| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Sep-2024 | 282.00 | 286.00 | 280.00 | 286.00 | 128,300 | 0 |
| 12-Sep-2024 | 282.00 | 282.00 | 278.00 | 282.00 | 339,800 | 0 |
| 11-Sep-2024 | 278.00 | 292.00 | 278.00 | 282.00 | 266,100 | 0 |
| 10-Sep-2024 | 280.00 | 282.00 | 278.00 | 280.00 | 362,400 | 0 |
| 09-Sep-2024 | 284.00 | 286.00 | 280.00 | 282.00 | 221,500 | 0 |
| 06-Sep-2024 | 282.00 | 282.00 | 280.00 | 282.00 | 110,300 | 0 |
| 05-Sep-2024 | 286.00 | 286.00 | 280.00 | 282.00 | 413,300 | 0 |
| 04-Sep-2024 | 292.00 | 292.00 | 282.00 | 288.00 | 490,700 | 0 |
| 03-Sep-2024 | 286.00 | 292.00 | 280.00 | 292.00 | 183,500 | 0 |
| 02-Sep-2024 | 282.00 | 290.00 | 278.00 | 282.00 | 507,100 | 0 |
| 30-Aug-2024 | 282.00 | 286.00 | 282.00 | 286.00 | 110,500 | 0 |
| 29-Aug-2024 | 282.00 | 298.00 | 280.00 | 282.00 | 636,500 | 0 |
| 28-Aug-2024 | 282.00 | 286.00 | 282.00 | 282.00 | 57,300 | 0 |
| 27-Aug-2024 | 288.00 | 288.00 | 282.00 | 282.00 | 236,200 | 0 |
| 26-Aug-2024 | 292.00 | 292.00 | 280.00 | 284.00 | 751,400 | 0 |
| 23-Aug-2024 | 282.00 | 292.00 | 280.00 | 292.00 | 52,400 | 0 |
| 22-Aug-2024 | 282.00 | 298.00 | 282.00 | 284.00 | 23,200 | 0 |
| 21-Aug-2024 | 284.00 | 290.00 | 284.00 | 290.00 | 32,400 | 0 |
| 20-Aug-2024 | 290.00 | 290.00 | 284.00 | 286.00 | 23,200 | 0 |
| 19-Aug-2024 | 286.00 | 290.00 | 284.00 | 290.00 | 35,800 | 0 |
| 16-Aug-2024 | 290.00 | 290.00 | 286.00 | 286.00 | 14,400 | 0 |
| 15-Aug-2024 | 288.00 | 288.00 | 286.00 | 286.00 | 44,600 | 0 |
| 14-Aug-2024 | 292.00 | 296.00 | 288.00 | 288.00 | 75,900 | 0 |
| 13-Aug-2024 | 290.00 | 298.00 | 288.00 | 290.00 | 1,272,800 | 0 |
| 12-Aug-2024 | 294.00 | 298.00 | 290.00 | 292.00 | 83,200 | 0 |
| 09-Aug-2024 | 302.00 | 302.00 | 292.00 | 298.00 | 1,031,500 | 0 |
| 08-Aug-2024 | 296.00 | 310.00 | 282.00 | 296.00 | 4,682,200 | 0 |
| 07-Aug-2024 | 302.00 | 302.00 | 296.00 | 300.00 | 784,000 | 0 |
| 06-Aug-2024 | 300.00 | 308.00 | 296.00 | 300.00 | 232,300 | 0 |
| 05-Aug-2024 | 296.00 | 308.00 | 296.00 | 300.00 | 131,600 | 0 |
| 02-Aug-2024 | 312.00 | 312.00 | 296.00 | 298.00 | 1,897,500 | 0 |
| 01-Aug-2024 | 304.00 | 304.00 | 298.00 | 300.00 | 404,900 | 0 |
| 31-Jul-2024 | 306.00 | 308.00 | 300.00 | 300.00 | 661,700 | 0 |
