| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 300.00 | 302.00 | 294.00 | 296.00 | 299,900 | 0 |
| 06-Sep-2024 | 294.00 | 304.00 | 292.00 | 300.00 | 492,100 | 0 |
| 05-Sep-2024 | 296.00 | 296.00 | 292.00 | 294.00 | 259,100 | 0 |
| 04-Sep-2024 | 298.00 | 298.00 | 286.00 | 296.00 | 826,400 | 0 |
| 03-Sep-2024 | 300.00 | 300.00 | 290.00 | 298.00 | 546,200 | 0 |
| 02-Sep-2024 | 298.00 | 300.00 | 296.00 | 298.00 | 161,200 | 0 |
| 30-Aug-2024 | 292.00 | 298.00 | 292.00 | 298.00 | 68,500 | 0 |
| 29-Aug-2024 | 296.00 | 302.00 | 290.00 | 292.00 | 341,900 | 0 |
| 28-Aug-2024 | 300.00 | 300.00 | 294.00 | 296.00 | 186,200 | 0 |
| 27-Aug-2024 | 302.00 | 306.00 | 292.00 | 298.00 | 688,300 | 0 |
| 26-Aug-2024 | 300.00 | 320.00 | 298.00 | 300.00 | 307,800 | 0 |
| 23-Aug-2024 | 298.00 | 300.00 | 296.00 | 300.00 | 136,700 | 0 |
| 22-Aug-2024 | 300.00 | 300.00 | 294.00 | 296.00 | 363,600 | 0 |
| 21-Aug-2024 | 304.00 | 304.00 | 296.00 | 300.00 | 445,400 | 0 |
| 20-Aug-2024 | 306.00 | 306.00 | 300.00 | 302.00 | 286,300 | 0 |
| 19-Aug-2024 | 296.00 | 308.00 | 294.00 | 304.00 | 787,800 | 0 |
| 16-Aug-2024 | 298.00 | 300.00 | 290.00 | 294.00 | 675,600 | 0 |
| 15-Aug-2024 | 276.00 | 306.00 | 272.00 | 296.00 | 1,496,100 | 0 |
| 14-Aug-2024 | 268.00 | 274.00 | 266.00 | 274.00 | 378,000 | 0 |
| 13-Aug-2024 | 266.00 | 268.00 | 262.00 | 266.00 | 238,200 | 0 |
| 12-Aug-2024 | 270.00 | 270.00 | 262.00 | 264.00 | 279,000 | 0 |
| 09-Aug-2024 | 272.00 | 272.00 | 262.00 | 266.00 | 91,000 | 0 |
| 08-Aug-2024 | 268.00 | 272.00 | 260.00 | 270.00 | 261,200 | 0 |
| 07-Aug-2024 | 270.00 | 280.00 | 264.00 | 268.00 | 304,000 | 0 |
| 06-Aug-2024 | 270.00 | 278.00 | 260.00 | 268.00 | 285,700 | 0 |
| 05-Aug-2024 | 292.00 | 294.00 | 260.00 | 270.00 | 1,012,700 | 0 |
| 02-Aug-2024 | 304.00 | 308.00 | 276.00 | 290.00 | 1,489,300 | 0 |
| 01-Aug-2024 | 308.00 | 308.00 | 298.00 | 304.00 | 256,400 | 0 |
| 31-Jul-2024 | 314.00 | 314.00 | 304.00 | 308.00 | 194,700 | 0 |
| 30-Jul-2024 | 310.00 | 312.00 | 306.00 | 310.00 | 203,800 | 0 |
| 29-Jul-2024 | 314.00 | 314.00 | 304.00 | 308.00 | 1,020,600 | 0 |
| 26-Jul-2024 | 314.00 | 314.00 | 310.00 | 312.00 | 100,200 | 0 |
| 25-Jul-2024 | 314.00 | 314.00 | 304.00 | 312.00 | 312,200 | 0 |
