| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 545.00 | 545.00 | 535.00 | 535.00 | 29,087,100 | 0 |
| 05-Sep-2024 | 535.00 | 540.00 | 530.00 | 540.00 | 36,581,200 | 0 |
| 04-Sep-2024 | 530.00 | 545.00 | 525.00 | 535.00 | 30,270,400 | 0 |
| 03-Sep-2024 | 545.00 | 550.00 | 540.00 | 540.00 | 44,101,300 | 0 |
| 02-Sep-2024 | 545.00 | 555.00 | 540.00 | 545.00 | 44,899,800 | 0 |
| 30-Aug-2024 | 545.00 | 555.00 | 540.00 | 550.00 | 42,782,800 | 0 |
| 29-Aug-2024 | 560.00 | 560.00 | 540.00 | 545.00 | 86,188,800 | 0 |
| 28-Aug-2024 | 550.00 | 570.00 | 545.00 | 560.00 | 130,758,900 | 0 |
| 27-Aug-2024 | 545.00 | 550.00 | 530.00 | 540.00 | 75,003,600 | 0 |
| 26-Aug-2024 | 545.00 | 555.00 | 540.00 | 545.00 | 53,492,600 | 0 |
| 23-Aug-2024 | 545.00 | 550.00 | 535.00 | 540.00 | 52,703,700 | 0 |
| 22-Aug-2024 | 555.00 | 555.00 | 535.00 | 540.00 | 75,234,400 | 0 |
| 21-Aug-2024 | 565.00 | 570.00 | 550.00 | 550.00 | 45,052,000 | 0 |
| 20-Aug-2024 | 555.00 | 565.00 | 545.00 | 565.00 | 54,321,800 | 0 |
| 19-Aug-2024 | 555.00 | 565.00 | 535.00 | 545.00 | 66,273,800 | 0 |
| 16-Aug-2024 | 560.00 | 575.00 | 555.00 | 555.00 | 45,794,500 | 0 |
| 15-Aug-2024 | 565.00 | 570.00 | 555.00 | 555.00 | 55,371,600 | 0 |
| 14-Aug-2024 | 580.00 | 585.00 | 565.00 | 565.00 | 39,162,400 | 0 |
| 13-Aug-2024 | 585.00 | 590.00 | 570.00 | 575.00 | 22,897,900 | 0 |
| 12-Aug-2024 | 575.00 | 590.00 | 565.00 | 580.00 | 51,026,300 | 0 |
| 09-Aug-2024 | 560.00 | 575.00 | 555.00 | 570.00 | 31,234,700 | 0 |
| 08-Aug-2024 | 570.00 | 575.00 | 550.00 | 550.00 | 44,168,800 | 0 |
| 07-Aug-2024 | 575.00 | 585.00 | 570.00 | 575.00 | 39,358,000 | 0 |
| 06-Aug-2024 | 560.00 | 575.00 | 550.00 | 565.00 | 67,413,600 | 0 |
| 05-Aug-2024 | 585.00 | 585.00 | 510.00 | 550.00 | 150,183,000 | 0 |
| 02-Aug-2024 | 600.00 | 610.00 | 590.00 | 590.00 | 27,380,600 | 0 |
| 01-Aug-2024 | 600.00 | 615.00 | 595.00 | 605.00 | 43,005,600 | 0 |
| 31-Jul-2024 | 585.00 | 600.00 | 585.00 | 595.00 | 30,773,800 | 0 |
| 30-Jul-2024 | 590.00 | 595.00 | 580.00 | 580.00 | 17,657,600 | 0 |
| 29-Jul-2024 | 595.00 | 605.00 | 585.00 | 590.00 | 23,432,400 | 0 |
| 26-Jul-2024 | 600.00 | 605.00 | 595.00 | 595.00 | 27,838,200 | 0 |
| 25-Jul-2024 | 630.00 | 630.00 | 575.00 | 595.00 | 131,763,200 | 0 |
| 24-Jul-2024 | 640.00 | 640.00 | 620.00 | 630.00 | 61,766,000 | 0 |
