| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 306.00 | 312.00 | 304.00 | 310.00 | 2,926,400 | 0 |
| 05-Sep-2024 | 308.00 | 310.00 | 304.00 | 306.00 | 1,874,900 | 0 |
| 04-Sep-2024 | 308.00 | 308.00 | 304.00 | 306.00 | 1,188,100 | 0 |
| 03-Sep-2024 | 302.00 | 312.00 | 302.00 | 308.00 | 3,478,300 | 0 |
| 02-Sep-2024 | 308.00 | 314.00 | 304.00 | 306.00 | 3,440,400 | 0 |
| 30-Aug-2024 | 306.00 | 316.00 | 304.00 | 306.00 | 2,317,000 | 0 |
| 29-Aug-2024 | 308.00 | 308.00 | 304.00 | 304.00 | 2,499,900 | 0 |
| 28-Aug-2024 | 312.00 | 312.00 | 304.00 | 306.00 | 3,226,700 | 0 |
| 27-Aug-2024 | 314.00 | 320.00 | 308.00 | 312.00 | 3,602,200 | 0 |
| 26-Aug-2024 | 308.00 | 322.00 | 304.00 | 314.00 | 18,756,900 | 0 |
| 23-Aug-2024 | 298.00 | 310.00 | 296.00 | 302.00 | 9,959,400 | 0 |
| 22-Aug-2024 | 298.00 | 300.00 | 294.00 | 298.00 | 2,200,400 | 0 |
| 21-Aug-2024 | 294.00 | 302.00 | 292.00 | 298.00 | 9,600,300 | 0 |
| 20-Aug-2024 | 282.00 | 298.00 | 282.00 | 292.00 | 14,510,900 | 0 |
| 19-Aug-2024 | 284.00 | 284.00 | 278.00 | 282.00 | 1,555,600 | 0 |
| 16-Aug-2024 | 282.00 | 284.00 | 280.00 | 282.00 | 587,600 | 0 |
| 15-Aug-2024 | 282.00 | 284.00 | 278.00 | 282.00 | 1,224,100 | 0 |
| 14-Aug-2024 | 282.00 | 284.00 | 278.00 | 280.00 | 832,500 | 0 |
| 13-Aug-2024 | 278.00 | 284.00 | 274.00 | 282.00 | 1,725,000 | 0 |
| 12-Aug-2024 | 274.00 | 278.00 | 272.00 | 278.00 | 890,700 | 0 |
| 09-Aug-2024 | 276.00 | 276.00 | 272.00 | 274.00 | 636,900 | 0 |
| 08-Aug-2024 | 276.00 | 276.00 | 270.00 | 272.00 | 226,900 | 0 |
| 07-Aug-2024 | 270.00 | 276.00 | 266.00 | 274.00 | 572,700 | 0 |
| 06-Aug-2024 | 268.00 | 270.00 | 266.00 | 270.00 | 1,796,300 | 0 |
| 05-Aug-2024 | 276.00 | 280.00 | 264.00 | 268.00 | 4,728,800 | 0 |
| 02-Aug-2024 | 282.00 | 282.00 | 276.00 | 276.00 | 2,175,100 | 0 |
| 01-Aug-2024 | 280.00 | 282.00 | 278.00 | 282.00 | 881,300 | 0 |
| 31-Jul-2024 | 280.00 | 280.00 | 276.00 | 280.00 | 796,000 | 0 |
| 30-Jul-2024 | 282.00 | 282.00 | 278.00 | 278.00 | 2,179,100 | 0 |
| 29-Jul-2024 | 282.00 | 282.00 | 278.00 | 280.00 | 1,201,500 | 0 |
| 26-Jul-2024 | 284.00 | 284.00 | 280.00 | 282.00 | 616,200 | 0 |
| 25-Jul-2024 | 282.00 | 286.00 | 278.00 | 282.00 | 760,700 | 0 |
| 24-Jul-2024 | 284.00 | 284.00 | 282.00 | 282.00 | 377,300 | 0 |
