | 0 |
| 30-Aug-2024 | 575.00 | 575.00 | 570.00 | 570.00 | 3,943,400 | 0 |
| 29-Aug-2024 | 575.00 | 575.00 | 565.00 | 575.00 | 2,987,300 | 0 |
| 28-Aug-2024 | 570.00 | 575.00 | 565.00 | 575.00 | 3,310,500 | 0 |
| 27-Aug-2024 | 575.00 | 580.00 | 565.00 | 570.00 | 6,149,300 | 0 |
| 26-Aug-2024 | 565.00 | 575.00 | 560.00 | 575.00 | 11,300,700 | 0 |
| 23-Aug-2024 | 555.00 | 565.00 | 550.00 | 565.00 | 3,507,700 | 0 |
| 22-Aug-2024 | 565.00 | 565.00 | 555.00 | 555.00 | 10,549,100 | 0 |
| 21-Aug-2024 | 560.00 | 570.00 | 555.00 | 565.00 | 11,436,600 | 0 |
| 20-Aug-2024 | 555.00 | 560.00 | 550.00 | 560.00 | 8,759,800 | 0 |
| 19-Aug-2024 | 560.00 | 560.00 | 550.00 | 555.00 | 5,412,500 | 0 |
| 16-Aug-2024 | 550.00 | 560.00 | 550.00 | 555.00 | 3,581,500 | 0 |
| 15-Aug-2024 | 555.00 | 560.00 | 550.00 | 550.00 | 2,355,700 | 0 |
| 14-Aug-2024 | 550.00 | 560.00 | 545.00 | 555.00 | 8,766,200 | 0 |
| 13-Aug-2024 | 550.00 | 550.00 | 545.00 | 550.00 | 2,755,000 | 0 |
| 12-Aug-2024 | 540.00 | 550.00 | 540.00 | 545.00 | 5,266,900 | 0 |
| 09-Aug-2024 | 545.00 | 550.00 | 540.00 | 540.00 | 5,215,300 | 0 |
| 08-Aug-2024 | 540.00 | 550.00 | 535.00 | 545.00 | 13,044,700 | 0 |
| 07-Aug-2024 | 545.00 | 545.00 | 535.00 | 540.00 | 7,593,900 | 0 |
| 06-Aug-2024 | 535.00 | 545.00 | 530.00 | 540.00 | 6,945,100 | 0 |
| 05-Aug-2024 | 550.00 | 550.00 | 530.00 | 535.00 | 18,795,700 | 0 |
| 02-Aug-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 5,276,200 | 0 |
| 01-Aug-2024 | 545.00 | 555.00 | 545.00 | 550.00 | 6,039,200 | 0 |
| 31-Jul-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 7,958,700 | 0 |
| 30-Jul-2024 | 555.00 | 555.00 | 545.00 | 555.00 | 6,043,500 | 0 |
| 29-Jul-2024 | 550.00 | 560.00 | 550.00 | 550.00 | 4,281,800 | 0 |
| 26-Jul-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 2,498,200 | 0 |
| 25-Jul-2024 | 550.00 | 555.00 | 545.00 | 550.00 | 8,590,400 | 0 |
| 24-Jul-2024 | 555.00 | 560.00 | 550.00 | 550.00 | 7,071,200 | 0 |
| 23-Jul-2024 | 560.00 | 560.00 | 555.00 | 555.00 | 3,456,600 | 0 |
| 22-Jul-2024 | 550.00 | 560.00 | 550.00 | 560.00 | 4,477,900 | 0 |
| 19-Jul-2024 | 555.00 | 555.00 | 550.00 | 550.00 | 2,002,300 | 0 |
| 18-Jul-2024 | 545.00 | 555.00 | 545.00 | 550.00 | 4,690,700 | 0 |
| 17-Jul-2024 | 555.00 | 555.00 | 540.00 | 545.00 | 10,181,400 | 0 |
| 16-Jul-2024 | 555.00 | 560.00 | 550.00 | 555.00 | 9,349,500 | 0 |
| 15-Jul-2024 | 560.00 | 560.00 | 550.00 | 555.00 | 8,626,500 | 0 |
| 12-Jul-2024 | 555.00 | 560.00 | 550.00 | 555.00 | 5,588,700 | 0 |
| 11-Jul-2024 | 550.00 | 555.00 | 550.00 | 550.00 | 3,319,900 | 0 |
| 10-Jul-2024 | 545.00 | 560.00 | 545.00 | 550.00 | 10,489,700 | 0 |
| 09-Jul-2024 | 535.00 | 550.00 | 535.00 | 545.00 | 9,700,500 | 0 |
| 08-Jul-2024 | 535.00 | 540.00 | 530.00 | 535.00 | 12,733,700 | 0 |
| 05-Jul-2024 | 530.00 | 535.00 | 525.00 | 530.00 | 10,309,600 | 0 |
| 04-Jul-2024 | 525.00 | 535.00 | 520.00 | 530.00 | 15,091,800 | 0 |
| 03-Jul-2024 | 525.00 | 525.00 | 520.00 | 525.00 | 7,533,900 | 0 |
| 02-Jul-2024 | 525.00 | 530.00 | 520.00 | 525.00 | 7,737,400 | 0 |
| 01-Jul-2024 | 525.00 | 530.00 | 520.00 | 525.00 | 14,092,700 | 0 |
| 28-Jun-2024 | 515.00 | 530.00 | 515.00 | 525.00 | 13,175,800 | 0 |
| 27-Jun-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 7,244,300 | 0 |
