| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 143.00 | 144.00 | 141.00 | 142.00 | 612,600 | 0 |
| 05-Sep-2024 | 140.00 | 143.00 | 140.00 | 142.00 | 747,800 | 0 |
| 04-Sep-2024 | 142.00 | 143.00 | 140.00 | 141.00 | 771,800 | 0 |
| 03-Sep-2024 | 141.00 | 143.00 | 140.00 | 142.00 | 376,400 | 0 |
| 02-Sep-2024 | 148.00 | 148.00 | 140.00 | 141.00 | 1,286,900 | 0 |
| 30-Aug-2024 | 145.00 | 148.00 | 144.00 | 146.00 | 945,100 | 0 |
| 29-Aug-2024 | 146.00 | 146.00 | 145.00 | 145.00 | 614,900 | 0 |
| 28-Aug-2024 | 148.00 | 148.00 | 145.00 | 146.00 | 738,800 | 0 |
| 27-Aug-2024 | 147.00 | 150.00 | 147.00 | 148.00 | 691,900 | 0 |
| 26-Aug-2024 | 152.00 | 152.00 | 147.00 | 148.00 | 572,500 | 0 |
| 23-Aug-2024 | 149.00 | 152.00 | 149.00 | 149.00 | 966,000 | 0 |
| 22-Aug-2024 | 150.00 | 157.00 | 146.00 | 149.00 | 3,077,800 | 0 |
| 21-Aug-2024 | 140.00 | 150.00 | 140.00 | 149.00 | 1,067,700 | 0 |
| 20-Aug-2024 | 144.00 | 154.00 | 144.00 | 149.00 | 1,739,600 | 0 |
| 19-Aug-2024 | 157.00 | 158.00 | 152.00 | 154.00 | 3,023,100 | 0 |
| 16-Aug-2024 | 138.00 | 157.00 | 138.00 | 157.00 | 8,906,800 | 0 |
| 15-Aug-2024 | 139.00 | 158.00 | 139.00 | 146.00 | 2,989,400 | 0 |
| 14-Aug-2024 | 145.00 | 156.00 | 145.00 | 149.00 | 1,688,300 | 0 |
| 13-Aug-2024 | 159.00 | 162.00 | 152.00 | 155.00 | 3,328,000 | 0 |
| 12-Aug-2024 | 159.00 | 172.00 | 152.00 | 158.00 | 12,887,700 | 0 |
| 09-Aug-2024 | 175.00 | 178.00 | 154.00 | 159.00 | 15,748,400 | 0 |
| 08-Aug-2024 | 162.00 | 195.00 | 162.00 | 175.00 | 80,640,100 | 0 |
| 07-Aug-2024 | 122.00 | 160.00 | 122.00 | 160.00 | 26,297,400 | 0 |
| 06-Aug-2024 | 119.00 | 121.00 | 117.00 | 119.00 | 244,600 | 0 |
| 05-Aug-2024 | 118.00 | 121.00 | 114.00 | 119.00 | 283,100 | 0 |
| 02-Aug-2024 | 121.00 | 130.00 | 110.00 | 118.00 | 717,700 | 0 |
| 01-Aug-2024 | 125.00 | 125.00 | 120.00 | 122.00 | 116,100 | 0 |
| 31-Jul-2024 | 124.00 | 130.00 | 123.00 | 125.00 | 26,000 | 0 |
| 30-Jul-2024 | 124.00 | 124.00 | 122.00 | 123.00 | 30,000 | 0 |
| 29-Jul-2024 | 126.00 | 127.00 | 124.00 | 124.00 | 93,700 | 0 |
| 26-Jul-2024 | 126.00 | 128.00 | 122.00 | 126.00 | 72,600 | 0 |
| 25-Jul-2024 | 125.00 | 130.00 | 120.00 | 123.00 | 118,200 | 0 |
| 24-Jul-2024 | 125.00 | 132.00 | 123.00 | 125.00 | 262,900 | 0 |
