| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 384.00 | 394.00 | 382.00 | 392.00 | 10,675,900 | 0 |
| 05-Sep-2024 | 376.00 | 400.00 | 376.00 | 384.00 | 11,608,500 | 0 |
| 04-Sep-2024 | 410.00 | 428.00 | 396.00 | 398.00 | 10,566,600 | 0 |
| 03-Sep-2024 | 442.00 | 444.00 | 430.00 | 430.00 | 7,988,800 | 0 |
| 02-Sep-2024 | 458.00 | 458.00 | 442.00 | 442.00 | 9,573,400 | 0 |
| 30-Aug-2024 | 476.00 | 476.00 | 458.00 | 458.00 | 12,069,300 | 0 |
| 29-Aug-2024 | 480.00 | 486.00 | 476.00 | 476.00 | 11,082,000 | 0 |
| 28-Aug-2024 | 476.00 | 486.00 | 474.00 | 480.00 | 11,625,000 | 0 |
| 27-Aug-2024 | 484.00 | 486.00 | 474.00 | 476.00 | 10,300,600 | 0 |
| 26-Aug-2024 | 472.00 | 484.00 | 472.00 | 484.00 | 11,124,600 | 0 |
| 23-Aug-2024 | 462.00 | 474.00 | 462.00 | 472.00 | 11,647,000 | 0 |
| 22-Aug-2024 | 474.00 | 474.00 | 460.00 | 462.00 | 10,527,900 | 0 |
| 21-Aug-2024 | 484.00 | 492.00 | 470.00 | 474.00 | 10,485,400 | 0 |
| 20-Aug-2024 | 448.00 | 484.00 | 448.00 | 484.00 | 14,130,700 | 0 |
| 19-Aug-2024 | 474.00 | 474.00 | 450.00 | 460.00 | 11,224,300 | 0 |
| 16-Aug-2024 | 484.00 | 486.00 | 472.00 | 474.00 | 7,583,900 | 0 |
| 15-Aug-2024 | 488.00 | 490.00 | 480.00 | 484.00 | 10,430,100 | 0 |
| 14-Aug-2024 | 494.00 | 498.00 | 486.00 | 488.00 | 9,987,400 | 0 |
| 13-Aug-2024 | 500.00 | 510.00 | 494.00 | 494.00 | 10,643,800 | 0 |
| 12-Aug-2024 | 500.00 | 505.00 | 494.00 | 500.00 | 10,005,100 | 0 |
| 09-Aug-2024 | 494.00 | 505.00 | 492.00 | 500.00 | 10,255,600 | 0 |
| 08-Aug-2024 | 505.00 | 510.00 | 488.00 | 494.00 | 9,451,000 | 0 |
| 07-Aug-2024 | 505.00 | 515.00 | 500.00 | 505.00 | 12,329,200 | 0 |
| 06-Aug-2024 | 480.00 | 510.00 | 480.00 | 500.00 | 14,003,300 | 0 |
| 05-Aug-2024 | 505.00 | 510.00 | 480.00 | 480.00 | 10,498,000 | 0 |
| 02-Aug-2024 | 510.00 | 515.00 | 500.00 | 505.00 | 9,717,500 | 0 |
| 01-Aug-2024 | 486.00 | 520.00 | 486.00 | 510.00 | 9,862,400 | 0 |
| 31-Jul-2024 | 500.00 | 515.00 | 498.00 | 510.00 | 9,974,900 | 0 |
| 30-Jul-2024 | 510.00 | 510.00 | 498.00 | 500.00 | 6,835,000 | 0 |
| 29-Jul-2024 | 510.00 | 525.00 | 500.00 | 510.00 | 10,958,700 | 0 |
| 26-Jul-2024 | 500.00 | 510.00 | 494.00 | 510.00 | 11,216,100 | 0 |
| 25-Jul-2024 | 505.00 | 515.00 | 490.00 | 500.00 | 11,212,600 | 0 |
| 24-Jul-2024 | 500.00 | 520.00 | 500.00 | 505.00 | 10,989,400 | 0 |