| 24-Jul-2024 | 320.00 | 320.00 | 310.00 | 314.00 | 1,370,200 | 0 |
| 23-Jul-2024 | 326.00 | 326.00 | 318.00 | 320.00 | 1,660,600 | 0 |
| 22-Jul-2024 | 332.00 | 332.00 | 322.00 | 326.00 | 2,099,000 | 0 |
| 19-Jul-2024 | 338.00 | 342.00 | 326.00 | 332.00 | 2,974,200 | 0 |
| 18-Jul-2024 | 312.00 | 346.00 | 312.00 | 338.00 | 12,957,600 | 0 |
| 17-Jul-2024 | 304.00 | 314.00 | 300.00 | 312.00 | 6,485,800 | 0 |
| 16-Jul-2024 | 304.00 | 304.00 | 294.00 | 304.00 | 2,637,000 | 0 |
| 15-Jul-2024 | 316.00 | 318.00 | 304.00 | 304.00 | 3,020,900 | 0 |
| 12-Jul-2024 | 326.00 | 326.00 | 316.00 | 316.00 | 3,356,800 | 0 |
| 11-Jul-2024 | 330.00 | 332.00 | 324.00 | 326.00 | 2,918,600 | 0 |
| 10-Jul-2024 | 328.00 | 340.00 | 328.00 | 330.00 | 3,272,500 | 0 |
| 09-Jul-2024 | 324.00 | 332.00 | 320.00 | 328.00 | 5,234,300 | 0 |
| 08-Jul-2024 | 328.00 | 336.00 | 294.00 | 324.00 | 8,227,300 | 0 |
| 05-Jul-2024 | 340.00 | 340.00 | 328.00 | 328.00 | 3,771,700 | 0 |
| 04-Jul-2024 | 336.00 | 348.00 | 310.00 | 338.00 | 6,134,400 | 0 |
| 03-Jul-2024 | 331.00 | 339.00 | 321.00 | 336.00 | 11,768,000 | 0 |
| 02-Jul-2024 | 343.00 | 343.00 | 326.00 | 331.00 | 4,642,000 | 0 |
| 01-Jul-2024 | 354.00 | 355.00 | 338.00 | 344.00 | 4,841,000 | 0 |
| 28-Jun-2024 | 377.00 | 380.00 | 340.00 | 355.00 | 9,271,000 | 0 |
| 27-Jun-2024 | 329.00 | 380.00 | 311.00 | 380.00 | 8,924,000 | 0 |
| 26-Jun-2024 | 318.00 | 333.00 | 317.00 | 329.00 | 8,343,000 | 0 |
| 25-Jun-2024 | 280.00 | 318.00 | 274.00 | 318.00 | 5,821,000 | 0 |
| 24-Jun-2024 | 272.00 | 295.00 | 260.00 | 280.00 | 5,425,000 | 0 |
| 21-Jun-2024 | 243.00 | 272.00 | 241.00 | 272.00 | 4,168,000 | 0 |
| 20-Jun-2024 | 230.00 | 242.00 | 229.00 | 240.00 | 606,000 | 0 |
| 19-Jun-2024 | 220.00 | 229.00 | 217.00 | 229.00 | 1,584,000 | 0 |
| 14-Jun-2024 | 226.00 | 226.00 | 217.00 | 217.00 | 103,000 | 0 |
| 13-Jun-2024 | 240.00 | 240.00 | 221.00 | 221.00 | 635,000 | 0 |
| 12-Jun-2024 | 236.00 | 243.00 | 233.00 | 240.00 | 213,000 | 0 |
| 11-Jun-2024 | 237.00 | 243.00 | 233.00 | 237.00 | 192,000 | 0 |
| 10-Jun-2024 | 232.00 | 238.00 | 232.00 | 233.00 | 300,000 | 0 |
| 07-Jun-2024 | 233.00 | 240.00 | 231.00 | 232.00 | 127,000 | 0 |
| 06-Jun-2024 | 235.00 | 235.00 | 232.00 | 234.00 | 274,000 | 0 |
