| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 290.00 | 292.00 | 280.00 | 288.00 | 31,700 | 0 |
| 05-Sep-2024 | 284.00 | 288.00 | 280.00 | 280.00 | 6,400 | 0 |
| 04-Sep-2024 | 284.00 | 288.00 | 284.00 | 284.00 | 500 | 0 |
| 03-Sep-2024 | 284.00 | 290.00 | 278.00 | 288.00 | 60,600 | 0 |
| 02-Sep-2024 | 290.00 | 290.00 | 280.00 | 280.00 | 10,400 | 0 |
| 30-Aug-2024 | 286.00 | 290.00 | 282.00 | 288.00 | 84,000 | 0 |
| 29-Aug-2024 | 286.00 | 290.00 | 280.00 | 286.00 | 17,500 | 0 |
| 28-Aug-2024 | 284.00 | 290.00 | 280.00 | 286.00 | 46,300 | 0 |
| 27-Aug-2024 | 286.00 | 296.00 | 286.00 | 290.00 | 7,100 | 0 |
| 26-Aug-2024 | 290.00 | 290.00 | 284.00 | 286.00 | 5,200 | 0 |
| 23-Aug-2024 | 294.00 | 294.00 | 280.00 | 290.00 | 16,100 | 0 |
| 22-Aug-2024 | 290.00 | 296.00 | 282.00 | 292.00 | 47,800 | 0 |
| 21-Aug-2024 | 290.00 | 300.00 | 284.00 | 286.00 | 26,100 | 0 |
| 20-Aug-2024 | 288.00 | 296.00 | 284.00 | 292.00 | 21,100 | 0 |
| 19-Aug-2024 | 292.00 | 292.00 | 284.00 | 286.00 | 4,400 | 0 |
| 16-Aug-2024 | 282.00 | 290.00 | 282.00 | 290.00 | 63,200 | 0 |
| 15-Aug-2024 | 290.00 | 290.00 | 280.00 | 282.00 | 19,000 | 0 |
| 14-Aug-2024 | 286.00 | 286.00 | 282.00 | 286.00 | 20,000 | 0 |
| 13-Aug-2024 | 288.00 | 298.00 | 282.00 | 282.00 | 13,900 | 0 |
| 12-Aug-2024 | 282.00 | 302.00 | 280.00 | 288.00 | 182,300 | 0 |
| 09-Aug-2024 | 278.00 | 290.00 | 278.00 | 278.00 | 78,500 | 0 |
| 08-Aug-2024 | 290.00 | 290.00 | 276.00 | 278.00 | 161,700 | 0 |
| 07-Aug-2024 | 286.00 | 294.00 | 272.00 | 286.00 | 571,700 | 0 |
| 06-Aug-2024 | 314.00 | 314.00 | 236.00 | 286.00 | 1,504,600 | 0 |
| 05-Aug-2024 | 314.00 | 320.00 | 300.00 | 306.00 | 31,400 | 0 |
| 02-Aug-2024 | 316.00 | 318.00 | 314.00 | 316.00 | 1,200 | 0 |
| 01-Aug-2024 | 316.00 | 320.00 | 314.00 | 316.00 | 56,800 | 0 |
| 31-Jul-2024 | 320.00 | 320.00 | 312.00 | 316.00 | 62,600 | 0 |
| 30-Jul-2024 | 320.00 | 322.00 | 316.00 | 316.00 | 23,400 | 0 |
| 29-Jul-2024 | 320.00 | 320.00 | 312.00 | 314.00 | 1,900 | 0 |
| 26-Jul-2024 | 316.00 | 318.00 | 312.00 | 312.00 | 4,400 | 0 |
| 25-Jul-2024 | 316.00 | 316.00 | 316.00 | 316.00 | 10,300 | 0 |
| 24-Jul-2024 | 312.00 | 320.00 | 312.00 | 314.00 | 16,800 | 0 |
