| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 145.00 | 189.00 | 141.00 | 189.00 | 1,551,500 | 0 |
| 06-Sep-2024 | 135.00 | 162.00 | 133.00 | 140.00 | 303,100 | 0 |
| 05-Sep-2024 | 134.00 | 135.00 | 134.00 | 135.00 | 10,900 | 0 |
| 04-Sep-2024 | 132.00 | 134.00 | 131.00 | 134.00 | 27,200 | 0 |
| 03-Sep-2024 | 135.00 | 135.00 | 131.00 | 134.00 | 40,400 | 0 |
| 02-Sep-2024 | 133.00 | 133.00 | 131.00 | 131.00 | 25,400 | 0 |
| 30-Aug-2024 | 133.00 | 134.00 | 131.00 | 134.00 | 52,000 | 0 |
| 29-Aug-2024 | 135.00 | 135.00 | 135.00 | 135.00 | 900 | 0 |
| 28-Aug-2024 | 135.00 | 135.00 | 131.00 | 132.00 | 4,400 | 0 |
| 27-Aug-2024 | 134.00 | 135.00 | 129.00 | 135.00 | 32,500 | 0 |
| 26-Aug-2024 | 134.00 | 139.00 | 134.00 | 134.00 | 2,400 | 0 |
| 23-Aug-2024 | 133.00 | 134.00 | 133.00 | 133.00 | 4,000 | 0 |
| 22-Aug-2024 | 133.00 | 135.00 | 133.00 | 133.00 | 18,600 | 0 |
| 21-Aug-2024 | 133.00 | 138.00 | 133.00 | 135.00 | 11,000 | 0 |
| 20-Aug-2024 | 135.00 | 141.00 | 131.00 | 133.00 | 60,900 | 0 |
| 19-Aug-2024 | 134.00 | 136.00 | 134.00 | 135.00 | 17,200 | 0 |
| 16-Aug-2024 | 132.00 | 134.00 | 132.00 | 134.00 | 18,700 | 0 |
| 15-Aug-2024 | 134.00 | 134.00 | 132.00 | 134.00 | 2,300 | 0 |
| 14-Aug-2024 | 132.00 | 135.00 | 132.00 | 133.00 | 5,700 | 0 |
| 13-Aug-2024 | 132.00 | 135.00 | 130.00 | 131.00 | 18,000 | 0 |
| 12-Aug-2024 | 134.00 | 135.00 | 131.00 | 135.00 | 9,900 | 0 |
| 09-Aug-2024 | 131.00 | 134.00 | 131.00 | 134.00 | 26,000 | 0 |
| 08-Aug-2024 | 134.00 | 134.00 | 128.00 | 128.00 | 12,100 | 0 |
| 07-Aug-2024 | 130.00 | 134.00 | 127.00 | 130.00 | 47,100 | 0 |
| 06-Aug-2024 | 135.00 | 137.00 | 126.00 | 126.00 | 120,800 | 0 |
| 05-Aug-2024 | 133.00 | 135.00 | 133.00 | 135.00 | 3,500 | 0 |
| 02-Aug-2024 | 136.00 | 136.00 | 135.00 | 135.00 | 9,200 | 0 |
| 01-Aug-2024 | 136.00 | 136.00 | 126.00 | 135.00 | 42,300 | 0 |
| 31-Jul-2024 | 139.00 | 139.00 | 139.00 | 139.00 | 2,100 | 0 |
| 30-Jul-2024 | 140.00 | 140.00 | 138.00 | 139.00 | 23,800 | 0 |
| 29-Jul-2024 | 142.00 | 142.00 | 135.00 | 135.00 | 51,000 | 0 |
| 26-Jul-2024 | 141.00 | 141.00 | 137.00 | 137.00 | 2,200 | 0 |
| 25-Jul-2024 | 140.00 | 141.00 | 135.00 | 135.00 | 9,500 | 0 |
