| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 328.00 | 332.00 | 260.00 | 266.00 | 900,300 | 0 |
| 06-Sep-2024 | 270.00 | 340.00 | 270.00 | 326.00 | 939,400 | 0 |
| 05-Sep-2024 | 274.00 | 276.00 | 270.00 | 276.00 | 1,300 | 0 |
| 04-Sep-2024 | 274.00 | 276.00 | 274.00 | 276.00 | 1,100 | 0 |
| 03-Sep-2024 | 274.00 | 274.00 | 274.00 | 274.00 | 0 | 0 |
| 02-Sep-2024 | 274.00 | 274.00 | 268.00 | 274.00 | 600 | 0 |
| 30-Aug-2024 | 274.00 | 274.00 | 274.00 | 274.00 | 100 | 0 |
| 29-Aug-2024 | 272.00 | 278.00 | 268.00 | 272.00 | 102,800 | 0 |
| 28-Aug-2024 | 272.00 | 272.00 | 272.00 | 272.00 | 100 | 0 |
| 27-Aug-2024 | 272.00 | 272.00 | 272.00 | 272.00 | 300 | 0 |
| 26-Aug-2024 | 280.00 | 280.00 | 278.00 | 278.00 | 4,400 | 0 |
| 23-Aug-2024 | 274.00 | 274.00 | 274.00 | 274.00 | 0 | 0 |
| 22-Aug-2024 | 278.00 | 278.00 | 274.00 | 274.00 | 30,800 | 0 |
| 21-Aug-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 300 | 0 |
| 20-Aug-2024 | 278.00 | 278.00 | 274.00 | 274.00 | 35,200 | 0 |
| 19-Aug-2024 | 278.00 | 278.00 | 272.00 | 278.00 | 35,100 | 0 |
| 16-Aug-2024 | 278.00 | 288.00 | 272.00 | 272.00 | 65,700 | 0 |
| 15-Aug-2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100 | 0 |
| 14-Aug-2024 | 270.00 | 278.00 | 270.00 | 278.00 | 600 | 0 |
| 13-Aug-2024 | 268.00 | 280.00 | 264.00 | 280.00 | 11,000 | 0 |
| 12-Aug-2024 | 276.00 | 280.00 | 268.00 | 268.00 | 900 | 0 |
| 09-Aug-2024 | 268.00 | 268.00 | 268.00 | 268.00 | 100 | 0 |
| 08-Aug-2024 | 266.00 | 266.00 | 266.00 | 266.00 | 0 | 0 |
| 07-Aug-2024 | 266.00 | 266.00 | 266.00 | 266.00 | 0 | 0 |
| 06-Aug-2024 | 266.00 | 266.00 | 266.00 | 266.00 | 0 | 0 |
| 05-Aug-2024 | 266.00 | 266.00 | 266.00 | 266.00 | 100 | 0 |
| 02-Aug-2024 | 276.00 | 290.00 | 272.00 | 272.00 | 41,500 | 0 |
| 01-Aug-2024 | 278.00 | 278.00 | 270.00 | 276.00 | 700 | 0 |
| 31-Jul-2024 | 288.00 | 288.00 | 280.00 | 280.00 | 200 | 0 |
| 30-Jul-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 29-Jul-2024 | 268.00 | 280.00 | 268.00 | 276.00 | 4,000 | 0 |
| 26-Jul-2024 | 280.00 | 280.00 | 280.00 | 280.00 | 0 | 0 |
| 25-Jul-2024 | 276.00 | 282.00 | 262.00 | 280.00 | 76,500 | 0 |
| 24-Jul-2024 | 278.00 | 288.00 | 268.00 | 278.00 | 13,400 | 0 |
| 23-Jul-2024 | 288.00 | 288.00 | 262.00 | 280.00 | 30,000 | 0 |
| 22-Jul-2024 | 288.00 | 288.00 | 278.00 | 280.00 | 26,200 | 0 |
| 19-Jul-2024 | 270.00 | 278.00 | 270.00 | 278.00 | 200 | 0 |
| 18-Jul-2024 | 288.00 | 288.00 | 278.00 | 278.00 | 600 | 0 |
| 17-Jul-2024 | 288.00 | 288.00 | 278.00 | 278.00 | 600 | 0 |
| 16-Jul-2024 | 288.00 | 288.00 | 280.00 | 280.00 | 200 | 0 |
| 15-Jul-2024 | 288.00 | 288.00 | 280.00 | 280.00 | 28,200 | 0 |
| 12-Jul-2024 | 278.00 | 280.00 | 278.00 | 280.00 | 302,700 | 0 |
| 11-Jul-2024 | 276.00 | 288.00 | 270.00 | 288.00 | 29,600 | 0 |
| 10-Jul-2024 | 290.00 | 290.00 | 268.00 | 274.00 | 1,100 | 0 |
| 09-Jul-2024 | 280.00 | 292.00 | 272.00 | 276.00 | 1,400 | 0 |
| 08-Jul-2024 | 296.00 | 296.00 | 268.00 | 274.00 | 20,200 | 0 |
| 05-Jul-2024 | 280.00 | 300.00 | 280.00 | 298.00 | 41,600 | 0 |
| 04-Jul-2024 | 286.00 | 286.00 | 272.00 | 286.00 | 600 | 0 |
| 03-Jul-2024 | 286.00 | 286.00 | 270.00 | 284.00 | 8,400 | 0 |
| 02-Jul-2024 | 274.00 | 274.00 | 274.00 | 274.00 | 200 | 0 |