| 23-Jul-2024 | 615.00 | 635.00 | 610.00 | 635.00 | 115,411,500 | 0 |
| 22-Jul-2024 | 620.00 | 635.00 | 610.00 | 615.00 | 88,771,300 | 0 |
| 19-Jul-2024 | 640.00 | 640.00 | 615.00 | 620.00 | 67,553,100 | 0 |
| 18-Jul-2024 | 655.00 | 660.00 | 635.00 | 640.00 | 68,213,300 | 0 |
| 17-Jul-2024 | 660.00 | 660.00 | 650.00 | 655.00 | 35,338,200 | 0 |
| 16-Jul-2024 | 645.00 | 665.00 | 640.00 | 655.00 | 61,722,700 | 0 |
| 15-Jul-2024 | 630.00 | 640.00 | 615.00 | 640.00 | 55,496,300 | 0 |
| 12-Jul-2024 | 645.00 | 650.00 | 625.00 | 635.00 | 55,032,700 | 0 |
| 11-Jul-2024 | 630.00 | 655.00 | 630.00 | 645.00 | 108,304,300 | 0 |
| 10-Jul-2024 | 630.00 | 640.00 | 620.00 | 630.00 | 49,482,300 | 0 |
| 09-Jul-2024 | 610.00 | 640.00 | 605.00 | 625.00 | 106,199,600 | 0 |
| 08-Jul-2024 | 635.00 | 635.00 | 605.00 | 610.00 | 67,826,000 | 0 |
| 05-Jul-2024 | 610.00 | 640.00 | 610.00 | 630.00 | 70,585,900 | 0 |
| 04-Jul-2024 | 625.00 | 640.00 | 610.00 | 610.00 | 60,351,500 | 0 |
| 03-Jul-2024 | 625.00 | 630.00 | 610.00 | 620.00 | 33,482,000 | 0 |
| 02-Jul-2024 | 655.00 | 660.00 | 620.00 | 625.00 | 43,463,500 | 0 |
| 01-Jul-2024 | 630.00 | 675.00 | 630.00 | 650.00 | 99,028,600 | 0 |
| 28-Jun-2024 | 630.00 | 635.00 | 620.00 | 630.00 | 36,467,600 | 0 |
| 27-Jun-2024 | 590.00 | 630.00 | 590.00 | 620.00 | 74,472,000 | 0 |
| 26-Jun-2024 | 590.00 | 590.00 | 575.00 | 590.00 | 19,496,000 | 0 |
| 25-Jun-2024 | 595.00 | 600.00 | 580.00 | 590.00 | 14,330,700 | 0 |
| 24-Jun-2024 | 585.00 | 600.00 | 575.00 | 595.00 | 30,594,500 | 0 |
| 21-Jun-2024 | 560.00 | 595.00 | 555.00 | 580.00 | 71,659,100 | 0 |
| 20-Jun-2024 | 555.00 | 565.00 | 540.00 | 555.00 | 31,833,500 | 0 |
| 19-Jun-2024 | 565.00 | 585.00 | 550.00 | 550.00 | 32,467,100 | 0 |
| 14-Jun-2024 | 590.00 | 605.00 | 560.00 | 565.00 | 50,296,700 | 0 |
| 13-Jun-2024 | 615.00 | 615.00 | 590.00 | 590.00 | 27,865,100 | 0 |
| 12-Jun-2024 | 610.00 | 620.00 | 595.00 | 605.00 | 42,844,300 | 0 |
| 11-Jun-2024 | 565.00 | 620.00 | 565.00 | 605.00 | 95,816,700 | 0 |
| 10-Jun-2024 | 590.00 | 600.00 | 555.00 | 570.00 | 73,221,700 | 0 |
| 07-Jun-2024 | 580.00 | 605.00 | 580.00 | 590.00 | 95,734,800 | 0 |
| 06-Jun-2024 | 585.00 | 605.00 | 565.00 | 570.00 | 93,207,400 | 0 |
| 05-Jun-2024 | 655.00 | 660.00 | 580.00 | 580.00 | 187,251,000 | 0 |
| 04-Jun-2024 | 710.00 | 725.00 | 655.00 | 660.00 | 150,842,300 | 0 |