| 05-Jun-2024 | 234.00 | 243.00 | 231.00 | 231.00 | 524,000 | 0 |
| 04-Jun-2024 | 235.00 | 235.00 | 232.00 | 234.00 | 33,000 | 0 |
| 03-Jun-2024 | 233.00 | 238.00 | 233.00 | 235.00 | 263,000 | 0 |
| 31-May-2024 | 235.00 | 235.00 | 229.00 | 234.00 | 38,000 | 0 |
| 30-May-2024 | 231.00 | 235.00 | 228.00 | 235.00 | 86,000 | 0 |
| 29-May-2024 | 236.00 | 238.00 | 230.00 | 235.00 | 125,000 | 0 |
| 28-May-2024 | 234.00 | 238.00 | 227.00 | 236.00 | 124,000 | 0 |
| 27-May-2024 | 235.00 | 236.00 | 229.00 | 235.00 | 181,000 | 0 |
| 22-May-2024 | 232.00 | 239.00 | 231.00 | 236.00 | 284,000 | 0 |
| 21-May-2024 | 228.00 | 233.00 | 228.00 | 229.00 | 206,000 | 0 |
| 20-May-2024 | 222.00 | 230.00 | 220.00 | 228.00 | 305,000 | 0 |
| 17-May-2024 | 220.00 | 222.00 | 219.00 | 221.00 | 112,000 | 0 |
| 16-May-2024 | 223.00 | 223.00 | 218.00 | 220.00 | 223,000 | 0 |
| 15-May-2024 | 222.00 | 224.00 | 221.00 | 223.00 | 111,000 | 0 |
| 14-May-2024 | 219.00 | 223.00 | 219.00 | 223.00 | 398,000 | 0 |
| 13-May-2024 | 235.00 | 235.00 | 212.00 | 219.00 | 767,000 | 0 |
| 08-May-2024 | 245.00 | 251.00 | 231.00 | 234.00 | 2,401,000 | 0 |
| 07-May-2024 | 217.00 | 258.00 | 207.00 | 240.00 | 11,750,000 | 0 |
| 06-May-2024 | 205.00 | 210.00 | 200.00 | 207.00 | 265,000 | 0 |
| 03-May-2024 | 204.00 | 218.00 | 201.00 | 205.00 | 53,000 | 0 |
| 02-May-2024 | 208.00 | 210.00 | 197.00 | 205.00 | 58,000 | 0 |
| 30-Apr-2024 | 213.00 | 213.00 | 195.00 | 210.00 | 385,000 | 0 |
| 29-Apr-2024 | 214.00 | 214.00 | 212.00 | 214.00 | 30,000 | 0 |
| 26-Apr-2024 | 214.00 | 216.00 | 212.00 | 213.00 | 82,000 | 0 |
| 25-Apr-2024 | 215.00 | 218.00 | 211.00 | 214.00 | 59,000 | 0 |
| 24-Apr-2024 | 217.00 | 218.00 | 217.00 | 218.00 | 15,000 | 0 |
| 23-Apr-2024 | 218.00 | 218.00 | 211.00 | 217.00 | 152,000 | 0 |
| 22-Apr-2024 | 211.00 | 219.00 | 211.00 | 218.00 | 51,000 | 0 |
| 19-Apr-2024 | 214.00 | 216.00 | 209.00 | 210.00 | 188,000 | 0 |
| 18-Apr-2024 | 216.00 | 216.00 | 214.00 | 214.00 | 51,000 | 0 |
| 17-Apr-2024 | 220.00 | 220.00 | 215.00 | 215.00 | 92,000 | 0 |
| 16-Apr-2024 | 224.00 | 224.00 | 217.00 | 217.00 | 260,000 | 0 |
| 05-Apr-2024 | 220.00 | 222.00 | 220.00 | 220.00 | 98,000 | 0 |
| 04-Apr-2024 | 221.00 | 221.00 | 220.00 | 220.00 | 118,000 | 0 |