| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 146.00 | 146.00 | 142.00 | 146.00 | 9,200 | 0 |
| 05-Sep-2024 | 143.00 | 146.00 | 143.00 | 146.00 | 9,000 | 0 |
| 04-Sep-2024 | 145.00 | 150.00 | 143.00 | 144.00 | 31,600 | 0 |
| 03-Sep-2024 | 145.00 | 145.00 | 141.00 | 145.00 | 117,400 | 0 |
| 02-Sep-2024 | 142.00 | 145.00 | 140.00 | 144.00 | 104,400 | 0 |
| 30-Aug-2024 | 146.00 | 146.00 | 142.00 | 142.00 | 7,100 | 0 |
| 29-Aug-2024 | 145.00 | 146.00 | 145.00 | 146.00 | 76,800 | 0 |
| 28-Aug-2024 | 146.00 | 146.00 | 141.00 | 146.00 | 132,000 | 0 |
| 27-Aug-2024 | 143.00 | 146.00 | 143.00 | 145.00 | 111,300 | 0 |
| 26-Aug-2024 | 143.00 | 144.00 | 140.00 | 143.00 | 14,800 | 0 |
| 23-Aug-2024 | 142.00 | 144.00 | 141.00 | 143.00 | 61,700 | 0 |
| 22-Aug-2024 | 141.00 | 150.00 | 139.00 | 142.00 | 58,000 | 0 |
| 21-Aug-2024 | 140.00 | 141.00 | 139.00 | 141.00 | 4,200 | 0 |
| 20-Aug-2024 | 139.00 | 141.00 | 139.00 | 140.00 | 33,000 | 0 |
| 19-Aug-2024 | 141.00 | 142.00 | 139.00 | 140.00 | 53,500 | 0 |
| 16-Aug-2024 | 138.00 | 141.00 | 137.00 | 141.00 | 66,600 | 0 |
| 15-Aug-2024 | 138.00 | 140.00 | 137.00 | 138.00 | 20,600 | 0 |
| 14-Aug-2024 | 139.00 | 140.00 | 137.00 | 138.00 | 10,100 | 0 |
| 13-Aug-2024 | 140.00 | 140.00 | 138.00 | 138.00 | 68,100 | 0 |
| 12-Aug-2024 | 139.00 | 140.00 | 138.00 | 139.00 | 175,700 | 0 |
| 09-Aug-2024 | 140.00 | 140.00 | 137.00 | 139.00 | 58,300 | 0 |
| 08-Aug-2024 | 140.00 | 142.00 | 138.00 | 140.00 | 121,400 | 0 |
| 07-Aug-2024 | 140.00 | 146.00 | 137.00 | 139.00 | 424,200 | 0 |
| 06-Aug-2024 | 138.00 | 138.00 | 132.00 | 138.00 | 24,600 | 0 |
| 05-Aug-2024 | 140.00 | 140.00 | 131.00 | 138.00 | 161,500 | 0 |
| 02-Aug-2024 | 139.00 | 140.00 | 138.00 | 140.00 | 84,600 | 0 |
| 01-Aug-2024 | 139.00 | 140.00 | 137.00 | 139.00 | 47,000 | 0 |
| 31-Jul-2024 | 138.00 | 140.00 | 137.00 | 140.00 | 118,500 | 0 |
| 30-Jul-2024 | 139.00 | 142.00 | 137.00 | 139.00 | 110,400 | 0 |
| 29-Jul-2024 | 141.00 | 147.00 | 139.00 | 140.00 | 71,000 | 0 |
| 26-Jul-2024 | 140.00 | 142.00 | 138.00 | 139.00 | 305,800 | 0 |
| 25-Jul-2024 | 142.00 | 142.00 | 139.00 | 140.00 | 163,500 | 0 |
| 24-Jul-2024 | 142.00 | 146.00 | 141.00 | 142.00 | 415,600 | 0 |
