| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 496.00 | 515.00 | 496.00 | 510.00 | 2,921,100 | 0 |
| 06-Sep-2024 | 505.00 | 505.00 | 498.00 | 500.00 | 865,700 | 0 |
| 05-Sep-2024 | 500.00 | 505.00 | 498.00 | 505.00 | 1,430,200 | 0 |
| 04-Sep-2024 | 498.00 | 510.00 | 492.00 | 500.00 | 4,503,700 | 0 |
| 03-Sep-2024 | 515.00 | 515.00 | 498.00 | 498.00 | 1,807,500 | 0 |
| 02-Sep-2024 | 500.00 | 520.00 | 472.00 | 510.00 | 5,815,600 | 0 |
| 30-Aug-2024 | 496.00 | 500.00 | 490.00 | 494.00 | 1,041,100 | 0 |
| 29-Aug-2024 | 496.00 | 496.00 | 484.00 | 492.00 | 903,500 | 0 |
| 28-Aug-2024 | 498.00 | 500.00 | 478.00 | 496.00 | 904,700 | 0 |
| 27-Aug-2024 | 492.00 | 500.00 | 470.00 | 498.00 | 1,729,700 | 0 |
| 26-Aug-2024 | 500.00 | 500.00 | 488.00 | 492.00 | 1,033,400 | 0 |
| 23-Aug-2024 | 500.00 | 505.00 | 496.00 | 505.00 | 1,730,100 | 0 |
| 22-Aug-2024 | 500.00 | 510.00 | 492.00 | 505.00 | 606,100 | 0 |
| 21-Aug-2024 | 500.00 | 510.00 | 492.00 | 505.00 | 1,008,300 | 0 |
| 20-Aug-2024 | 510.00 | 510.00 | 490.00 | 500.00 | 1,112,200 | 0 |
| 19-Aug-2024 | 500.00 | 515.00 | 486.00 | 505.00 | 1,138,800 | 0 |
| 16-Aug-2024 | 500.00 | 520.00 | 488.00 | 500.00 | 1,612,800 | 0 |
| 15-Aug-2024 | 510.00 | 535.00 | 494.00 | 500.00 | 1,135,900 | 0 |
| 14-Aug-2024 | 500.00 | 545.00 | 470.00 | 510.00 | 1,211,300 | 0 |
| 13-Aug-2024 | 560.00 | 565.00 | 494.00 | 500.00 | 2,076,900 | 0 |
| 12-Aug-2024 | 560.00 | 560.00 | 492.00 | 540.00 | 1,359,300 | 0 |
| 09-Aug-2024 | 590.00 | 610.00 | 545.00 | 560.00 | 870,600 | 0 |
| 08-Aug-2024 | 570.00 | 610.00 | 530.00 | 585.00 | 1,021,600 | 0 |
| 07-Aug-2024 | 565.00 | 660.00 | 565.00 | 570.00 | 617,700 | 0 |
| 06-Aug-2024 | 620.00 | 635.00 | 500.00 | 565.00 | 1,059,400 | 0 |
| 05-Aug-2024 | 615.00 | 740.00 | 600.00 | 615.00 | 2,008,000 | 0 |
| 02-Aug-2024 | 740.00 | 750.00 | 510.00 | 605.00 | 2,186,300 | 0 |
| 01-Aug-2024 | 610.00 | 675.00 | 580.00 | 675.00 | 1,708,200 | 0 |
| 31-Jul-2024 | 452.00 | 540.00 | 452.00 | 540.00 | 427,900 | 0 |
| 30-Jul-2024 | 432.00 | 432.00 | 432.00 | 432.00 | 119,100 | 0 |
| 29-Jul-2024 | 362.00 | 394.00 | 362.00 | 394.00 | 121,900 | 0 |
| 26-Jul-2024 | 348.00 | 362.00 | 348.00 | 362.00 | 16,500 | 0 |
