| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Sep-2024 | 288.00 | 288.00 | 276.00 | 280.00 | 557,100 | 0 |
| 09-Sep-2024 | 276.00 | 290.00 | 274.00 | 278.00 | 572,700 | 0 |
| 06-Sep-2024 | 280.00 | 284.00 | 268.00 | 276.00 | 607,400 | 0 |
| 05-Sep-2024 | 288.00 | 288.00 | 274.00 | 280.00 | 788,500 | 0 |
| 04-Sep-2024 | 284.00 | 292.00 | 282.00 | 288.00 | 161,000 | 0 |
| 03-Sep-2024 | 290.00 | 294.00 | 282.00 | 282.00 | 176,700 | 0 |
| 02-Sep-2024 | 292.00 | 298.00 | 286.00 | 288.00 | 396,200 | 0 |
| 30-Aug-2024 | 302.00 | 304.00 | 292.00 | 292.00 | 350,500 | 0 |
| 29-Aug-2024 | 292.00 | 324.00 | 286.00 | 300.00 | 4,999,500 | 0 |
| 28-Aug-2024 | 276.00 | 314.00 | 274.00 | 290.00 | 4,306,600 | 0 |
| 27-Aug-2024 | 280.00 | 280.00 | 274.00 | 274.00 | 135,000 | 0 |
| 26-Aug-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 279,100 | 0 |
| 23-Aug-2024 | 274.00 | 282.00 | 274.00 | 276.00 | 257,000 | 0 |
| 22-Aug-2024 | 276.00 | 284.00 | 276.00 | 276.00 | 282,100 | 0 |
| 21-Aug-2024 | 274.00 | 282.00 | 274.00 | 280.00 | 131,000 | 0 |
| 20-Aug-2024 | 278.00 | 280.00 | 274.00 | 276.00 | 375,400 | 0 |
| 19-Aug-2024 | 280.00 | 284.00 | 274.00 | 278.00 | 284,600 | 0 |
| 16-Aug-2024 | 282.00 | 286.00 | 276.00 | 280.00 | 230,100 | 0 |
| 15-Aug-2024 | 284.00 | 286.00 | 278.00 | 280.00 | 316,200 | 0 |
| 14-Aug-2024 | 284.00 | 288.00 | 280.00 | 284.00 | 380,200 | 0 |
| 13-Aug-2024 | 290.00 | 292.00 | 282.00 | 282.00 | 802,200 | 0 |
| 12-Aug-2024 | 274.00 | 298.00 | 274.00 | 290.00 | 1,231,200 | 0 |
| 09-Aug-2024 | 276.00 | 278.00 | 266.00 | 274.00 | 172,600 | 0 |
| 08-Aug-2024 | 280.00 | 280.00 | 272.00 | 276.00 | 230,800 | 0 |
| 07-Aug-2024 | 280.00 | 288.00 | 274.00 | 280.00 | 187,900 | 0 |
| 06-Aug-2024 | 268.00 | 276.00 | 264.00 | 270.00 | 153,800 | 0 |
| 05-Aug-2024 | 280.00 | 286.00 | 262.00 | 268.00 | 897,300 | 0 |
| 02-Aug-2024 | 282.00 | 288.00 | 280.00 | 282.00 | 421,900 | 0 |
| 01-Aug-2024 | 288.00 | 290.00 | 280.00 | 282.00 | 309,300 | 0 |
| 31-Jul-2024 | 300.00 | 300.00 | 282.00 | 282.00 | 568,700 | 0 |
| 30-Jul-2024 | 306.00 | 306.00 | 280.00 | 286.00 | 1,455,600 | 0 |
| 29-Jul-2024 | 312.00 | 316.00 | 290.00 | 308.00 | 1,421,700 | 0 |
| 26-Jul-2024 | 310.00 | 320.00 | 304.00 | 312.00 | 137,500 | 0 |