| 23-Jul-2024 | 123.00 | 126.00 | 123.00 | 125.00 | 127,900 | 0 |
| 22-Jul-2024 | 123.00 | 126.00 | 121.00 | 123.00 | 45,000 | 0 |
| 19-Jul-2024 | 121.00 | 126.00 | 120.00 | 123.00 | 160,200 | 0 |
| 18-Jul-2024 | 125.00 | 126.00 | 122.00 | 126.00 | 251,700 | 0 |
| 17-Jul-2024 | 125.00 | 128.00 | 124.00 | 125.00 | 116,400 | 0 |
| 16-Jul-2024 | 124.00 | 126.00 | 123.00 | 125.00 | 179,800 | 0 |
| 15-Jul-2024 | 124.00 | 127.00 | 123.00 | 124.00 | 147,200 | 0 |
| 12-Jul-2024 | 122.00 | 124.00 | 121.00 | 124.00 | 189,300 | 0 |
| 11-Jul-2024 | 123.00 | 124.00 | 120.00 | 122.00 | 132,400 | 0 |
| 10-Jul-2024 | 119.00 | 123.00 | 118.00 | 123.00 | 276,200 | 0 |
| 09-Jul-2024 | 116.00 | 120.00 | 115.00 | 119.00 | 231,500 | 0 |
| 08-Jul-2024 | 119.00 | 122.00 | 115.00 | 116.00 | 260,600 | 0 |
| 05-Jul-2024 | 122.00 | 123.00 | 117.00 | 119.00 | 200,700 | 0 |
| 04-Jul-2024 | 114.00 | 123.00 | 113.00 | 121.00 | 937,700 | 0 |
| 03-Jul-2024 | 114.00 | 115.00 | 112.00 | 113.00 | 50,500 | 0 |
| 02-Jul-2024 | 113.00 | 114.00 | 111.00 | 113.00 | 103,400 | 0 |
| 01-Jul-2024 | 113.00 | 113.00 | 111.00 | 113.00 | 123,200 | 0 |
| 28-Jun-2024 | 113.00 | 113.00 | 111.00 | 113.00 | 111,900 | 0 |
| 27-Jun-2024 | 111.00 | 113.00 | 111.00 | 113.00 | 46,000 | 0 |
| 26-Jun-2024 | 110.00 | 113.00 | 110.00 | 111.00 | 122,000 | 0 |
| 25-Jun-2024 | 113.00 | 114.00 | 110.00 | 110.00 | 37,100 | 0 |
| 24-Jun-2024 | 114.00 | 114.00 | 112.00 | 113.00 | 104,200 | 0 |
| 21-Jun-2024 | 113.00 | 115.00 | 111.00 | 113.00 | 173,500 | 0 |
| 20-Jun-2024 | 111.00 | 116.00 | 110.00 | 114.00 | 126,800 | 0 |
| 19-Jun-2024 | 113.00 | 117.00 | 110.00 | 111.00 | 198,200 | 0 |
| 14-Jun-2024 | 117.00 | 118.00 | 111.00 | 111.00 | 391,100 | 0 |
| 13-Jun-2024 | 118.00 | 120.00 | 115.00 | 117.00 | 96,600 | 0 |
| 12-Jun-2024 | 120.00 | 123.00 | 116.00 | 118.00 | 298,000 | 0 |
| 11-Jun-2024 | 122.00 | 123.00 | 119.00 | 119.00 | 235,700 | 0 |
| 10-Jun-2024 | 125.00 | 125.00 | 122.00 | 123.00 | 64,300 | 0 |
| 07-Jun-2024 | 125.00 | 126.00 | 123.00 | 124.00 | 58,100 | 0 |
| 06-Jun-2024 | 126.00 | 126.00 | 124.00 | 125.00 | 35,200 | 0 |
| 05-Jun-2024 | 125.00 | 127.00 | 123.00 | 125.00 | 38,300 | 0 |