| 23-Jul-2024 | 515.00 | 530.00 | 510.00 | 515.00 | 10,394,300 | 0 |
| 22-Jul-2024 | 525.00 | 525.00 | 505.00 | 515.00 | 10,286,400 | 0 |
| 19-Jul-2024 | 530.00 | 545.00 | 520.00 | 525.00 | 9,610,800 | 0 |
| 18-Jul-2024 | 535.00 | 545.00 | 520.00 | 530.00 | 9,617,400 | 0 |
| 17-Jul-2024 | 545.00 | 555.00 | 530.00 | 535.00 | 9,425,600 | 0 |
| 16-Jul-2024 | 540.00 | 555.00 | 535.00 | 545.00 | 9,015,600 | 0 |
| 15-Jul-2024 | 570.00 | 575.00 | 535.00 | 540.00 | 7,913,600 | 0 |
| 12-Jul-2024 | 590.00 | 600.00 | 525.00 | 570.00 | 17,310,800 | 0 |
| 11-Jul-2024 | 635.00 | 645.00 | 600.00 | 600.00 | 16,337,300 | 0 |
| 10-Jul-2024 | 640.00 | 650.00 | 635.00 | 635.00 | 8,842,500 | 0 |
| 09-Jul-2024 | 645.00 | 660.00 | 635.00 | 640.00 | 8,483,300 | 0 |
| 08-Jul-2024 | 650.00 | 655.00 | 635.00 | 645.00 | 9,196,700 | 0 |
| 05-Jul-2024 | 650.00 | 655.00 | 635.00 | 645.00 | 8,774,200 | 0 |
| 04-Jul-2024 | 650.00 | 655.00 | 640.00 | 650.00 | 8,769,200 | 0 |
| 03-Jul-2024 | 645.00 | 660.00 | 640.00 | 645.00 | 10,671,800 | 0 |
| 02-Jul-2024 | 605.00 | 660.00 | 605.00 | 645.00 | 8,346,000 | 0 |
| 01-Jul-2024 | 670.00 | 670.00 | 645.00 | 655.00 | 7,761,700 | 0 |
| 28-Jun-2024 | 670.00 | 680.00 | 665.00 | 670.00 | 7,771,000 | 0 |
| 27-Jun-2024 | 670.00 | 685.00 | 665.00 | 670.00 | 9,112,700 | 0 |
| 26-Jun-2024 | 660.00 | 685.00 | 660.00 | 670.00 | 9,643,900 | 0 |
| 25-Jun-2024 | 675.00 | 675.00 | 655.00 | 660.00 | 9,468,600 | 0 |
| 24-Jun-2024 | 710.00 | 710.00 | 665.00 | 675.00 | 8,002,800 | 0 |
| 21-Jun-2024 | 665.00 | 710.00 | 645.00 | 710.00 | 20,912,500 | 0 |
| 20-Jun-2024 | 645.00 | 665.00 | 640.00 | 665.00 | 17,828,600 | 0 |
| 19-Jun-2024 | 645.00 | 655.00 | 635.00 | 645.00 | 16,448,300 | 0 |
| 14-Jun-2024 | 670.00 | 670.00 | 640.00 | 645.00 | 15,755,000 | 0 |
| 13-Jun-2024 | 670.00 | 690.00 | 665.00 | 670.00 | 16,615,700 | 0 |
| 12-Jun-2024 | 675.00 | 685.00 | 660.00 | 670.00 | 15,853,700 | 0 |
| 11-Jun-2024 | 675.00 | 695.00 | 665.00 | 675.00 | 15,088,100 | 0 |
| 10-Jun-2024 | 705.00 | 705.00 | 670.00 | 675.00 | 15,887,300 | 0 |
| 07-Jun-2024 | 680.00 | 715.00 | 670.00 | 705.00 | 19,365,500 | 0 |
| 06-Jun-2024 | 660.00 | 695.00 | 660.00 | 680.00 | 16,759,800 | 0 |
| 05-Jun-2024 | 690.00 | 690.00 | 660.00 | 660.00 | 15,375,400 | 0 |
| 04-Jun-2024 | 695.00 | 705.00 | 675.00 | 690.00 | 17,163,500 | 0 |