| 25-Jul-2024 | 314.00 | 318.00 | 306.00 | 310.00 | 655,400 | 0 |
| 24-Jul-2024 | 312.00 | 320.00 | 310.00 | 310.00 | 574,500 | 0 |
| 23-Jul-2024 | 316.00 | 326.00 | 314.00 | 316.00 | 1,266,300 | 0 |
| 22-Jul-2024 | 328.00 | 348.00 | 308.00 | 316.00 | 5,009,300 | 0 |
| 19-Jul-2024 | 280.00 | 330.00 | 280.00 | 328.00 | 6,841,300 | 0 |
| 18-Jul-2024 | 284.00 | 286.00 | 276.00 | 280.00 | 577,300 | 0 |
| 17-Jul-2024 | 288.00 | 288.00 | 274.00 | 284.00 | 546,200 | 0 |
| 16-Jul-2024 | 298.00 | 300.00 | 278.00 | 284.00 | 398,400 | 0 |
| 15-Jul-2024 | 288.00 | 294.00 | 288.00 | 292.00 | 116,700 | 0 |
| 12-Jul-2024 | 294.00 | 296.00 | 282.00 | 288.00 | 338,600 | 0 |
| 11-Jul-2024 | 292.00 | 298.00 | 290.00 | 292.00 | 136,800 | 0 |
| 10-Jul-2024 | 298.00 | 302.00 | 294.00 | 294.00 | 242,000 | 0 |
| 09-Jul-2024 | 300.00 | 306.00 | 296.00 | 298.00 | 814,600 | 0 |
| 08-Jul-2024 | 304.00 | 320.00 | 296.00 | 300.00 | 1,380,200 | 0 |
| 05-Jul-2024 | 314.00 | 314.00 | 300.00 | 300.00 | 672,200 | 0 |
| 04-Jul-2024 | 320.00 | 342.00 | 298.00 | 310.00 | 5,488,200 | 0 |
| 03-Jul-2024 | 312.00 | 346.00 | 290.00 | 320.00 | 23,880,900 | 0 |
| 02-Jul-2024 | 228.00 | 284.00 | 228.00 | 284.00 | 4,024,700 | 0 |
| 01-Jul-2024 | 232.00 | 234.00 | 226.00 | 228.00 | 266,400 | 0 |
| 28-Jun-2024 | 226.00 | 240.00 | 226.00 | 230.00 | 132,400 | 0 |
| 27-Jun-2024 | 228.00 | 230.00 | 222.00 | 226.00 | 112,600 | 0 |
| 26-Jun-2024 | 234.00 | 236.00 | 222.00 | 224.00 | 95,900 | 0 |
| 25-Jun-2024 | 236.00 | 242.00 | 230.00 | 234.00 | 59,100 | 0 |
| 24-Jun-2024 | 238.00 | 246.00 | 222.00 | 238.00 | 129,000 | 0 |
| 21-Jun-2024 | 216.00 | 248.00 | 206.00 | 238.00 | 565,100 | 0 |
| 20-Jun-2024 | 218.00 | 218.00 | 206.00 | 216.00 | 108,200 | 0 |
| 19-Jun-2024 | 228.00 | 228.00 | 208.00 | 218.00 | 192,000 | 0 |
| 14-Jun-2024 | 238.00 | 238.00 | 228.00 | 228.00 | 365,600 | 0 |
| 13-Jun-2024 | 244.00 | 248.00 | 234.00 | 238.00 | 137,100 | 0 |
| 12-Jun-2024 | 250.00 | 258.00 | 232.00 | 244.00 | 144,500 | 0 |
| 11-Jun-2024 | 254.00 | 258.00 | 244.00 | 250.00 | 146,700 | 0 |
| 10-Jun-2024 | 256.00 | 264.00 | 252.00 | 254.00 | 80,600 | 0 |
| 07-Jun-2024 | 262.00 | 262.00 | 256.00 | 256.00 | 307,100 | 0 |