| 04-Jun-2024 | 125.00 | 127.00 | 123.00 | 124.00 | 280,000 | 0 |
| 03-Jun-2024 | 128.00 | 128.00 | 123.00 | 124.00 | 162,200 | 0 |
| 31-May-2024 | 127.00 | 127.00 | 124.00 | 127.00 | 129,400 | 0 |
| 30-May-2024 | 117.00 | 130.00 | 117.00 | 127.00 | 177,100 | 0 |
| 29-May-2024 | 118.00 | 129.00 | 118.00 | 127.00 | 59,100 | 0 |
| 28-May-2024 | 120.00 | 130.00 | 120.00 | 128.00 | 214,300 | 0 |
| 27-May-2024 | 118.00 | 133.00 | 118.00 | 127.00 | 54,200 | 0 |
| 22-May-2024 | 130.00 | 133.00 | 127.00 | 127.00 | 106,000 | 0 |
| 21-May-2024 | 121.00 | 133.00 | 121.00 | 131.00 | 42,600 | 0 |
| 20-May-2024 | 120.00 | 133.00 | 120.00 | 131.00 | 209,400 | 0 |
| 17-May-2024 | 120.00 | 130.00 | 120.00 | 128.00 | 34,100 | 0 |
| 16-May-2024 | 117.00 | 130.00 | 117.00 | 128.00 | 145,800 | 0 |
| 15-May-2024 | 118.00 | 129.00 | 118.00 | 125.00 | 58,200 | 0 |
| 14-May-2024 | 117.00 | 130.00 | 117.00 | 128.00 | 49,100 | 0 |
| 13-May-2024 | 119.00 | 132.00 | 119.00 | 125.00 | 134,100 | 0 |
| 08-May-2024 | 120.00 | 132.00 | 120.00 | 129.00 | 109,500 | 0 |
| 07-May-2024 | 119.00 | 133.00 | 119.00 | 130.00 | 390,200 | 0 |
| 06-May-2024 | 135.00 | 144.00 | 125.00 | 128.00 | 1,397,300 | 0 |
| 03-May-2024 | 119.00 | 132.00 | 119.00 | 126.00 | 173,200 | 0 |
| 02-May-2024 | 121.00 | 131.00 | 121.00 | 128.00 | 149,900 | 0 |
| 30-Apr-2024 | 128.00 | 132.00 | 128.00 | 131.00 | 144,000 | 0 |
| 29-Apr-2024 | 126.00 | 132.00 | 126.00 | 132.00 | 96,000 | 0 |
| 26-Apr-2024 | 126.00 | 135.00 | 126.00 | 132.00 | 38,200 | 0 |
| 25-Apr-2024 | 135.00 | 135.00 | 133.00 | 135.00 | 19,900 | 0 |
| 24-Apr-2024 | 124.00 | 135.00 | 124.00 | 135.00 | 67,000 | 0 |
| 23-Apr-2024 | 135.00 | 135.00 | 130.00 | 133.00 | 260,100 | 0 |
| 22-Apr-2024 | 126.00 | 138.00 | 126.00 | 138.00 | 72,400 | 0 |
| 19-Apr-2024 | 119.00 | 140.00 | 119.00 | 135.00 | 129,400 | 0 |
| 18-Apr-2024 | 126.00 | 146.00 | 126.00 | 139.00 | 332,400 | 0 |
| 17-Apr-2024 | 125.00 | 136.00 | 125.00 | 135.00 | 157,000 | 0 |
| 16-Apr-2024 | 132.00 | 141.00 | 132.00 | 135.00 | 310,200 | 0 |
| 05-Apr-2024 | 133.00 | 143.00 | 133.00 | 140.00 | 160,300 | 0 |
| 04-Apr-2024 | 133.00 | 144.00 | 133.00 | 142.00 | 88,300 | 0 |
| 03-Apr-2024 | 132.00 | 148.00 | 132.00 | 141.00 | 567,800 | 0 |