| 25-Jul-2024 | 320.00 | 330.00 | 320.00 | 330.00 | 62,800 | 0 |
| 24-Jul-2024 | 314.00 | 314.00 | 314.00 | 314.00 | 6,300 | 0 |
| 23-Jul-2024 | 318.00 | 318.00 | 318.00 | 318.00 | 15,700 | 0 |
| 22-Jul-2024 | 316.00 | 316.00 | 316.00 | 316.00 | 400 | 0 |
| 19-Jul-2024 | 316.00 | 316.00 | 316.00 | 316.00 | 0 | 0 |
| 18-Jul-2024 | 316.00 | 316.00 | 316.00 | 316.00 | 37,800 | 0 |
| 17-Jul-2024 | 344.00 | 344.00 | 316.00 | 316.00 | 34,000 | 0 |
| 16-Jul-2024 | 316.00 | 316.00 | 314.00 | 314.00 | 193,800 | 0 |
| 15-Jul-2024 | 310.00 | 314.00 | 310.00 | 314.00 | 23,300 | 0 |
| 12-Jul-2024 | 310.00 | 310.00 | 310.00 | 310.00 | 200 | 0 |
| 11-Jul-2024 | 310.00 | 310.00 | 310.00 | 310.00 | 100 | 0 |
| 10-Jul-2024 | 316.00 | 316.00 | 310.00 | 310.00 | 15,200 | 0 |
| 09-Jul-2024 | 316.00 | 344.00 | 316.00 | 316.00 | 9,600 | 0 |
| 08-Jul-2024 | 316.00 | 316.00 | 316.00 | 316.00 | 200 | 0 |
| 05-Jul-2024 | 316.00 | 316.00 | 316.00 | 316.00 | 1,300 | 0 |
| 04-Jul-2024 | 316.00 | 316.00 | 316.00 | 316.00 | 10,600 | 0 |
| 03-Jul-2024 | 328.00 | 328.00 | 316.00 | 316.00 | 84,700 | 0 |
| 02-Jul-2024 | 330.00 | 334.00 | 318.00 | 334.00 | 48,100 | 0 |
| 01-Jul-2024 | 336.00 | 336.00 | 334.00 | 334.00 | 18,200 | 0 |
| 28-Jun-2024 | 330.00 | 336.00 | 322.00 | 336.00 | 21,800 | 0 |
| 27-Jun-2024 | 280.00 | 330.00 | 280.00 | 330.00 | 36,100 | 0 |
| 26-Jun-2024 | 324.00 | 324.00 | 310.00 | 310.00 | 20,100 | 0 |
| 25-Jun-2024 | 324.00 | 326.00 | 314.00 | 326.00 | 78,200 | 0 |
| 24-Jun-2024 | 340.00 | 340.00 | 324.00 | 324.00 | 14,000 | 0 |
| 21-Jun-2024 | 330.00 | 336.00 | 324.00 | 336.00 | 20,100 | 0 |
| 20-Jun-2024 | 324.00 | 336.00 | 324.00 | 330.00 | 41,600 | 0 |
| 19-Jun-2024 | 358.00 | 358.00 | 324.00 | 324.00 | 28,500 | 0 |
| 14-Jun-2024 | 390.00 | 390.00 | 358.00 | 358.00 | 2,400 | 0 |
| 13-Jun-2024 | 396.00 | 396.00 | 362.00 | 362.00 | 8,200 | 0 |
| 12-Jun-2024 | 346.00 | 360.00 | 346.00 | 360.00 | 126,100 | 0 |
| 11-Jun-2024 | 358.00 | 360.00 | 350.00 | 350.00 | 61,400 | 0 |
| 10-Jun-2024 | 368.00 | 376.00 | 358.00 | 358.00 | 39,000 | 0 |
| 07-Jun-2024 | 394.00 | 394.00 | 368.00 | 368.00 | 45,000 | 0 |
| 06-Jun-2024 | 396.00 | 396.00 | 396.00 | 396.00 | 13,100 | 0 |
| 05-Jun-2024 | 398.00 | 398.00 | 398.00 | 398.00 | 4,500 | 0 |