| 26-Jun-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 5,954,800 | 0 |
| 25-Jun-2024 | 525.00 | 525.00 | 510.00 | 515.00 | 7,963,900 | 0 |
| 24-Jun-2024 | 520.00 | 530.00 | 515.00 | 520.00 | 8,771,700 | 0 |
| 21-Jun-2024 | 505.00 | 520.00 | 505.00 | 520.00 | 10,160,100 | 0 |
| 20-Jun-2024 | 505.00 | 510.00 | 500.00 | 505.00 | 9,180,500 | 0 |
| 19-Jun-2024 | 500.00 | 510.00 | 500.00 | 500.00 | 12,152,900 | 0 |
| 14-Jun-2024 | 510.00 | 510.00 | 500.00 | 500.00 | 17,641,300 | 0 |
| 13-Jun-2024 | 505.00 | 515.00 | 505.00 | 510.00 | 12,796,200 | 0 |
| 12-Jun-2024 | 515.00 | 520.00 | 496.00 | 505.00 | 53,977,100 | 0 |
| 11-Jun-2024 | 525.00 | 530.00 | 510.00 | 515.00 | 18,635,600 | 0 |
| 10-Jun-2024 | 535.00 | 540.00 | 520.00 | 525.00 | 19,235,100 | 0 |
| 07-Jun-2024 | 540.00 | 540.00 | 535.00 | 535.00 | 6,375,300 | 0 |
| 06-Jun-2024 | 535.00 | 540.00 | 535.00 | 535.00 | 5,565,800 | 0 |
| 05-Jun-2024 | 535.00 | 540.00 | 530.00 | 535.00 | 7,440,200 | 0 |
| 04-Jun-2024 | 535.00 | 545.00 | 530.00 | 530.00 | 12,063,100 | 0 |
| 03-Jun-2024 | 510.00 | 540.00 | 505.00 | 535.00 | 18,582,400 | 0 |
| 31-May-2024 | 535.00 | 540.00 | 500.00 | 500.00 | 104,002,500 | 0 |
| 30-May-2024 | 550.00 | 555.00 | 525.00 | 535.00 | 36,920,300 | 0 |
| 29-May-2024 | 570.00 | 575.00 | 550.00 | 550.00 | 34,704,600 | 0 |
| 28-May-2024 | 565.00 | 575.00 | 565.00 | 570.00 | 4,769,700 | 0 |
| 27-May-2024 | 570.00 | 570.00 | 565.00 | 565.00 | 7,011,900 | 0 |
| 22-May-2024 | 575.00 | 575.00 | 565.00 | 570.00 | 18,807,700 | 0 |
| 21-May-2024 | 580.00 | 580.00 | 570.00 | 570.00 | 10,919,100 | 0 |
| 20-May-2024 | 585.00 | 590.00 | 575.00 | 575.00 | 17,084,900 | 0 |
| 17-May-2024 | 590.00 | 595.00 | 585.00 | 585.00 | 4,892,700 | 0 |
| 16-May-2024 | 585.00 | 590.00 | 580.00 | 590.00 | 2,675,700 | 0 |
| 15-May-2024 | 580.00 | 585.00 | 580.00 | 585.00 | 6,964,200 | 0 |
| 14-May-2024 | 575.00 | 585.00 | 575.00 | 580.00 | 4,111,400 | 0 |
| 13-May-2024 | 575.00 | 585.00 | 570.00 | 575.00 | 3,267,200 | 0 |
| 08-May-2024 | 580.00 | 585.00 | 570.00 | 570.00 | 13,878,100 | 0 |
| 07-May-2024 | 585.00 | 590.00 | 580.00 | 580.00 | 4,506,300 | 0 |
| 06-May-2024 | 585.00 | 595.00 | 585.00 | 585.00 | 4,508,100 | 0 |
| 03-May-2024 | 585.00 | 595.00 | 580.00 | 585.00 | 6,833,400 | 0 |
| 02-May-2024 | 595.00 | 595.00 | 575.00 | 580.00 | 9,574,600 | 0 |
| 30-Apr-2024 | 590.00 | 595.00 | 585.00 | 595.00 | 5,745,400 | 0 |
| 29-Apr-2024 | 580.00 | 590.00 | 570.00 | 590.00 | 12,338,700 | 0 |
| 26-Apr-2024 | 585.00 | 585.00 | 565.00 | 575.00 | 14,527,400 | 0 |
| 25-Apr-2024 | 590.00 | 590.00 | 580.00 | 585.00 | 6,494,400 | 0 |
| 24-Apr-2024 | 590.00 | 590.00 | 585.00 | 585.00 | 4,700,600 | 0 |
| 23-Apr-2024 | 595.00 | 595.00 | 585.00 | 590.00 | 3,435,600 | 0 |
| 22-Apr-2024 | 590.00 | 595.00 | 585.00 | 590.00 | 7,939,300 | 0 |
| 19-Apr-2024 | 595.00 | 595.00 | 585.00 | 590.00 | 7,710,200 | 0 |
| 18-Apr-2024 | 590.00 | 595.00 | 590.00 | 595.00 | 3,046,900 | 0 |
| 17-Apr-2024 | 590.00 | 595.00 | 585.00 | 590.00 | 11,652,200 | 0 |
| 16-Apr-2024 | 595.00 | 595.00 | 585.00 | 585.00 | 20,098,900 | 0 |
| 05-Apr-2024 | 600.00 | 600.00 | 595.00 | 595.00 | 5,668,500 | 0 |
| 04-Apr-2024 | 600.00 | 600.00 | 595.00 | 600.00 | 7,242,300 | 0 |
| 03-Apr-2024 | 600.00 | 600.00 | 595.00 | 595.00 | 5,793,900 | 0 |