| 03-Jun-2024 | 665.00 | 700.00 | 665.00 | 690.00 | 17,338,500 | 0 |
| 31-May-2024 | 730.00 | 730.00 | 655.00 | 665.00 | 16,111,200 | 0 |
| 30-May-2024 | 635.00 | 710.00 | 630.00 | 710.00 | 23,838,700 | 0 |
| 29-May-2024 | 630.00 | 655.00 | 620.00 | 635.00 | 16,316,500 | 0 |
| 28-May-2024 | 655.00 | 665.00 | 620.00 | 630.00 | 16,133,800 | 0 |
| 27-May-2024 | 690.00 | 695.00 | 655.00 | 655.00 | 15,632,700 | 0 |
| 22-May-2024 | 690.00 | 710.00 | 685.00 | 690.00 | 15,599,700 | 0 |
| 21-May-2024 | 715.00 | 730.00 | 685.00 | 690.00 | 14,046,100 | 0 |
| 20-May-2024 | 725.00 | 755.00 | 715.00 | 715.00 | 19,047,000 | 0 |
| 17-May-2024 | 715.00 | 740.00 | 710.00 | 715.00 | 16,893,500 | 0 |
| 16-May-2024 | 700.00 | 720.00 | 695.00 | 715.00 | 13,853,600 | 0 |
| 15-May-2024 | 710.00 | 715.00 | 675.00 | 700.00 | 17,659,800 | 0 |
| 14-May-2024 | 710.00 | 735.00 | 700.00 | 710.00 | 20,238,400 | 0 |
| 13-May-2024 | 715.00 | 725.00 | 700.00 | 710.00 | 10,669,100 | 0 |
| 08-May-2024 | 665.00 | 730.00 | 665.00 | 715.00 | 22,394,000 | 0 |
| 07-May-2024 | 675.00 | 695.00 | 650.00 | 665.00 | 18,026,000 | 0 |
| 06-May-2024 | 685.00 | 700.00 | 665.00 | 670.00 | 27,342,500 | 0 |
| 03-May-2024 | 690.00 | 690.00 | 630.00 | 685.00 | 24,895,800 | 0 |
| 02-May-2024 | 675.00 | 690.00 | 605.00 | 685.00 | 34,152,700 | 0 |
| 30-Apr-2024 | 685.00 | 740.00 | 670.00 | 670.00 | 25,834,600 | 0 |
| 29-Apr-2024 | 730.00 | 730.00 | 675.00 | 705.00 | 27,003,200 | 0 |
| 26-Apr-2024 | 750.00 | 765.00 | 720.00 | 720.00 | 16,948,700 | 0 |
| 25-Apr-2024 | 805.00 | 815.00 | 660.00 | 760.00 | 30,415,100 | 0 |
| 24-Apr-2024 | 805.00 | 820.00 | 800.00 | 800.00 | 18,850,600 | 0 |
| 23-Apr-2024 | 800.00 | 820.00 | 800.00 | 805.00 | 19,219,200 | 0 |
| 22-Apr-2024 | 885.00 | 920.00 | 800.00 | 800.00 | 36,851,500 | 0 |
| 19-Apr-2024 | 840.00 | 885.00 | 820.00 | 875.00 | 24,842,200 | 0 |
| 18-Apr-2024 | 775.00 | 895.00 | 775.00 | 840.00 | 30,476,100 | 0 |
| 17-Apr-2024 | 840.00 | 850.00 | 810.00 | 810.00 | 20,036,900 | 0 |
| 16-Apr-2024 | 860.00 | 870.00 | 815.00 | 840.00 | 23,191,600 | 0 |
| 05-Apr-2024 | 840.00 | 890.00 | 820.00 | 860.00 | 57,534,500 | 0 |
| 04-Apr-2024 | 855.00 | 885.00 | 690.00 | 840.00 | 91,228,300 | 0 |
| 03-Apr-2024 | 1,100.00 | 1,115.00 | 895.00 | 895.00 | 18,807,300 | 0 |