| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 332.00 | 360.00 | 332.00 | 360.00 | 200,100 | 0 |
| 06-Sep-2024 | 324.00 | 340.00 | 316.00 | 332.00 | 17,200 | 0 |
| 05-Sep-2024 | 340.00 | 344.00 | 312.00 | 324.00 | 6,200 | 0 |
| 04-Sep-2024 | 340.00 | 340.00 | 328.00 | 334.00 | 16,400 | 0 |
| 03-Sep-2024 | 332.00 | 344.00 | 318.00 | 338.00 | 17,700 | 0 |
| 02-Sep-2024 | 320.00 | 344.00 | 320.00 | 332.00 | 97,600 | 0 |
| 30-Aug-2024 | 320.00 | 336.00 | 318.00 | 324.00 | 3,500 | 0 |
| 29-Aug-2024 | 320.00 | 328.00 | 320.00 | 320.00 | 7,100 | 0 |
| 28-Aug-2024 | 320.00 | 320.00 | 304.00 | 320.00 | 66,500 | 0 |
| 27-Aug-2024 | 332.00 | 334.00 | 316.00 | 324.00 | 95,300 | 0 |
| 26-Aug-2024 | 330.00 | 332.00 | 322.00 | 332.00 | 65,800 | 0 |
| 23-Aug-2024 | 334.00 | 350.00 | 312.00 | 332.00 | 128,700 | 0 |
| 22-Aug-2024 | 320.00 | 324.00 | 320.00 | 322.00 | 3,800 | 0 |
| 21-Aug-2024 | 320.00 | 332.00 | 320.00 | 322.00 | 4,800 | 0 |
| 20-Aug-2024 | 326.00 | 332.00 | 320.00 | 332.00 | 4,200 | 0 |
| 19-Aug-2024 | 322.00 | 326.00 | 320.00 | 320.00 | 67,800 | 0 |
| 16-Aug-2024 | 322.00 | 330.00 | 322.00 | 322.00 | 75,200 | 0 |
| 15-Aug-2024 | 322.00 | 322.00 | 312.00 | 322.00 | 148,000 | 0 |
| 14-Aug-2024 | 324.00 | 324.00 | 312.00 | 322.00 | 15,000 | 0 |
| 13-Aug-2024 | 308.00 | 342.00 | 306.00 | 324.00 | 338,500 | 0 |
| 12-Aug-2024 | 302.00 | 308.00 | 300.00 | 300.00 | 11,500 | 0 |
| 09-Aug-2024 | 306.00 | 316.00 | 304.00 | 316.00 | 5,200 | 0 |
| 08-Aug-2024 | 312.00 | 312.00 | 312.00 | 312.00 | 11,000 | 0 |
| 07-Aug-2024 | 310.00 | 312.00 | 304.00 | 312.00 | 60,700 | 0 |
| 06-Aug-2024 | 300.00 | 310.00 | 298.00 | 308.00 | 17,800 | 0 |
| 05-Aug-2024 | 300.00 | 312.00 | 294.00 | 300.00 | 52,200 | 0 |
| 02-Aug-2024 | 312.00 | 316.00 | 308.00 | 312.00 | 20,200 | 0 |
| 01-Aug-2024 | 312.00 | 312.00 | 298.00 | 312.00 | 42,100 | 0 |
| 31-Jul-2024 | 298.00 | 320.00 | 298.00 | 312.00 | 157,400 | 0 |
| 30-Jul-2024 | 296.00 | 298.00 | 296.00 | 298.00 | 3,300 | 0 |
| 29-Jul-2024 | 294.00 | 298.00 | 294.00 | 298.00 | 3,200 | 0 |
| 26-Jul-2024 | 296.00 | 312.00 | 292.00 | 292.00 | 37,100 | 0 |
| 25-Jul-2024 | 296.00 | 296.00 | 296.00 | 296.00 | 500 | 0 |
