| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 494.00 | 496.00 | 492.00 | 496.00 | 611,600 | 0 |
| 05-Sep-2024 | 498.00 | 500.00 | 492.00 | 496.00 | 1,020,300 | 0 |
| 04-Sep-2024 | 498.00 | 498.00 | 494.00 | 494.00 | 576,800 | 0 |
| 03-Sep-2024 | 500.00 | 500.00 | 494.00 | 500.00 | 767,000 | 0 |
| 02-Sep-2024 | 498.00 | 500.00 | 496.00 | 500.00 | 650,500 | 0 |
| 30-Aug-2024 | 498.00 | 515.00 | 492.00 | 498.00 | 506,800 | 0 |
| 29-Aug-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 80,700 | 0 |
| 28-Aug-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 891,300 | 0 |
| 27-Aug-2024 | 520.00 | 525.00 | 515.00 | 520.00 | 470,400 | 0 |
| 26-Aug-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 1,032,100 | 0 |
| 23-Aug-2024 | 520.00 | 520.00 | 505.00 | 515.00 | 603,800 | 0 |
| 22-Aug-2024 | 520.00 | 520.00 | 494.00 | 515.00 | 607,600 | 0 |
| 21-Aug-2024 | 505.00 | 520.00 | 500.00 | 510.00 | 631,800 | 0 |
| 20-Aug-2024 | 510.00 | 530.00 | 490.00 | 510.00 | 492,300 | 0 |
| 19-Aug-2024 | 530.00 | 530.00 | 510.00 | 510.00 | 617,700 | 0 |
| 16-Aug-2024 | 520.00 | 535.00 | 510.00 | 530.00 | 726,300 | 0 |
| 15-Aug-2024 | 535.00 | 535.00 | 520.00 | 530.00 | 958,200 | 0 |
| 14-Aug-2024 | 525.00 | 530.00 | 515.00 | 525.00 | 991,500 | 0 |
| 13-Aug-2024 | 515.00 | 535.00 | 510.00 | 520.00 | 963,700 | 0 |
| 12-Aug-2024 | 525.00 | 540.00 | 520.00 | 525.00 | 784,200 | 0 |
| 09-Aug-2024 | 530.00 | 535.00 | 520.00 | 525.00 | 952,400 | 0 |
| 08-Aug-2024 | 540.00 | 550.00 | 525.00 | 525.00 | 567,700 | 0 |
| 07-Aug-2024 | 545.00 | 555.00 | 530.00 | 545.00 | 994,800 | 0 |
| 06-Aug-2024 | 540.00 | 555.00 | 540.00 | 545.00 | 964,800 | 0 |
| 05-Aug-2024 | 540.00 | 560.00 | 535.00 | 540.00 | 957,100 | 0 |
| 02-Aug-2024 | 550.00 | 555.00 | 535.00 | 550.00 | 957,700 | 0 |
| 01-Aug-2024 | 545.00 | 550.00 | 530.00 | 550.00 | 969,600 | 0 |
| 31-Jul-2024 | 550.00 | 560.00 | 535.00 | 555.00 | 910,800 | 0 |
| 30-Jul-2024 | 550.00 | 555.00 | 540.00 | 550.00 | 760,700 | 0 |
| 29-Jul-2024 | 545.00 | 555.00 | 530.00 | 550.00 | 935,000 | 0 |
| 26-Jul-2024 | 540.00 | 555.00 | 530.00 | 550.00 | 924,300 | 0 |
| 25-Jul-2024 | 545.00 | 550.00 | 535.00 | 540.00 | 1,038,500 | 0 |
| 24-Jul-2024 | 545.00 | 555.00 | 530.00 | 545.00 | 951,500 | 0 |
| 23-Jul-2024 | 550.00 | 555.00 | 530.00 | 550.00 | 958,000 | 0 |
| 22-Jul-2024 | 565.00 | 565.00 | 535.00 | 535.00 | 1,135,800 | 0 |
| 19-Jul-2024 | 550.00 | 565.00 | 545.00 | 560.00 | 1,088,300 | 0 |
| 18-Jul-2024 | 550.00 | 565.00 | 535.00 | 560.00 | 1,125,600 | 0 |
| 17-Jul-2024 | 550.00 | 565.00 | 530.00 | 560.00 | 1,094,500 | 0 |
| 16-Jul-2024 | 550.00 | 560.00 | 545.00 | 550.00 | 1,103,800 | 0 |
| 15-Jul-2024 | 550.00 | 550.00 | 540.00 | 550.00 | 932,300 | 0 |
| 12-Jul-2024 | 555.00 | 555.00 | 540.00 | 545.00 | 826,600 | 0 |
| 11-Jul-2024 | 550.00 | 555.00 | 540.00 | 555.00 | 953,500 | 0 |
| 10-Jul-2024 | 535.00 | 560.00 | 535.00 | 550.00 | 929,200 | 0 |
| 09-Jul-2024 | 545.00 | 555.00 | 530.00 | 535.00 | 879,000 | 0 |
| 08-Jul-2024 | 545.00 | 550.00 | 525.00 | 545.00 | 956,600 | 0 |
| 05-Jul-2024 | 540.00 | 545.00 | 520.00 | 545.00 | 951,800 | 0 |
| 04-Jul-2024 | 540.00 | 540.00 | 535.00 | 540.00 | 587,800 | 0 |
| 03-Jul-2024 | 535.00 | 560.00 | 535.00 | 540.00 | 758,000 | 0 |
| 02-Jul-2024 | 540.00 | 545.00 | 535.00 | 535.00 | 709,700 | 0 |
