| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 270.00 | 270.00 | 266.00 | 268.00 | 14,357,400 | 0 |
| 06-Sep-2024 | 270.00 | 270.00 | 268.00 | 270.00 | 11,504,900 | 0 |
| 05-Sep-2024 | 268.00 | 272.00 | 264.00 | 272.00 | 27,034,900 | 0 |
| 04-Sep-2024 | 272.00 | 272.00 | 266.00 | 270.00 | 18,938,900 | 0 |
| 03-Sep-2024 | 270.00 | 272.00 | 266.00 | 272.00 | 19,275,500 | 0 |
| 02-Sep-2024 | 268.00 | 272.00 | 268.00 | 272.00 | 16,316,000 | 0 |
| 30-Aug-2024 | 268.00 | 270.00 | 264.00 | 270.00 | 19,517,000 | 0 |
| 29-Aug-2024 | 268.00 | 268.00 | 262.00 | 268.00 | 15,558,700 | 0 |
| 28-Aug-2024 | 266.00 | 268.00 | 264.00 | 268.00 | 17,131,200 | 0 |
| 27-Aug-2024 | 268.00 | 268.00 | 262.00 | 266.00 | 20,381,400 | 0 |
| 26-Aug-2024 | 262.00 | 266.00 | 258.00 | 266.00 | 19,574,000 | 0 |
| 23-Aug-2024 | 262.00 | 264.00 | 258.00 | 262.00 | 19,663,900 | 0 |
| 22-Aug-2024 | 264.00 | 264.00 | 260.00 | 262.00 | 11,847,900 | 0 |
| 21-Aug-2024 | 262.00 | 264.00 | 260.00 | 264.00 | 13,543,300 | 0 |
| 20-Aug-2024 | 266.00 | 266.00 | 260.00 | 260.00 | 22,657,400 | 0 |
| 19-Aug-2024 | 264.00 | 266.00 | 260.00 | 266.00 | 19,038,400 | 0 |
| 16-Aug-2024 | 262.00 | 264.00 | 260.00 | 264.00 | 15,411,000 | 0 |
| 15-Aug-2024 | 268.00 | 268.00 | 260.00 | 262.00 | 20,861,600 | 0 |
| 14-Aug-2024 | 268.00 | 270.00 | 264.00 | 268.00 | 19,229,700 | 0 |
| 13-Aug-2024 | 268.00 | 268.00 | 264.00 | 268.00 | 18,713,700 | 0 |
| 12-Aug-2024 | 268.00 | 268.00 | 264.00 | 268.00 | 15,476,100 | 0 |
| 09-Aug-2024 | 268.00 | 270.00 | 266.00 | 268.00 | 13,715,900 | 0 |
| 08-Aug-2024 | 270.00 | 270.00 | 264.00 | 268.00 | 17,569,200 | 0 |
| 07-Aug-2024 | 266.00 | 272.00 | 264.00 | 270.00 | 21,894,000 | 0 |
| 06-Aug-2024 | 264.00 | 266.00 | 252.00 | 266.00 | 16,823,700 | 0 |
| 05-Aug-2024 | 270.00 | 272.00 | 262.00 | 264.00 | 20,096,300 | 0 |
| 02-Aug-2024 | 276.00 | 276.00 | 268.00 | 272.00 | 26,249,400 | 0 |
| 01-Aug-2024 | 274.00 | 276.00 | 270.00 | 276.00 | 20,315,200 | 0 |
| 31-Jul-2024 | 274.00 | 276.00 | 270.00 | 274.00 | 18,899,300 | 0 |
| 30-Jul-2024 | 270.00 | 276.00 | 270.00 | 274.00 | 19,884,300 | 0 |
| 29-Jul-2024 | 272.00 | 272.00 | 268.00 | 272.00 | 18,215,900 | 0 |
| 26-Jul-2024 | 270.00 | 272.00 | 268.00 | 272.00 | 14,946,000 | 0 |
| 25-Jul-2024 | 268.00 | 272.00 | 264.00 | 272.00 | 28,106,100 | 0 |