| 24-Jul-2024 | 304.00 | 304.00 | 288.00 | 294.00 | 15,000 | 0 |
| 23-Jul-2024 | 298.00 | 298.00 | 298.00 | 298.00 | 1,200 | 0 |
| 22-Jul-2024 | 298.00 | 298.00 | 290.00 | 296.00 | 16,500 | 0 |
| 19-Jul-2024 | 300.00 | 310.00 | 290.00 | 300.00 | 22,400 | 0 |
| 18-Jul-2024 | 302.00 | 316.00 | 300.00 | 304.00 | 23,600 | 0 |
| 17-Jul-2024 | 308.00 | 310.00 | 296.00 | 298.00 | 58,500 | 0 |
| 16-Jul-2024 | 310.00 | 312.00 | 290.00 | 310.00 | 57,900 | 0 |
| 15-Jul-2024 | 312.00 | 312.00 | 300.00 | 306.00 | 1,400 | 0 |
| 12-Jul-2024 | 306.00 | 310.00 | 302.00 | 306.00 | 46,100 | 0 |
| 11-Jul-2024 | 320.00 | 320.00 | 296.00 | 306.00 | 29,200 | 0 |
| 10-Jul-2024 | 312.00 | 324.00 | 302.00 | 304.00 | 28,200 | 0 |
| 09-Jul-2024 | 312.00 | 312.00 | 300.00 | 308.00 | 11,900 | 0 |
| 08-Jul-2024 | 300.00 | 330.00 | 300.00 | 310.00 | 125,400 | 0 |
| 05-Jul-2024 | 300.00 | 302.00 | 300.00 | 300.00 | 13,300 | 0 |
| 04-Jul-2024 | 306.00 | 312.00 | 296.00 | 302.00 | 42,400 | 0 |
| 03-Jul-2024 | 288.00 | 312.00 | 286.00 | 306.00 | 385,200 | 0 |
| 02-Jul-2024 | 314.00 | 314.00 | 278.00 | 288.00 | 1,648,500 | 0 |
| 01-Jul-2024 | 310.00 | 320.00 | 300.00 | 314.00 | 1,004,000 | 0 |
| 28-Jun-2024 | 318.00 | 320.00 | 314.00 | 314.00 | 8,600 | 0 |
| 27-Jun-2024 | 320.00 | 330.00 | 312.00 | 320.00 | 29,900 | 0 |
| 26-Jun-2024 | 318.00 | 328.00 | 314.00 | 316.00 | 79,400 | 0 |
| 25-Jun-2024 | 318.00 | 336.00 | 318.00 | 318.00 | 3,300 | 0 |
| 24-Jun-2024 | 326.00 | 326.00 | 318.00 | 318.00 | 42,900 | 0 |
| 21-Jun-2024 | 320.00 | 324.00 | 310.00 | 318.00 | 28,400 | 0 |
| 20-Jun-2024 | 316.00 | 336.00 | 316.00 | 320.00 | 28,900 | 0 |
| 19-Jun-2024 | 386.00 | 412.00 | 310.00 | 316.00 | 515,700 | 0 |
| 14-Jun-2024 | 374.00 | 440.00 | 332.00 | 400.00 | 221,200 | 0 |
| 13-Jun-2024 | 364.00 | 378.00 | 356.00 | 374.00 | 4,100 | 0 |
| 12-Jun-2024 | 380.00 | 380.00 | 362.00 | 364.00 | 4,200 | 0 |
| 11-Jun-2024 | 368.00 | 374.00 | 356.00 | 372.00 | 47,300 | 0 |
| 10-Jun-2024 | 322.00 | 388.00 | 318.00 | 374.00 | 349,100 | 0 |
| 07-Jun-2024 | 330.00 | 352.00 | 330.00 | 344.00 | 600 | 0 |
| 06-Jun-2024 | 338.00 | 354.00 | 322.00 | 344.00 | 5,700 | 0 |