| 06-Jun-2024 | 256.00 | 272.00 | 250.00 | 258.00 | 309,400 | 0 |
| 05-Jun-2024 | 274.00 | 276.00 | 258.00 | 258.00 | 788,000 | 0 |
| 04-Jun-2024 | 272.00 | 276.00 | 268.00 | 272.00 | 80,100 | 0 |
| 03-Jun-2024 | 278.00 | 278.00 | 268.00 | 274.00 | 304,100 | 0 |
| 31-May-2024 | 280.00 | 282.00 | 276.00 | 278.00 | 174,300 | 0 |
| 30-May-2024 | 288.00 | 288.00 | 276.00 | 282.00 | 111,100 | 0 |
| 29-May-2024 | 284.00 | 288.00 | 278.00 | 288.00 | 44,400 | 0 |
| 28-May-2024 | 280.00 | 296.00 | 278.00 | 284.00 | 161,600 | 0 |
| 27-May-2024 | 306.00 | 306.00 | 280.00 | 280.00 | 350,800 | 0 |
| 22-May-2024 | 320.00 | 320.00 | 298.00 | 302.00 | 459,100 | 0 |
| 21-May-2024 | 324.00 | 332.00 | 310.00 | 316.00 | 1,052,600 | 0 |
| 20-May-2024 | 276.00 | 344.00 | 276.00 | 318.00 | 4,526,100 | 0 |
| 17-May-2024 | 264.00 | 284.00 | 260.00 | 276.00 | 382,300 | 0 |
| 16-May-2024 | 264.00 | 268.00 | 250.00 | 260.00 | 164,400 | 0 |
| 15-May-2024 | 268.00 | 268.00 | 260.00 | 260.00 | 258,200 | 0 |
| 14-May-2024 | 270.00 | 278.00 | 264.00 | 268.00 | 114,700 | 0 |
| 13-May-2024 | 280.00 | 284.00 | 268.00 | 270.00 | 245,400 | 0 |
| 08-May-2024 | 294.00 | 294.00 | 278.00 | 280.00 | 431,600 | 0 |
| 07-May-2024 | 290.00 | 326.00 | 282.00 | 288.00 | 1,399,100 | 0 |
| 06-May-2024 | 294.00 | 294.00 | 280.00 | 286.00 | 334,900 | 0 |
| 03-May-2024 | 290.00 | 300.00 | 282.00 | 290.00 | 124,900 | 0 |
| 02-May-2024 | 290.00 | 290.00 | 280.00 | 282.00 | 149,900 | 0 |
| 30-Apr-2024 | 300.00 | 300.00 | 286.00 | 288.00 | 153,000 | 0 |
| 29-Apr-2024 | 292.00 | 292.00 | 282.00 | 288.00 | 181,900 | 0 |
| 26-Apr-2024 | 300.00 | 300.00 | 290.00 | 290.00 | 357,100 | 0 |
| 25-Apr-2024 | 300.00 | 302.00 | 290.00 | 300.00 | 213,300 | 0 |
| 24-Apr-2024 | 298.00 | 310.00 | 298.00 | 302.00 | 342,100 | 0 |
| 23-Apr-2024 | 288.00 | 320.00 | 288.00 | 298.00 | 522,100 | 0 |
| 22-Apr-2024 | 292.00 | 308.00 | 278.00 | 284.00 | 412,400 | 0 |
| 19-Apr-2024 | 314.00 | 314.00 | 280.00 | 290.00 | 730,200 | 0 |
| 18-Apr-2024 | 318.00 | 320.00 | 300.00 | 312.00 | 274,300 | 0 |
| 17-Apr-2024 | 322.00 | 322.00 | 312.00 | 316.00 | 227,900 | 0 |
| 16-Apr-2024 | 332.00 | 332.00 | 318.00 | 318.00 | 298,400 | 0 |
| 05-Apr-2024 | 326.00 | 334.00 | 326.00 | 330.00 | 472,900 | 0 |