| 23-Jul-2024 | 318.00 | 322.00 | 312.00 | 312.00 | 10,200 | 0 |
| 22-Jul-2024 | 318.00 | 320.00 | 314.00 | 318.00 | 15,200 | 0 |
| 19-Jul-2024 | 318.00 | 322.00 | 318.00 | 320.00 | 3,900 | 0 |
| 18-Jul-2024 | 316.00 | 322.00 | 316.00 | 318.00 | 13,000 | 0 |
| 17-Jul-2024 | 322.00 | 328.00 | 316.00 | 322.00 | 41,600 | 0 |
| 16-Jul-2024 | 320.00 | 328.00 | 318.00 | 322.00 | 46,100 | 0 |
| 15-Jul-2024 | 316.00 | 316.00 | 314.00 | 316.00 | 18,900 | 0 |
| 12-Jul-2024 | 320.00 | 320.00 | 318.00 | 318.00 | 3,000 | 0 |
| 11-Jul-2024 | 316.00 | 322.00 | 316.00 | 316.00 | 11,500 | 0 |
| 10-Jul-2024 | 314.00 | 330.00 | 312.00 | 316.00 | 85,500 | 0 |
| 09-Jul-2024 | 322.00 | 328.00 | 308.00 | 312.00 | 1,018,300 | 0 |
| 08-Jul-2024 | 324.00 | 326.00 | 316.00 | 316.00 | 20,800 | 0 |
| 05-Jul-2024 | 326.00 | 346.00 | 318.00 | 320.00 | 84,300 | 0 |
| 04-Jul-2024 | 318.00 | 378.00 | 318.00 | 326.00 | 471,300 | 0 |
| 03-Jul-2024 | 320.00 | 328.00 | 314.00 | 318.00 | 18,200 | 0 |
| 02-Jul-2024 | 310.00 | 318.00 | 310.00 | 316.00 | 7,800 | 0 |
| 01-Jul-2024 | 318.00 | 322.00 | 306.00 | 308.00 | 63,400 | 0 |
| 28-Jun-2024 | 314.00 | 322.00 | 312.00 | 314.00 | 12,000 | 0 |
| 27-Jun-2024 | 328.00 | 332.00 | 304.00 | 314.00 | 58,100 | 0 |
| 26-Jun-2024 | 324.00 | 362.00 | 320.00 | 328.00 | 111,200 | 0 |
| 25-Jun-2024 | 308.00 | 326.00 | 308.00 | 316.00 | 17,600 | 0 |
| 24-Jun-2024 | 324.00 | 324.00 | 302.00 | 302.00 | 34,500 | 0 |
| 21-Jun-2024 | 326.00 | 334.00 | 322.00 | 322.00 | 10,400 | 0 |
| 20-Jun-2024 | 328.00 | 338.00 | 320.00 | 322.00 | 52,400 | 0 |
| 19-Jun-2024 | 280.00 | 336.00 | 270.00 | 328.00 | 541,800 | 0 |
| 14-Jun-2024 | 292.00 | 300.00 | 270.00 | 270.00 | 51,100 | 0 |
| 13-Jun-2024 | 310.00 | 310.00 | 288.00 | 292.00 | 66,300 | 0 |
| 12-Jun-2024 | 314.00 | 314.00 | 294.00 | 304.00 | 68,000 | 0 |
| 11-Jun-2024 | 312.00 | 322.00 | 304.00 | 308.00 | 33,900 | 0 |
| 10-Jun-2024 | 324.00 | 324.00 | 302.00 | 302.00 | 11,000 | 0 |
| 07-Jun-2024 | 322.00 | 322.00 | 316.00 | 320.00 | 13,900 | 0 |
| 06-Jun-2024 | 314.00 | 318.00 | 314.00 | 318.00 | 26,900 | 0 |
| 05-Jun-2024 | 322.00 | 322.00 | 316.00 | 320.00 | 7,300 | 0 |
| 04-Jun-2024 | 324.00 | 324.00 | 310.00 | 318.00 | 10,000 | 0 |