| 05-Jun-2024 | 334.00 | 338.00 | 334.00 | 338.00 | 300 | 0 |
| 04-Jun-2024 | 332.00 | 338.00 | 332.00 | 338.00 | 900 | 0 |
| 03-Jun-2024 | 336.00 | 340.00 | 336.00 | 338.00 | 700 | 0 |
| 31-May-2024 | 344.00 | 344.00 | 332.00 | 340.00 | 17,300 | 0 |
| 30-May-2024 | 340.00 | 346.00 | 332.00 | 346.00 | 7,100 | 0 |
| 29-May-2024 | 332.00 | 340.00 | 332.00 | 340.00 | 300 | 0 |
| 28-May-2024 | 338.00 | 348.00 | 338.00 | 342.00 | 12,800 | 0 |
| 27-May-2024 | 366.00 | 366.00 | 330.00 | 348.00 | 28,200 | 0 |
| 22-May-2024 | 366.00 | 366.00 | 364.00 | 364.00 | 400 | 0 |
| 21-May-2024 | 362.00 | 366.00 | 362.00 | 366.00 | 2,100 | 0 |
| 20-May-2024 | 360.00 | 370.00 | 360.00 | 366.00 | 14,900 | 0 |
| 17-May-2024 | 370.00 | 370.00 | 360.00 | 364.00 | 1,600 | 0 |
| 16-May-2024 | 370.00 | 370.00 | 370.00 | 370.00 | 100 | 0 |
| 15-May-2024 | 366.00 | 370.00 | 366.00 | 370.00 | 110,000 | 0 |
| 14-May-2024 | 366.00 | 366.00 | 358.00 | 366.00 | 2,900 | 0 |
| 13-May-2024 | 366.00 | 370.00 | 366.00 | 370.00 | 10,200 | 0 |
| 08-May-2024 | 354.00 | 366.00 | 354.00 | 366.00 | 2,600 | 0 |
| 07-May-2024 | 360.00 | 370.00 | 360.00 | 370.00 | 10,200 | 0 |
| 06-May-2024 | 366.00 | 366.00 | 360.00 | 360.00 | 4,300 | 0 |
| 03-May-2024 | 360.00 | 368.00 | 354.00 | 368.00 | 17,300 | 0 |
| 02-May-2024 | 366.00 | 366.00 | 360.00 | 360.00 | 6,700 | 0 |
| 30-Apr-2024 | 368.00 | 368.00 | 364.00 | 368.00 | 3,000 | 0 |
| 29-Apr-2024 | 368.00 | 374.00 | 366.00 | 370.00 | 2,500 | 0 |
| 26-Apr-2024 | 364.00 | 370.00 | 362.00 | 368.00 | 4,100 | 0 |
| 25-Apr-2024 | 372.00 | 372.00 | 372.00 | 372.00 | 1,300 | 0 |
| 24-Apr-2024 | 368.00 | 370.00 | 368.00 | 368.00 | 500 | 0 |
| 23-Apr-2024 | 372.00 | 372.00 | 364.00 | 372.00 | 7,000 | 0 |
| 22-Apr-2024 | 366.00 | 372.00 | 366.00 | 372.00 | 1,100 | 0 |
| 19-Apr-2024 | 364.00 | 364.00 | 360.00 | 362.00 | 15,000 | 0 |
| 18-Apr-2024 | 362.00 | 380.00 | 362.00 | 376.00 | 9,400 | 0 |
| 17-Apr-2024 | 370.00 | 370.00 | 364.00 | 366.00 | 2,300 | 0 |
| 16-Apr-2024 | 362.00 | 374.00 | 362.00 | 370.00 | 2,200 | 0 |
| 05-Apr-2024 | 370.00 | 370.00 | 362.00 | 362.00 | 19,000 | 0 |
| 04-Apr-2024 | 364.00 | 394.00 | 358.00 | 370.00 | 134,000 | 0 |