| 04-Jun-2024 | 398.00 | 398.00 | 398.00 | 398.00 | 130,500 | 0 |
| 03-Jun-2024 | 398.00 | 398.00 | 396.00 | 396.00 | 8,800 | 0 |
| 31-May-2024 | 382.00 | 398.00 | 350.00 | 398.00 | 103,200 | 0 |
| 30-May-2024 | 414.00 | 414.00 | 382.00 | 382.00 | 14,400 | 0 |
| 29-May-2024 | 416.00 | 416.00 | 414.00 | 414.00 | 12,300 | 0 |
| 28-May-2024 | 410.00 | 414.00 | 410.00 | 414.00 | 47,300 | 0 |
| 27-May-2024 | 406.00 | 410.00 | 398.00 | 410.00 | 388,900 | 0 |
| 22-May-2024 | 402.00 | 406.00 | 402.00 | 406.00 | 20,000 | 0 |
| 21-May-2024 | 380.00 | 402.00 | 380.00 | 402.00 | 40,000 | 0 |
| 20-May-2024 | 380.00 | 380.00 | 380.00 | 380.00 | 42,900 | 0 |
| 17-May-2024 | 392.00 | 392.00 | 388.00 | 388.00 | 75,900 | 0 |
| 16-May-2024 | 422.00 | 422.00 | 400.00 | 400.00 | 101,600 | 0 |
| 15-May-2024 | 430.00 | 430.00 | 422.00 | 422.00 | 57,700 | 0 |
| 14-May-2024 | 450.00 | 450.00 | 450.00 | 450.00 | 43,000 | 0 |
| 13-May-2024 | 525.00 | 525.00 | 500.00 | 500.00 | 7,600 | 0 |
| 08-May-2024 | 535.00 | 535.00 | 525.00 | 525.00 | 10,900 | 0 |
| 07-May-2024 | 505.00 | 540.00 | 500.00 | 535.00 | 599,200 | 0 |
| 06-May-2024 | 535.00 | 535.00 | 500.00 | 500.00 | 9,100 | 0 |
| 03-May-2024 | 555.00 | 555.00 | 545.00 | 545.00 | 25,000 | 0 |
| 02-May-2024 | 600.00 | 600.00 | 555.00 | 555.00 | 97,400 | 0 |
| 30-Apr-2024 | 615.00 | 615.00 | 610.00 | 610.00 | 4,003,700 | 0 |
| 29-Apr-2024 | 575.00 | 620.00 | 555.00 | 620.00 | 4,216,300 | 0 |
| 26-Apr-2024 | 540.00 | 610.00 | 540.00 | 610.00 | 4,073,900 | 0 |
| 25-Apr-2024 | 595.00 | 600.00 | 590.00 | 600.00 | 3,284,000 | 0 |
| 24-Apr-2024 | 615.00 | 650.00 | 595.00 | 595.00 | 3,307,700 | 0 |
| 23-Apr-2024 | 595.00 | 595.00 | 590.00 | 595.00 | 3,020,800 | 0 |
| 22-Apr-2024 | 590.00 | 590.00 | 585.00 | 585.00 | 4,087,700 | 0 |
| 19-Apr-2024 | 620.00 | 620.00 | 595.00 | 595.00 | 4,017,400 | 0 |
| 18-Apr-2024 | 590.00 | 635.00 | 590.00 | 635.00 | 4,137,400 | 0 |
| 17-Apr-2024 | 580.00 | 580.00 | 565.00 | 580.00 | 3,757,600 | 0 |
| 16-Apr-2024 | 490.00 | 530.00 | 490.00 | 530.00 | 134,600 | 0 |
| 05-Apr-2024 | 470.00 | 490.00 | 450.00 | 490.00 | 283,500 | 0 |
| 04-Apr-2024 | 392.00 | 450.00 | 392.00 | 448.00 | 2,128,900 | 0 |