| 23-Jul-2024 | 156.00 | 166.00 | 140.00 | 141.00 | 1,337,000 | 0 |
| 22-Jul-2024 | 159.00 | 159.00 | 154.00 | 156.00 | 161,600 | 0 |
| 19-Jul-2024 | 169.00 | 169.00 | 158.00 | 159.00 | 127,600 | 0 |
| 18-Jul-2024 | 173.00 | 173.00 | 168.00 | 169.00 | 154,600 | 0 |
| 17-Jul-2024 | 171.00 | 176.00 | 165.00 | 173.00 | 458,000 | 0 |
| 16-Jul-2024 | 185.00 | 186.00 | 164.00 | 171.00 | 663,700 | 0 |
| 15-Jul-2024 | 189.00 | 194.00 | 186.00 | 187.00 | 704,800 | 0 |
| 12-Jul-2024 | 183.00 | 198.00 | 177.00 | 188.00 | 2,258,500 | 0 |
| 11-Jul-2024 | 194.00 | 198.00 | 179.00 | 183.00 | 1,255,100 | 0 |
| 10-Jul-2024 | 151.00 | 199.00 | 151.00 | 195.00 | 4,895,700 | 0 |
| 09-Jul-2024 | 149.00 | 150.00 | 146.00 | 150.00 | 3,300 | 0 |
| 08-Jul-2024 | 153.00 | 153.00 | 130.00 | 149.00 | 63,500 | 0 |
| 05-Jul-2024 | 152.00 | 154.00 | 145.00 | 153.00 | 5,500 | 0 |
| 04-Jul-2024 | 152.00 | 152.00 | 149.00 | 152.00 | 11,500 | 0 |
| 03-Jul-2024 | 150.00 | 152.00 | 150.00 | 152.00 | 800 | 0 |
| 02-Jul-2024 | 148.00 | 152.00 | 146.00 | 152.00 | 20,600 | 0 |
| 01-Jul-2024 | 140.00 | 152.00 | 140.00 | 152.00 | 1,300 | 0 |
| 28-Jun-2024 | 152.00 | 152.00 | 152.00 | 152.00 | 100 | 0 |
| 27-Jun-2024 | 158.00 | 158.00 | 147.00 | 152.00 | 4,000 | 0 |
| 26-Jun-2024 | 142.00 | 154.00 | 142.00 | 153.00 | 25,600 | 0 |
| 25-Jun-2024 | 146.00 | 151.00 | 136.00 | 151.00 | 6,800 | 0 |
| 24-Jun-2024 | 146.00 | 148.00 | 130.00 | 148.00 | 3,400 | 0 |
| 21-Jun-2024 | 150.00 | 151.00 | 148.00 | 148.00 | 12,600 | 0 |
| 20-Jun-2024 | 152.00 | 152.00 | 151.00 | 151.00 | 200 | 0 |
| 19-Jun-2024 | 148.00 | 151.00 | 146.00 | 151.00 | 88,500 | 0 |
| 14-Jun-2024 | 149.00 | 149.00 | 144.00 | 149.00 | 51,900 | 0 |
| 13-Jun-2024 | 148.00 | 149.00 | 148.00 | 149.00 | 8,600 | 0 |
| 12-Jun-2024 | 149.00 | 150.00 | 149.00 | 150.00 | 300 | 0 |
| 11-Jun-2024 | 150.00 | 150.00 | 148.00 | 150.00 | 500 | 0 |
| 10-Jun-2024 | 151.00 | 151.00 | 146.00 | 149.00 | 6,600 | 0 |
| 07-Jun-2024 | 153.00 | 153.00 | 151.00 | 152.00 | 1,200 | 0 |
| 06-Jun-2024 | 149.00 | 149.00 | 149.00 | 149.00 | 700 | 0 |
| 05-Jun-2024 | 149.00 | 149.00 | 149.00 | 149.00 | 100 | 0 |