| 03-Jun-2024 | 680.00 | 725.00 | 655.00 | 725.00 | 116,126,400 | 0 |
| 31-May-2024 | 640.00 | 695.00 | 635.00 | 670.00 | 125,251,400 | 0 |
| 30-May-2024 | 670.00 | 675.00 | 640.00 | 645.00 | 43,112,900 | 0 |
| 29-May-2024 | 680.00 | 685.00 | 655.00 | 675.00 | 78,508,400 | 0 |
| 28-May-2024 | 625.00 | 685.00 | 620.00 | 670.00 | 131,321,300 | 0 |
| 27-May-2024 | 650.00 | 650.00 | 610.00 | 620.00 | 47,877,600 | 0 |
| 22-May-2024 | 645.00 | 655.00 | 635.00 | 650.00 | 124,001,800 | 0 |
| 21-May-2024 | 650.00 | 655.00 | 620.00 | 645.00 | 79,713,400 | 0 |
| 20-May-2024 | 620.00 | 650.00 | 615.00 | 645.00 | 191,586,000 | 0 |
| 17-May-2024 | 565.00 | 625.00 | 560.00 | 605.00 | 258,407,200 | 0 |
| 16-May-2024 | 560.00 | 575.00 | 550.00 | 555.00 | 61,150,600 | 0 |
| 15-May-2024 | 550.00 | 560.00 | 540.00 | 550.00 | 19,416,000 | 0 |
| 14-May-2024 | 560.00 | 570.00 | 545.00 | 550.00 | 23,258,700 | 0 |
| 13-May-2024 | 580.00 | 580.00 | 560.00 | 560.00 | 25,634,900 | 0 |
| 08-May-2024 | 560.00 | 580.00 | 560.00 | 580.00 | 89,577,500 | 0 |
| 07-May-2024 | 530.00 | 570.00 | 525.00 | 555.00 | 89,871,300 | 0 |
| 06-May-2024 | 530.00 | 535.00 | 515.00 | 525.00 | 57,753,200 | 0 |
| 03-May-2024 | 525.00 | 530.00 | 515.00 | 525.00 | 50,262,400 | 0 |
| 02-May-2024 | 550.00 | 555.00 | 510.00 | 525.00 | 75,561,600 | 0 |
| 30-Apr-2024 | 565.00 | 570.00 | 545.00 | 550.00 | 32,439,400 | 0 |
| 29-Apr-2024 | 560.00 | 565.00 | 545.00 | 560.00 | 20,612,000 | 0 |
| 26-Apr-2024 | 565.00 | 580.00 | 545.00 | 550.00 | 30,624,900 | 0 |
| 25-Apr-2024 | 565.00 | 570.00 | 540.00 | 555.00 | 42,176,700 | 0 |
| 24-Apr-2024 | 580.00 | 585.00 | 555.00 | 565.00 | 45,559,700 | 0 |
| 23-Apr-2024 | 585.00 | 615.00 | 575.00 | 580.00 | 135,380,900 | 0 |
| 22-Apr-2024 | 580.00 | 595.00 | 570.00 | 580.00 | 75,231,700 | 0 |
| 19-Apr-2024 | 565.00 | 580.00 | 535.00 | 575.00 | 72,199,700 | 0 |
| 18-Apr-2024 | 545.00 | 575.00 | 545.00 | 565.00 | 59,214,700 | 0 |
| 17-Apr-2024 | 595.00 | 595.00 | 535.00 | 540.00 | 122,186,100 | 0 |
| 16-Apr-2024 | 575.00 | 595.00 | 555.00 | 595.00 | 88,739,600 | 0 |
| 05-Apr-2024 | 555.00 | 580.00 | 540.00 | 580.00 | 117,156,100 | 0 |
| 04-Apr-2024 | 494.00 | 555.00 | 492.00 | 555.00 | 268,681,500 | 0 |
| 03-Apr-2024 | 484.00 | 496.00 | 482.00 | 490.00 | 53,881,400 | 0 |