| 23-Jul-2024 | 282.00 | 282.00 | 280.00 | 282.00 | 1,063,400 | 0 |
| 22-Jul-2024 | 284.00 | 286.00 | 282.00 | 282.00 | 989,100 | 0 |
| 19-Jul-2024 | 282.00 | 284.00 | 282.00 | 284.00 | 283,000 | 0 |
| 18-Jul-2024 | 284.00 | 286.00 | 282.00 | 282.00 | 664,300 | 0 |
| 17-Jul-2024 | 282.00 | 286.00 | 280.00 | 282.00 | 936,900 | 0 |
| 16-Jul-2024 | 282.00 | 286.00 | 282.00 | 282.00 | 1,291,200 | 0 |
| 15-Jul-2024 | 284.00 | 284.00 | 282.00 | 282.00 | 1,660,200 | 0 |
| 12-Jul-2024 | 282.00 | 284.00 | 280.00 | 284.00 | 1,917,700 | 0 |
| 11-Jul-2024 | 282.00 | 284.00 | 280.00 | 282.00 | 821,300 | 0 |
| 10-Jul-2024 | 284.00 | 286.00 | 282.00 | 282.00 | 860,700 | 0 |
| 09-Jul-2024 | 288.00 | 288.00 | 280.00 | 284.00 | 2,869,400 | 0 |
| 08-Jul-2024 | 294.00 | 298.00 | 292.00 | 298.00 | 7,992,700 | 0 |
| 05-Jul-2024 | 292.00 | 292.00 | 288.00 | 292.00 | 2,584,500 | 0 |
| 04-Jul-2024 | 292.00 | 294.00 | 290.00 | 290.00 | 1,079,700 | 0 |
| 03-Jul-2024 | 292.00 | 294.00 | 288.00 | 292.00 | 2,016,600 | 0 |
| 02-Jul-2024 | 290.00 | 294.00 | 284.00 | 288.00 | 2,394,500 | 0 |
| 01-Jul-2024 | 282.00 | 288.00 | 278.00 | 288.00 | 3,123,100 | 0 |
| 28-Jun-2024 | 282.00 | 286.00 | 278.00 | 282.00 | 1,514,000 | 0 |
| 27-Jun-2024 | 274.00 | 282.00 | 274.00 | 280.00 | 1,371,900 | 0 |
| 26-Jun-2024 | 276.00 | 278.00 | 272.00 | 274.00 | 587,600 | 0 |
| 25-Jun-2024 | 272.00 | 276.00 | 268.00 | 276.00 | 822,700 | 0 |
| 24-Jun-2024 | 272.00 | 274.00 | 266.00 | 272.00 | 1,224,100 | 0 |
| 21-Jun-2024 | 268.00 | 274.00 | 266.00 | 272.00 | 903,300 | 0 |
| 20-Jun-2024 | 262.00 | 268.00 | 254.00 | 266.00 | 905,300 | 0 |
| 19-Jun-2024 | 278.00 | 278.00 | 262.00 | 262.00 | 6,284,900 | 0 |
| 14-Jun-2024 | 280.00 | 282.00 | 278.00 | 278.00 | 1,881,100 | 0 |
| 13-Jun-2024 | 278.00 | 280.00 | 276.00 | 280.00 | 1,361,700 | 0 |
| 12-Jun-2024 | 280.00 | 282.00 | 276.00 | 278.00 | 1,418,700 | 0 |
| 11-Jun-2024 | 280.00 | 282.00 | 278.00 | 282.00 | 701,300 | 0 |
| 10-Jun-2024 | 282.00 | 284.00 | 276.00 | 280.00 | 1,659,000 | 0 |
| 07-Jun-2024 | 282.00 | 284.00 | 280.00 | 280.00 | 1,553,300 | 0 |
| 06-Jun-2024 | 300.00 | 300.00 | 278.00 | 282.00 | 557,900 | 0 |
| 05-Jun-2024 | 282.00 | 284.00 | 278.00 | 280.00 | 1,566,100 | 0 |
| 04-Jun-2024 | 284.00 | 284.00 | 278.00 | 282.00 | 1,065,800 | 0 |