| 01-Jul-2024 | 268.00 | 298.00 | 268.00 | 274.00 | 57,600 | 0 |
| 28-Jun-2024 | 270.00 | 288.00 | 268.00 | 288.00 | 51,500 | 0 |
| 27-Jun-2024 | 280.00 | 302.00 | 270.00 | 280.00 | 2,600 | 0 |
| 26-Jun-2024 | 282.00 | 282.00 | 274.00 | 280.00 | 9,400 | 0 |
| 25-Jun-2024 | 290.00 | 298.00 | 268.00 | 284.00 | 15,200 | 0 |
| 24-Jun-2024 | 268.00 | 290.00 | 268.00 | 268.00 | 16,900 | 0 |
| 21-Jun-2024 | 268.00 | 284.00 | 266.00 | 266.00 | 1,500 | 0 |
| 20-Jun-2024 | 276.00 | 284.00 | 266.00 | 266.00 | 3,100 | 0 |
| 19-Jun-2024 | 286.00 | 294.00 | 282.00 | 282.00 | 36,100 | 0 |
| 14-Jun-2024 | 272.00 | 290.00 | 270.00 | 290.00 | 20,100 | 0 |
| 13-Jun-2024 | 274.00 | 278.00 | 260.00 | 278.00 | 3,400 | 0 |
| 12-Jun-2024 | 288.00 | 288.00 | 258.00 | 274.00 | 10,200 | 0 |
| 11-Jun-2024 | 266.00 | 286.00 | 266.00 | 286.00 | 20,400 | 0 |
| 10-Jun-2024 | 274.00 | 280.00 | 254.00 | 272.00 | 16,000 | 0 |
| 07-Jun-2024 | 276.00 | 298.00 | 264.00 | 274.00 | 13,500 | 0 |
| 06-Jun-2024 | 290.00 | 290.00 | 276.00 | 286.00 | 2,300 | 0 |
| 05-Jun-2024 | 272.00 | 288.00 | 272.00 | 288.00 | 20,800 | 0 |
| 04-Jun-2024 | 266.00 | 288.00 | 260.00 | 288.00 | 17,600 | 0 |
| 03-Jun-2024 | 264.00 | 272.00 | 258.00 | 258.00 | 12,400 | 0 |
| 31-May-2024 | 262.00 | 262.00 | 262.00 | 262.00 | 0 | 0 |
| 30-May-2024 | 266.00 | 284.00 | 262.00 | 262.00 | 14,800 | 0 |
| 29-May-2024 | 270.00 | 288.00 | 266.00 | 266.00 | 4,000 | 0 |
| 28-May-2024 | 264.00 | 296.00 | 264.00 | 270.00 | 15,700 | 0 |
| 27-May-2024 | 260.00 | 288.00 | 260.00 | 272.00 | 17,900 | 0 |
| 22-May-2024 | 272.00 | 274.00 | 260.00 | 260.00 | 1,500 | 0 |
| 21-May-2024 | 272.00 | 286.00 | 270.00 | 282.00 | 1,300 | 0 |
| 20-May-2024 | 282.00 | 282.00 | 268.00 | 276.00 | 1,500 | 0 |
| 17-May-2024 | 272.00 | 300.00 | 270.00 | 282.00 | 76,800 | 0 |
| 16-May-2024 | 292.00 | 292.00 | 262.00 | 272.00 | 1,400 | 0 |
| 15-May-2024 | 268.00 | 294.00 | 264.00 | 276.00 | 1,900 | 0 |
| 14-May-2024 | 268.00 | 268.00 | 268.00 | 268.00 | 100 | 0 |
| 13-May-2024 | 262.00 | 268.00 | 262.00 | 268.00 | 1,400 | 0 |
| 08-May-2024 | 274.00 | 292.00 | 262.00 | 274.00 | 3,900 | 0 |
| 07-May-2024 | 270.00 | 294.00 | 270.00 | 274.00 | 4,100 | 0 |
| 06-May-2024 | 274.00 | 286.00 | 254.00 | 264.00 | 2,400 | 0 |
| 03-May-2024 | 294.00 | 294.00 | 260.00 | 276.00 | 4,800 | 0 |
| 02-May-2024 | 294.00 | 294.00 | 278.00 | 278.00 | 800 | 0 |
| 30-Apr-2024 | 276.00 | 276.00 | 258.00 | 272.00 | 22,300 | 0 |
| 29-Apr-2024 | 258.00 | 294.00 | 258.00 | 274.00 | 13,700 | 0 |
| 26-Apr-2024 | 270.00 | 314.00 | 254.00 | 256.00 | 137,300 | 0 |
| 25-Apr-2024 | 266.00 | 270.00 | 254.00 | 270.00 | 2,100 | 0 |
| 24-Apr-2024 | 290.00 | 290.00 | 256.00 | 266.00 | 4,900 | 0 |
| 23-Apr-2024 | 268.00 | 312.00 | 264.00 | 274.00 | 5,400 | 0 |
| 22-Apr-2024 | 268.00 | 268.00 | 256.00 | 268.00 | 2,800 | 0 |
| 19-Apr-2024 | 262.00 | 268.00 | 252.00 | 268.00 | 14,000 | 0 |
| 18-Apr-2024 | 260.00 | 274.00 | 258.00 | 260.00 | 1,200 | 0 |
| 17-Apr-2024 | 262.00 | 274.00 | 258.00 | 258.00 | 3,300 | 0 |
| 16-Apr-2024 | 280.00 | 280.00 | 260.00 | 260.00 | 7,100 | 0 |
| 05-Apr-2024 | 264.00 | 280.00 | 260.00 | 280.00 | 17,500 | 0 |
| 04-Apr-2024 | 270.00 | 316.00 | 256.00 | 272.00 | 66,700 | 0 |