| 01-Jul-2024 | 535.00 | 555.00 | 535.00 | 540.00 | 767,300 | 0 |
| 28-Jun-2024 | 540.00 | 545.00 | 530.00 | 535.00 | 1,026,600 | 0 |
| 27-Jun-2024 | 545.00 | 570.00 | 545.00 | 560.00 | 439,400 | 0 |
| 26-Jun-2024 | 540.00 | 570.00 | 540.00 | 570.00 | 761,500 | 0 |
| 25-Jun-2024 | 535.00 | 545.00 | 530.00 | 540.00 | 965,500 | 0 |
| 24-Jun-2024 | 535.00 | 545.00 | 525.00 | 535.00 | 991,500 | 0 |
| 21-Jun-2024 | 535.00 | 545.00 | 535.00 | 545.00 | 926,700 | 0 |
| 20-Jun-2024 | 535.00 | 575.00 | 535.00 | 545.00 | 776,500 | 0 |
| 19-Jun-2024 | 535.00 | 545.00 | 530.00 | 540.00 | 930,200 | 0 |
| 14-Jun-2024 | 530.00 | 545.00 | 530.00 | 540.00 | 869,300 | 0 |
| 13-Jun-2024 | 535.00 | 550.00 | 535.00 | 550.00 | 1,121,000 | 0 |
| 12-Jun-2024 | 530.00 | 555.00 | 525.00 | 550.00 | 1,110,000 | 0 |
| 11-Jun-2024 | 540.00 | 540.00 | 520.00 | 540.00 | 851,300 | 0 |
| 10-Jun-2024 | 525.00 | 525.00 | 500.00 | 525.00 | 608,700 | 0 |
| 07-Jun-2024 | 520.00 | 525.00 | 515.00 | 525.00 | 604,700 | 0 |
| 06-Jun-2024 | 530.00 | 530.00 | 494.00 | 525.00 | 391,200 | 0 |
| 05-Jun-2024 | 545.00 | 545.00 | 530.00 | 530.00 | 557,900 | 0 |
| 04-Jun-2024 | 570.00 | 570.00 | 555.00 | 555.00 | 548,300 | 0 |
| 03-Jun-2024 | 560.00 | 585.00 | 550.00 | 560.00 | 724,500 | 0 |
| 31-May-2024 | 540.00 | 570.00 | 540.00 | 555.00 | 1,136,000 | 0 |
| 30-May-2024 | 535.00 | 540.00 | 535.00 | 540.00 | 749,400 | 0 |
| 29-May-2024 | 535.00 | 535.00 | 535.00 | 535.00 | 769,300 | 0 |
| 28-May-2024 | 535.00 | 535.00 | 535.00 | 535.00 | 785,900 | 0 |
| 27-May-2024 | 535.00 | 535.00 | 535.00 | 535.00 | 758,700 | 0 |
| 22-May-2024 | 530.00 | 530.00 | 530.00 | 530.00 | 804,800 | 0 |
| 21-May-2024 | 535.00 | 535.00 | 530.00 | 530.00 | 754,500 | 0 |
| 20-May-2024 | 530.00 | 530.00 | 530.00 | 530.00 | 583,400 | 0 |
| 17-May-2024 | 540.00 | 540.00 | 530.00 | 530.00 | 569,300 | 0 |
| 16-May-2024 | 540.00 | 540.00 | 535.00 | 535.00 | 567,200 | 0 |
| 15-May-2024 | 555.00 | 555.00 | 540.00 | 540.00 | 573,000 | 0 |
| 14-May-2024 | 560.00 | 560.00 | 555.00 | 555.00 | 942,800 | 0 |
| 13-May-2024 | 550.00 | 555.00 | 550.00 | 555.00 | 7,100 | 0 |
| 08-May-2024 | 548.75 | 548.75 | 548.75 | 548.75 | 1,038,000 | 0 |
| 07-May-2024 | 546.25 | 548.75 | 546.25 | 548.75 | 132,000 | 0 |
| 06-May-2024 | 543.75 | 543.75 | 543.75 | 543.75 | 786,000 | 0 |
| 03-May-2024 | 543.75 | 543.75 | 543.75 | 543.75 | 988,000 | 0 |
| 02-May-2024 | 542.50 | 542.50 | 542.50 | 542.50 | 798,000 | 0 |
| 30-Apr-2024 | 541.25 | 542.50 | 541.25 | 542.50 | 794,000 | 0 |
| 29-Apr-2024 | 537.50 | 540.00 | 537.50 | 540.00 | 922,000 | 0 |
| 26-Apr-2024 | 536.25 | 536.25 | 536.25 | 536.25 | 786,000 | 0 |
| 25-Apr-2024 | 538.75 | 538.75 | 536.25 | 536.25 | 786,000 | 0 |
| 24-Apr-2024 | 537.50 | 537.50 | 537.50 | 537.50 | 780,000 | 0 |
| 23-Apr-2024 | 536.25 | 536.25 | 536.25 | 536.25 | 782,000 | 0 |
| 22-Apr-2024 | 537.50 | 537.50 | 537.50 | 537.50 | 792,000 | 0 |
| 19-Apr-2024 | 538.75 | 538.75 | 538.75 | 538.75 | 796,000 | 0 |
| 18-Apr-2024 | 537.50 | 537.50 | 537.50 | 537.50 | 600,000 | 0 |
| 17-Apr-2024 | 535.00 | 537.50 | 535.00 | 537.50 | 540,000 | 0 |
| 16-Apr-2024 | 532.50 | 532.50 | 532.50 | 532.50 | 492,000 | 0 |
| 05-Apr-2024 | 527.50 | 530.00 | 527.50 | 530.00 | 404,000 | 0 |
| 04-Apr-2024 | 527.50 | 532.50 | 527.50 | 532.50 | 414,000 | 0 |
| 03-Apr-2024 | 525.00 | 530.00 | 525.00 | 530.00 | 302,000 | 0 |