| 03-Jun-2024 | 280.00 | 284.00 | 278.00 | 284.00 | 1,860,100 | 0 |
| 31-May-2024 | 282.00 | 284.00 | 278.00 | 280.00 | 1,602,300 | 0 |
| 30-May-2024 | 282.00 | 286.00 | 280.00 | 282.00 | 1,571,000 | 0 |
| 29-May-2024 | 284.00 | 292.00 | 278.00 | 282.00 | 4,067,300 | 0 |
| 28-May-2024 | 288.00 | 288.00 | 284.00 | 284.00 | 673,800 | 0 |
| 27-May-2024 | 284.00 | 288.00 | 284.00 | 286.00 | 1,190,400 | 0 |
| 22-May-2024 | 284.00 | 286.00 | 282.00 | 284.00 | 1,387,900 | 0 |
| 21-May-2024 | 284.00 | 288.00 | 282.00 | 282.00 | 3,081,500 | 0 |
| 20-May-2024 | 282.00 | 288.00 | 280.00 | 284.00 | 2,557,600 | 0 |
| 17-May-2024 | 282.00 | 284.00 | 278.00 | 282.00 | 4,115,900 | 0 |
| 16-May-2024 | 278.00 | 286.00 | 276.00 | 280.00 | 1,820,200 | 0 |
| 15-May-2024 | 278.00 | 284.00 | 276.00 | 278.00 | 1,540,400 | 0 |
| 14-May-2024 | 282.00 | 284.00 | 276.00 | 278.00 | 1,854,100 | 0 |
| 13-May-2024 | 284.00 | 284.00 | 280.00 | 282.00 | 1,280,800 | 0 |
| 08-May-2024 | 282.00 | 286.00 | 280.00 | 284.00 | 2,620,800 | 0 |
| 07-May-2024 | 280.00 | 286.00 | 280.00 | 282.00 | 921,200 | 0 |
| 06-May-2024 | 280.00 | 284.00 | 278.00 | 280.00 | 1,366,400 | 0 |
| 03-May-2024 | 278.00 | 282.00 | 276.00 | 278.00 | 1,148,500 | 0 |
| 02-May-2024 | 286.00 | 290.00 | 276.00 | 276.00 | 2,933,900 | 0 |
| 30-Apr-2024 | 284.00 | 284.00 | 272.00 | 280.00 | 14,996,100 | 0 |
| 29-Apr-2024 | 294.00 | 296.00 | 284.00 | 284.00 | 13,554,400 | 0 |
| 26-Apr-2024 | 298.00 | 302.00 | 296.00 | 296.00 | 2,865,700 | 0 |
| 25-Apr-2024 | 306.00 | 306.00 | 296.00 | 300.00 | 1,967,100 | 0 |
| 24-Apr-2024 | 304.00 | 306.00 | 300.00 | 304.00 | 1,910,300 | 0 |
| 23-Apr-2024 | 300.00 | 304.00 | 296.00 | 304.00 | 3,229,300 | 0 |
| 22-Apr-2024 | 298.00 | 304.00 | 294.00 | 302.00 | 1,998,300 | 0 |
| 19-Apr-2024 | 304.00 | 304.00 | 292.00 | 300.00 | 4,514,900 | 0 |
| 18-Apr-2024 | 300.00 | 304.00 | 300.00 | 304.00 | 3,109,000 | 0 |
| 17-Apr-2024 | 296.00 | 302.00 | 294.00 | 300.00 | 8,880,900 | 0 |
| 16-Apr-2024 | 300.00 | 304.00 | 288.00 | 296.00 | 13,825,400 | 0 |
| 05-Apr-2024 | 304.00 | 306.00 | 302.00 | 302.00 | 2,690,900 | 0 |
| 04-Apr-2024 | 298.00 | 304.00 | 298.00 | 302.00 | 2,057,800 | 0 |
| 03-Apr-2024 | 296.00 | 300.00 | 294.00 | 298.00 | 4,732,900 | 0 |