| 24-Jul-2024 | 141.00 | 147.00 | 140.00 | 143.00 | 5,100 | 0 |
| 23-Jul-2024 | 146.00 | 163.00 | 140.00 | 140.00 | 72,800 | 0 |
| 22-Jul-2024 | 151.00 | 151.00 | 134.00 | 147.00 | 16,000 | 0 |
| 19-Jul-2024 | 148.00 | 153.00 | 148.00 | 150.00 | 48,700 | 0 |
| 18-Jul-2024 | 149.00 | 150.00 | 146.00 | 148.00 | 8,600 | 0 |
| 17-Jul-2024 | 149.00 | 149.00 | 146.00 | 146.00 | 900 | 0 |
| 16-Jul-2024 | 147.00 | 149.00 | 145.00 | 145.00 | 20,900 | 0 |
| 15-Jul-2024 | 145.00 | 152.00 | 145.00 | 147.00 | 38,800 | 0 |
| 12-Jul-2024 | 148.00 | 152.00 | 145.00 | 145.00 | 19,700 | 0 |
| 11-Jul-2024 | 149.00 | 152.00 | 148.00 | 148.00 | 18,800 | 0 |
| 10-Jul-2024 | 148.00 | 151.00 | 147.00 | 151.00 | 6,100 | 0 |
| 09-Jul-2024 | 153.00 | 153.00 | 149.00 | 149.00 | 7,200 | 0 |
| 08-Jul-2024 | 148.00 | 150.00 | 148.00 | 149.00 | 21,000 | 0 |
| 05-Jul-2024 | 148.00 | 152.00 | 147.00 | 147.00 | 32,200 | 0 |
| 04-Jul-2024 | 148.00 | 153.00 | 146.00 | 147.00 | 110,200 | 0 |
| 03-Jul-2024 | 139.00 | 163.00 | 139.00 | 148.00 | 116,800 | 0 |
| 02-Jul-2024 | 132.00 | 167.00 | 132.00 | 139.00 | 135,000 | 0 |
| 01-Jul-2024 | 134.00 | 134.00 | 130.00 | 130.00 | 400 | 0 |
| 28-Jun-2024 | 135.00 | 135.00 | 130.00 | 130.00 | 2,600 | 0 |
| 27-Jun-2024 | 130.00 | 130.00 | 128.00 | 130.00 | 1,600 | 0 |
| 26-Jun-2024 | 129.00 | 144.00 | 125.00 | 130.00 | 18,900 | 0 |
| 25-Jun-2024 | 132.00 | 133.00 | 128.00 | 129.00 | 11,200 | 0 |
| 24-Jun-2024 | 132.00 | 132.00 | 125.00 | 130.00 | 22,100 | 0 |
| 21-Jun-2024 | 130.00 | 132.00 | 121.00 | 128.00 | 39,900 | 0 |
| 20-Jun-2024 | 136.00 | 140.00 | 136.00 | 136.00 | 7,500 | 0 |
| 19-Jun-2024 | 143.00 | 143.00 | 136.00 | 136.00 | 13,600 | 0 |
| 14-Jun-2024 | 147.00 | 147.00 | 145.00 | 146.00 | 700 | 0 |
| 13-Jun-2024 | 147.00 | 147.00 | 147.00 | 147.00 | 1,300 | 0 |
| 12-Jun-2024 | 148.00 | 149.00 | 144.00 | 147.00 | 3,000 | 0 |
| 11-Jun-2024 | 145.00 | 148.00 | 141.00 | 147.00 | 20,200 | 0 |
| 10-Jun-2024 | 146.00 | 152.00 | 139.00 | 149.00 | 31,300 | 0 |
| 07-Jun-2024 | 148.00 | 159.00 | 147.00 | 147.00 | 35,100 | 0 |
| 06-Jun-2024 | 148.00 | 151.00 | 148.00 | 148.00 | 23,700 | 0 |
| 05-Jun-2024 | 153.00 | 153.00 | 148.00 | 148.00 | 9,100 | 0 |