| 24-Jul-2024 | 268.00 | 272.00 | 262.00 | 268.00 | 36,839,500 | 0 |
| 23-Jul-2024 | 272.00 | 272.00 | 268.00 | 270.00 | 14,127,700 | 0 |
| 22-Jul-2024 | 276.00 | 276.00 | 270.00 | 272.00 | 21,535,800 | 0 |
| 19-Jul-2024 | 272.00 | 276.00 | 272.00 | 276.00 | 17,215,900 | 0 |
| 18-Jul-2024 | 272.00 | 276.00 | 272.00 | 276.00 | 16,277,300 | 0 |
| 17-Jul-2024 | 282.00 | 286.00 | 272.00 | 272.00 | 27,056,800 | 0 |
| 16-Jul-2024 | 284.00 | 288.00 | 282.00 | 284.00 | 18,428,800 | 0 |
| 15-Jul-2024 | 286.00 | 288.00 | 284.00 | 286.00 | 15,827,500 | 0 |
| 12-Jul-2024 | 282.00 | 290.00 | 282.00 | 286.00 | 33,059,700 | 0 |
| 11-Jul-2024 | 282.00 | 282.00 | 278.00 | 282.00 | 18,148,200 | 0 |
| 10-Jul-2024 | 280.00 | 282.00 | 278.00 | 282.00 | 14,688,700 | 0 |
| 09-Jul-2024 | 278.00 | 284.00 | 278.00 | 282.00 | 18,600,500 | 0 |
| 08-Jul-2024 | 280.00 | 282.00 | 278.00 | 280.00 | 19,687,700 | 0 |
| 05-Jul-2024 | 276.00 | 280.00 | 274.00 | 280.00 | 19,969,000 | 0 |
| 04-Jul-2024 | 280.00 | 282.00 | 274.00 | 278.00 | 21,639,600 | 0 |
| 03-Jul-2024 | 278.00 | 282.00 | 270.00 | 282.00 | 23,919,400 | 0 |
| 02-Jul-2024 | 278.00 | 280.00 | 274.00 | 278.00 | 20,109,800 | 0 |
| 01-Jul-2024 | 278.00 | 282.00 | 272.00 | 280.00 | 31,811,400 | 0 |
| 28-Jun-2024 | 278.00 | 278.00 | 276.00 | 278.00 | 14,592,000 | 0 |
| 27-Jun-2024 | 278.00 | 278.00 | 274.00 | 278.00 | 12,392,800 | 0 |
| 26-Jun-2024 | 278.00 | 278.00 | 276.00 | 278.00 | 12,892,200 | 0 |
| 25-Jun-2024 | 274.00 | 280.00 | 270.00 | 278.00 | 29,803,600 | 0 |
| 24-Jun-2024 | 284.00 | 284.00 | 272.00 | 274.00 | 23,451,600 | 0 |
| 21-Jun-2024 | 274.00 | 284.00 | 272.00 | 284.00 | 31,292,300 | 0 |
| 20-Jun-2024 | 270.00 | 278.00 | 268.00 | 274.00 | 23,779,500 | 0 |
| 19-Jun-2024 | 274.00 | 274.00 | 264.00 | 272.00 | 22,926,600 | 0 |
| 14-Jun-2024 | 274.00 | 276.00 | 270.00 | 274.00 | 23,027,700 | 0 |
| 13-Jun-2024 | 272.00 | 276.00 | 268.00 | 276.00 | 23,430,900 | 0 |
| 12-Jun-2024 | 264.00 | 272.00 | 258.00 | 272.00 | 32,529,600 | 0 |
| 11-Jun-2024 | 258.00 | 266.00 | 256.00 | 264.00 | 26,647,700 | 0 |
| 10-Jun-2024 | 266.00 | 266.00 | 260.00 | 260.00 | 19,959,300 | 0 |
| 07-Jun-2024 | 264.00 | 268.00 | 262.00 | 266.00 | 18,011,400 | 0 |
| 06-Jun-2024 | 268.00 | 268.00 | 262.00 | 264.00 | 26,683,300 | 0 |