| 30-Jul-2024 | 308.00 | 316.00 | 306.00 | 306.00 | 559,300 | 0 |
| 29-Jul-2024 | 302.00 | 308.00 | 302.00 | 306.00 | 202,500 | 0 |
| 26-Jul-2024 | 300.00 | 304.00 | 300.00 | 302.00 | 58,900 | 0 |
| 25-Jul-2024 | 316.00 | 316.00 | 296.00 | 300.00 | 1,741,000 | 0 |
| 24-Jul-2024 | 314.00 | 322.00 | 302.00 | 316.00 | 1,827,300 | 0 |
| 23-Jul-2024 | 310.00 | 312.00 | 310.00 | 312.00 | 10,800 | 0 |
| 22-Jul-2024 | 316.00 | 316.00 | 308.00 | 310.00 | 192,000 | 0 |
| 19-Jul-2024 | 312.00 | 312.00 | 304.00 | 310.00 | 244,300 | 0 |
| 18-Jul-2024 | 310.00 | 312.00 | 300.00 | 312.00 | 147,700 | 0 |
| 17-Jul-2024 | 312.00 | 314.00 | 310.00 | 310.00 | 479,000 | 0 |
| 16-Jul-2024 | 310.00 | 312.00 | 310.00 | 312.00 | 105,900 | 0 |
| 15-Jul-2024 | 314.00 | 316.00 | 310.00 | 310.00 | 236,500 | 0 |
| 12-Jul-2024 | 318.00 | 318.00 | 310.00 | 310.00 | 637,800 | 0 |
| 11-Jul-2024 | 314.00 | 318.00 | 310.00 | 318.00 | 407,800 | 0 |
| 10-Jul-2024 | 320.00 | 322.00 | 310.00 | 314.00 | 352,100 | 0 |
| 09-Jul-2024 | 320.00 | 326.00 | 312.00 | 322.00 | 121,100 | 0 |
| 08-Jul-2024 | 322.00 | 322.00 | 318.00 | 320.00 | 50,100 | 0 |
| 05-Jul-2024 | 318.00 | 330.00 | 314.00 | 320.00 | 167,000 | 0 |
| 04-Jul-2024 | 332.00 | 348.00 | 312.00 | 318.00 | 1,005,400 | 0 |
| 03-Jul-2024 | 346.00 | 348.00 | 328.00 | 328.00 | 248,300 | 0 |
| 02-Jul-2024 | 340.00 | 352.00 | 334.00 | 342.00 | 155,700 | 0 |
| 01-Jul-2024 | 342.00 | 350.00 | 332.00 | 348.00 | 4,700 | 0 |
| 28-Jun-2024 | 342.00 | 352.00 | 342.00 | 346.00 | 4,700 | 0 |
| 27-Jun-2024 | 344.00 | 360.00 | 330.00 | 340.00 | 632,800 | 0 |
| 26-Jun-2024 | 342.00 | 342.00 | 320.00 | 328.00 | 87,800 | 0 |
| 25-Jun-2024 | 344.00 | 358.00 | 340.00 | 342.00 | 40,800 | 0 |
| 24-Jun-2024 | 354.00 | 364.00 | 332.00 | 344.00 | 66,400 | 0 |
| 21-Jun-2024 | 350.00 | 356.00 | 346.00 | 354.00 | 1,700 | 0 |
| 20-Jun-2024 | 362.00 | 364.00 | 350.00 | 350.00 | 43,800 | 0 |
| 19-Jun-2024 | 350.00 | 356.00 | 348.00 | 356.00 | 4,300 | 0 |
| 14-Jun-2024 | 356.00 | 356.00 | 352.00 | 354.00 | 42,800 | 0 |
| 13-Jun-2024 | 356.00 | 366.00 | 356.00 | 356.00 | 240,000 | 0 |
| 12-Jun-2024 | 358.00 | 358.00 | 356.00 | 356.00 | 11,800 | 0 |