| 04-Jun-2024 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | 0 |
| 03-Jun-2024 | 153.00 | 153.00 | 147.00 | 152.00 | 3,300 | 0 |
| 31-May-2024 | 153.00 | 153.00 | 150.00 | 153.00 | 2,700 | 0 |
| 30-May-2024 | 151.00 | 153.00 | 150.00 | 153.00 | 3,400 | 0 |
| 29-May-2024 | 158.00 | 158.00 | 144.00 | 151.00 | 51,100 | 0 |
| 28-May-2024 | 154.00 | 160.00 | 153.00 | 158.00 | 70,100 | 0 |
| 27-May-2024 | 156.00 | 158.00 | 151.00 | 158.00 | 31,500 | 0 |
| 22-May-2024 | 156.00 | 156.00 | 154.00 | 156.00 | 5,200 | 0 |
| 21-May-2024 | 154.00 | 155.00 | 154.00 | 154.00 | 11,100 | 0 |
| 20-May-2024 | 155.00 | 156.00 | 150.00 | 156.00 | 151,400 | 0 |
| 17-May-2024 | 156.00 | 156.00 | 155.00 | 156.00 | 50,000 | 0 |
| 16-May-2024 | 156.00 | 156.00 | 155.00 | 156.00 | 887,200 | 0 |
| 15-May-2024 | 154.00 | 156.00 | 154.00 | 155.00 | 209,600 | 0 |
| 14-May-2024 | 152.00 | 153.00 | 150.00 | 153.00 | 49,000 | 0 |
| 13-May-2024 | 150.00 | 152.00 | 150.00 | 150.00 | 138,600 | 0 |
| 08-May-2024 | 148.00 | 152.00 | 148.00 | 150.00 | 106,200 | 0 |
| 07-May-2024 | 145.00 | 148.00 | 144.00 | 148.00 | 200,000 | 0 |
| 06-May-2024 | 145.00 | 149.00 | 145.00 | 149.00 | 300 | 0 |
| 03-May-2024 | 150.00 | 150.00 | 145.00 | 149.00 | 4,100 | 0 |
| 02-May-2024 | 150.00 | 150.00 | 145.00 | 150.00 | 79,000 | 0 |
| 30-Apr-2024 | 148.00 | 153.00 | 141.00 | 153.00 | 7,800 | 0 |
| 29-Apr-2024 | 141.00 | 153.00 | 141.00 | 153.00 | 11,200 | 0 |
| 26-Apr-2024 | 150.00 | 153.00 | 143.00 | 144.00 | 22,800 | 0 |
| 25-Apr-2024 | 148.00 | 154.00 | 148.00 | 150.00 | 19,000 | 0 |
| 24-Apr-2024 | 151.00 | 151.00 | 149.00 | 149.00 | 9,100 | 0 |
| 23-Apr-2024 | 148.00 | 151.00 | 148.00 | 151.00 | 59,700 | 0 |
| 22-Apr-2024 | 147.00 | 148.00 | 147.00 | 148.00 | 1,600 | 0 |
| 19-Apr-2024 | 145.00 | 147.00 | 145.00 | 147.00 | 200 | 0 |
| 18-Apr-2024 | 146.00 | 147.00 | 141.00 | 147.00 | 1,500 | 0 |
| 17-Apr-2024 | 140.00 | 146.00 | 140.00 | 146.00 | 2,400 | 0 |
| 16-Apr-2024 | 150.00 | 150.00 | 141.00 | 143.00 | 27,400 | 0 |
| 05-Apr-2024 | 130.00 | 156.00 | 130.00 | 150.00 | 33,400 | 0 |
| 04-Apr-2024 | 152.00 | 158.00 | 150.00 | 156.00 | 14,800 | 0 |
| 03-Apr-2024 | 144.00 | 155.00 | 144.00 | 155.00 | 6,300 | 0 |