| 03-Jun-2024 | 320.00 | 328.00 | 310.00 | 320.00 | 94,300 | 0 |
| 31-May-2024 | 330.00 | 336.00 | 320.00 | 324.00 | 45,700 | 0 |
| 30-May-2024 | 324.00 | 340.00 | 322.00 | 330.00 | 113,900 | 0 |
| 29-May-2024 | 326.00 | 330.00 | 316.00 | 324.00 | 81,400 | 0 |
| 28-May-2024 | 320.00 | 336.00 | 316.00 | 320.00 | 115,400 | 0 |
| 27-May-2024 | 350.00 | 352.00 | 318.00 | 320.00 | 85,600 | 0 |
| 22-May-2024 | 340.00 | 350.00 | 320.00 | 340.00 | 182,800 | 0 |
| 21-May-2024 | 324.00 | 350.00 | 320.00 | 338.00 | 158,800 | 0 |
| 20-May-2024 | 316.00 | 324.00 | 316.00 | 322.00 | 16,600 | 0 |
| 17-May-2024 | 326.00 | 326.00 | 314.00 | 316.00 | 59,300 | 0 |
| 16-May-2024 | 324.00 | 330.00 | 316.00 | 318.00 | 25,000 | 0 |
| 15-May-2024 | 322.00 | 340.00 | 318.00 | 324.00 | 67,000 | 0 |
| 14-May-2024 | 328.00 | 328.00 | 316.00 | 318.00 | 64,500 | 0 |
| 13-May-2024 | 334.00 | 334.00 | 322.00 | 322.00 | 21,000 | 0 |
| 08-May-2024 | 324.00 | 338.00 | 324.00 | 324.00 | 47,800 | 0 |
| 07-May-2024 | 320.00 | 346.00 | 318.00 | 324.00 | 234,100 | 0 |
| 06-May-2024 | 306.00 | 360.00 | 306.00 | 320.00 | 284,600 | 0 |
| 03-May-2024 | 330.00 | 380.00 | 306.00 | 310.00 | 283,400 | 0 |
| 02-May-2024 | 372.00 | 376.00 | 326.00 | 330.00 | 284,100 | 0 |
| 30-Apr-2024 | 310.00 | 376.00 | 310.00 | 374.00 | 1,865,500 | 0 |
| 29-Apr-2024 | 320.00 | 332.00 | 286.00 | 302.00 | 23,800 | 0 |
| 26-Apr-2024 | 334.00 | 334.00 | 314.00 | 320.00 | 6,600 | 0 |
| 25-Apr-2024 | 320.00 | 334.00 | 310.00 | 324.00 | 82,300 | 0 |
| 24-Apr-2024 | 328.00 | 330.00 | 308.00 | 310.00 | 54,900 | 0 |
| 23-Apr-2024 | 322.00 | 340.00 | 314.00 | 320.00 | 109,600 | 0 |
| 22-Apr-2024 | 350.00 | 350.00 | 314.00 | 320.00 | 48,900 | 0 |
| 19-Apr-2024 | 346.00 | 372.00 | 328.00 | 336.00 | 33,900 | 0 |
| 18-Apr-2024 | 336.00 | 410.00 | 336.00 | 342.00 | 228,100 | 0 |
| 17-Apr-2024 | 316.00 | 386.00 | 316.00 | 332.00 | 598,000 | 0 |
| 16-Apr-2024 | 342.00 | 342.00 | 308.00 | 310.00 | 219,800 | 0 |
| 05-Apr-2024 | 312.00 | 372.00 | 312.00 | 340.00 | 766,400 | 0 |
| 04-Apr-2024 | 312.00 | 324.00 | 304.00 | 304.00 | 20,900 | 0 |
| 03-Apr-2024 | 320.00 | 328.00 | 314.00 | 320.00 | 27,500 | 0 |