| 11-Jun-2024 | 360.00 | 360.00 | 358.00 | 358.00 | 20,900 | 0 |
| 10-Jun-2024 | 370.00 | 370.00 | 358.00 | 358.00 | 38,700 | 0 |
| 07-Jun-2024 | 364.00 | 370.00 | 364.00 | 364.00 | 4,100 | 0 |
| 06-Jun-2024 | 370.00 | 370.00 | 370.00 | 370.00 | 1,000 | 0 |
| 05-Jun-2024 | 370.00 | 372.00 | 364.00 | 372.00 | 11,900 | 0 |
| 04-Jun-2024 | 382.00 | 382.00 | 368.00 | 370.00 | 1,800 | 0 |
| 03-Jun-2024 | 362.00 | 380.00 | 360.00 | 380.00 | 65,800 | 0 |
| 31-May-2024 | 370.00 | 378.00 | 364.00 | 366.00 | 298,700 | 0 |
| 30-May-2024 | 372.00 | 374.00 | 366.00 | 370.00 | 163,100 | 0 |
| 29-May-2024 | 364.00 | 380.00 | 362.00 | 380.00 | 328,200 | 0 |
| 28-May-2024 | 366.00 | 380.00 | 364.00 | 374.00 | 646,300 | 0 |
| 27-May-2024 | 362.00 | 364.00 | 356.00 | 364.00 | 178,200 | 0 |
| 22-May-2024 | 364.00 | 366.00 | 360.00 | 364.00 | 121,000 | 0 |
| 21-May-2024 | 366.00 | 368.00 | 362.00 | 362.00 | 213,300 | 0 |
| 20-May-2024 | 376.00 | 406.00 | 366.00 | 368.00 | 281,800 | 0 |
| 17-May-2024 | 374.00 | 374.00 | 368.00 | 374.00 | 155,400 | 0 |
| 16-May-2024 | 368.00 | 376.00 | 366.00 | 374.00 | 1,273,400 | 0 |
| 15-May-2024 | 364.00 | 366.00 | 364.00 | 366.00 | 4,300 | 0 |
| 14-May-2024 | 366.00 | 370.00 | 364.00 | 366.00 | 112,000 | 0 |
| 13-May-2024 | 370.00 | 370.00 | 364.00 | 368.00 | 125,800 | 0 |
| 08-May-2024 | 366.00 | 374.00 | 366.00 | 370.00 | 124,000 | 0 |
| 07-May-2024 | 364.00 | 372.00 | 360.00 | 364.00 | 20,300 | 0 |
| 06-May-2024 | 376.00 | 376.00 | 366.00 | 366.00 | 51,900 | 0 |
| 03-May-2024 | 372.00 | 376.00 | 358.00 | 376.00 | 61,700 | 0 |
| 02-May-2024 | 370.00 | 374.00 | 366.00 | 372.00 | 15,600 | 0 |
| 30-Apr-2024 | 366.00 | 370.00 | 366.00 | 370.00 | 33,400 | 0 |
| 29-Apr-2024 | 374.00 | 376.00 | 364.00 | 370.00 | 2,000 | 0 |
| 26-Apr-2024 | 366.00 | 372.00 | 364.00 | 370.00 | 2,800 | 0 |
| 25-Apr-2024 | 370.00 | 370.00 | 366.00 | 366.00 | 200 | 0 |
| 24-Apr-2024 | 374.00 | 374.00 | 362.00 | 364.00 | 624,500 | 0 |
| 23-Apr-2024 | 362.00 | 374.00 | 362.00 | 374.00 | 19,700 | 0 |
| 22-Apr-2024 | 362.00 | 372.00 | 362.00 | 372.00 | 37,000 | 0 |
| 19-Apr-2024 | 368.00 | 370.00 | 368.00 | 370.00 | 4,400 | 0 |
| 18-Apr-2024 | 368.00 | 370.00 | 366.00 | 370.00 | 12,900 | 0 |