| 05-Jun-2024 | 270.00 | 272.00 | 266.00 | 268.00 | 24,572,300 | 0 |
| 04-Jun-2024 | 266.00 | 270.00 | 264.00 | 270.00 | 29,582,300 | 0 |
| 03-Jun-2024 | 260.00 | 268.00 | 260.00 | 266.00 | 26,662,800 | 0 |
| 31-May-2024 | 262.00 | 264.00 | 256.00 | 260.00 | 27,152,700 | 0 |
| 30-May-2024 | 270.00 | 270.00 | 260.00 | 262.00 | 27,472,900 | 0 |
| 29-May-2024 | 272.00 | 272.00 | 264.00 | 270.00 | 23,751,000 | 0 |
| 28-May-2024 | 274.00 | 274.00 | 270.00 | 272.00 | 19,205,000 | 0 |
| 27-May-2024 | 274.00 | 278.00 | 272.00 | 274.00 | 16,517,800 | 0 |
| 22-May-2024 | 274.00 | 276.00 | 272.00 | 274.00 | 15,891,900 | 0 |
| 21-May-2024 | 276.00 | 278.00 | 272.00 | 274.00 | 21,403,500 | 0 |
| 20-May-2024 | 276.00 | 278.00 | 272.00 | 276.00 | 26,410,000 | 0 |
| 17-May-2024 | 280.00 | 282.00 | 274.00 | 278.00 | 18,072,800 | 0 |
| 16-May-2024 | 280.00 | 284.00 | 278.00 | 282.00 | 17,491,800 | 0 |
| 15-May-2024 | 280.00 | 282.00 | 276.00 | 280.00 | 20,539,300 | 0 |
| 14-May-2024 | 276.00 | 282.00 | 274.00 | 280.00 | 25,937,400 | 0 |
| 13-May-2024 | 280.00 | 282.00 | 272.00 | 278.00 | 22,489,700 | 0 |
| 08-May-2024 | 280.00 | 282.00 | 276.00 | 280.00 | 22,055,200 | 0 |
| 07-May-2024 | 280.00 | 282.00 | 276.00 | 282.00 | 26,058,900 | 0 |
| 06-May-2024 | 276.00 | 280.00 | 272.00 | 280.00 | 26,596,800 | 0 |
| 03-May-2024 | 276.00 | 276.00 | 272.00 | 276.00 | 23,440,900 | 0 |
| 02-May-2024 | 282.00 | 282.00 | 266.00 | 276.00 | 36,524,500 | 0 |
| 30-Apr-2024 | 280.00 | 286.00 | 276.00 | 282.00 | 42,675,100 | 0 |
| 29-Apr-2024 | 284.00 | 284.00 | 274.00 | 282.00 | 31,904,700 | 0 |
| 26-Apr-2024 | 284.00 | 286.00 | 278.00 | 284.00 | 28,567,200 | 0 |
| 25-Apr-2024 | 286.00 | 288.00 | 282.00 | 284.00 | 30,748,200 | 0 |
| 24-Apr-2024 | 286.00 | 288.00 | 282.00 | 284.00 | 27,773,200 | 0 |
| 23-Apr-2024 | 286.00 | 292.00 | 284.00 | 288.00 | 29,924,000 | 0 |
| 22-Apr-2024 | 288.00 | 290.00 | 282.00 | 286.00 | 26,015,100 | 0 |
| 19-Apr-2024 | 286.00 | 296.00 | 282.00 | 288.00 | 33,865,600 | 0 |
| 18-Apr-2024 | 292.00 | 298.00 | 286.00 | 286.00 | 26,778,700 | 0 |
| 17-Apr-2024 | 282.00 | 294.00 | 280.00 | 292.00 | 48,062,000 | 0 |
| 16-Apr-2024 | 290.00 | 292.00 | 282.00 | 282.00 | 27,135,300 | 0 |
| 05-Apr-2024 | 292.00 | 292.00 | 286.00 | 292.00 | 21,980,700 | 0 |
| 04-Apr-2024 | 284.00 | 292.00 | 282.00 | 292.00 | 28,065,100 | 0 |