| 04-Jun-2024 | 156.00 | 157.00 | 153.00 | 156.00 | 15,600 | 0 |
| 03-Jun-2024 | 157.00 | 163.00 | 151.00 | 159.00 | 18,700 | 0 |
| 31-May-2024 | 158.00 | 164.00 | 151.00 | 164.00 | 3,700 | 0 |
| 30-May-2024 | 156.00 | 159.00 | 146.00 | 157.00 | 16,100 | 0 |
| 29-May-2024 | 158.00 | 163.00 | 150.00 | 156.00 | 25,800 | 0 |
| 28-May-2024 | 161.00 | 164.00 | 153.00 | 158.00 | 66,800 | 0 |
| 27-May-2024 | 161.00 | 165.00 | 160.00 | 164.00 | 7,200 | 0 |
| 22-May-2024 | 159.00 | 164.00 | 159.00 | 163.00 | 9,300 | 0 |
| 21-May-2024 | 160.00 | 164.00 | 159.00 | 159.00 | 50,600 | 0 |
| 20-May-2024 | 161.00 | 163.00 | 160.00 | 162.00 | 15,200 | 0 |
| 17-May-2024 | 162.00 | 164.00 | 160.00 | 162.00 | 6,000 | 0 |
| 16-May-2024 | 161.00 | 165.00 | 161.00 | 162.00 | 10,300 | 0 |
| 15-May-2024 | 161.00 | 164.00 | 161.00 | 161.00 | 15,800 | 0 |
| 14-May-2024 | 164.00 | 167.00 | 157.00 | 161.00 | 35,900 | 0 |
| 13-May-2024 | 163.00 | 163.00 | 160.00 | 163.00 | 49,300 | 0 |
| 08-May-2024 | 161.00 | 169.00 | 155.00 | 161.00 | 143,500 | 0 |
| 07-May-2024 | 163.00 | 212.00 | 153.00 | 161.00 | 406,800 | 0 |
| 06-May-2024 | 159.00 | 166.00 | 159.00 | 165.00 | 40,400 | 0 |
| 03-May-2024 | 166.00 | 166.00 | 163.00 | 164.00 | 9,200 | 0 |
| 02-May-2024 | 171.00 | 171.00 | 158.00 | 166.00 | 104,800 | 0 |
| 30-Apr-2024 | 171.00 | 171.00 | 165.00 | 170.00 | 70,800 | 0 |
| 29-Apr-2024 | 175.00 | 180.00 | 168.00 | 173.00 | 85,000 | 0 |
| 26-Apr-2024 | 178.00 | 178.00 | 173.00 | 173.00 | 30,100 | 0 |
| 25-Apr-2024 | 176.00 | 184.00 | 175.00 | 178.00 | 73,000 | 0 |
| 24-Apr-2024 | 178.00 | 179.00 | 176.00 | 179.00 | 26,700 | 0 |
| 23-Apr-2024 | 178.00 | 181.00 | 178.00 | 178.00 | 14,900 | 0 |
| 22-Apr-2024 | 183.00 | 183.00 | 176.00 | 178.00 | 49,100 | 0 |
| 19-Apr-2024 | 182.00 | 183.00 | 178.00 | 178.00 | 89,100 | 0 |
| 18-Apr-2024 | 182.00 | 192.00 | 182.00 | 185.00 | 47,700 | 0 |
| 17-Apr-2024 | 176.00 | 195.00 | 169.00 | 184.00 | 289,900 | 0 |
| 16-Apr-2024 | 180.00 | 195.00 | 173.00 | 177.00 | 205,400 | 0 |
| 05-Apr-2024 | 192.00 | 206.00 | 186.00 | 190.00 | 204,100 | 0 |
| 04-Apr-2024 | 200.00 | 206.00 | 173.00 | 193.00 | 1,084,500 | 0 |