| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 344.00 | 350.00 | 334.00 | 344.00 | 67,000 | 0 |
| 06-Sep-2024 | 330.00 | 349.00 | 327.00 | 335.00 | 120,000 | 0 |
| 05-Sep-2024 | 321.00 | 338.00 | 320.00 | 322.00 | 134,000 | 0 |
| 04-Sep-2024 | 322.00 | 322.00 | 300.00 | 314.00 | 191,000 | 0 |
| 03-Sep-2024 | 337.00 | 347.00 | 312.00 | 322.00 | 336,000 | 0 |
| 02-Sep-2024 | 340.00 | 348.00 | 326.00 | 337.00 | 391,000 | 0 |
| 30-Aug-2024 | 352.00 | 359.00 | 325.00 | 338.00 | 358,000 | 0 |
| 29-Aug-2024 | 358.00 | 367.00 | 349.00 | 354.00 | 127,000 | 0 |
| 28-Aug-2024 | 361.00 | 382.00 | 351.00 | 358.00 | 171,000 | 0 |
| 27-Aug-2024 | 383.00 | 410.00 | 369.00 | 369.00 | 307,000 | 0 |
| 26-Aug-2024 | 350.00 | 435.00 | 345.00 | 379.00 | 1,523,000 | 0 |
| 23-Aug-2024 | 349.00 | 350.00 | 345.00 | 350.00 | 66,000 | 0 |
| 22-Aug-2024 | 350.00 | 350.00 | 347.00 | 347.00 | 194,000 | 0 |
| 21-Aug-2024 | 350.00 | 350.00 | 349.00 | 350.00 | 64,000 | 0 |
| 20-Aug-2024 | 350.00 | 350.00 | 349.00 | 350.00 | 40,000 | 0 |
| 19-Aug-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 70,000 | 0 |
| 16-Aug-2024 | 348.00 | 350.00 | 348.00 | 350.00 | 8,000 | 0 |
| 15-Aug-2024 | 344.00 | 344.00 | 344.00 | 344.00 | 1,000 | 0 |
| 14-Aug-2024 | 350.00 | 350.00 | 344.00 | 345.00 | 27,000 | 0 |
| 13-Aug-2024 | 349.00 | 350.00 | 349.00 | 350.00 | 3,000 | 0 |
| 12-Aug-2024 | 349.00 | 349.00 | 349.00 | 349.00 | 23,000 | 0 |
| 09-Aug-2024 | 350.00 | 350.00 | 340.00 | 348.00 | 8,000 | 0 |
| 08-Aug-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 31,000 | 0 |
| 07-Aug-2024 | 350.00 | 350.00 | 349.00 | 350.00 | 16,000 | 0 |
| 06-Aug-2024 | 348.00 | 349.00 | 348.00 | 348.00 | 68,000 | 0 |
| 05-Aug-2024 | 340.00 | 340.00 | 337.00 | 337.00 | 3,000 | 0 |
| 02-Aug-2024 | 348.00 | 355.00 | 348.00 | 350.00 | 2,862,000 | 0 |
| 01-Aug-2024 | 348.00 | 348.00 | 348.00 | 348.00 | 3,000 | 0 |
| 31-Jul-2024 | 347.00 | 348.00 | 347.00 | 348.00 | 6,000 | 0 |
| 30-Jul-2024 | 349.00 | 349.00 | 349.00 | 349.00 | 0 | 0 |
| 29-Jul-2024 | 350.00 | 350.00 | 341.00 | 349.00 | 54,000 | 0 |
| 26-Jul-2024 | 340.00 | 350.00 | 340.00 | 350.00 | 30,000 | 0 |
| 25-Jul-2024 | 343.00 | 350.00 | 332.00 | 332.00 | 61,000 | 0 |
| 24-Jul-2024 | 342.00 | 342.00 | 333.00 | 333.00 | 2,000 | 0 |
| 23-Jul-2024 | 334.00 | 347.00 | 333.00 | 333.00 | 19,000 | 0 |
| 22-Jul-2024 | 349.00 | 350.00 | 330.00 | 333.00 | 53,000 | 0 |
| 19-Jul-2024 | 341.00 | 349.00 | 340.00 | 349.00 | 31,000 | 0 |
| 18-Jul-2024 | 330.00 | 350.00 | 330.00 | 350.00 | 65,000 | 0 |
| 17-Jul-2024 | 350.00 | 350.00 | 340.00 | 340.00 | 172,000 | 0 |
| 16-Jul-2024 | 304.00 | 350.00 | 304.00 | 350.00 | 392,000 | 0 |
| 15-Jul-2024 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 12-Jul-2024 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 11-Jul-2024 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 10-Jul-2024 | 301.00 | 301.00 | 300.00 | 300.00 | 8,000 | 0 |
| 09-Jul-2024 | 349.00 | 349.00 | 349.00 | 349.00 | 0 | 0 |
| 08-Jul-2024 | 349.00 | 349.00 | 349.00 | 349.00 | 0 | 0 |
| 05-Jul-2024 | 349.00 | 349.00 | 349.00 | 349.00 | 1,000 | 0 |
| 04-Jul-2024 | 340.00 | 350.00 | 340.00 | 350.00 | 24,000 | 0 |
| 03-Jul-2024 | 325.00 | 340.00 | 325.00 | 340.00 | 26,000 | 0 |
| 02-Jul-2024 | 325.00 | 325.00 | 325.00 | 325.00 | 0 | 0 |
| 01-Jul-2024 | 324.00 | 325.00 | 324.00 | 325.00 | 11,000 | 0 |
| 28-Jun-2024 | 324.00 | 324.00 | 324.00 | 324.00 | 0 | 0 |
| 27-Jun-2024 | 324.00 | 324.00 | 324.00 | 324.00 | 0 | 0 |
| 26-Jun-2024 | 325.00 | 325.00 | 320.00 | 324.00 | 25,000 | 0 |
| 25-Jun-2024 | 290.00 | 325.00 | 290.00 | 325.00 | 10,000 | 0 |
| 24-Jun-2024 | 280.00 | 280.00 | 280.00 | 280.00 | 0 | 0 |
| 21-Jun-2024 | 280.00 | 280.00 | 280.00 | 280.00 | 1,000 | 0 |
| 20-Jun-2024 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 19-Jun-2024 | 278.00 | 278.00 | 278.00 | 278.00 | 1,000 | 0 |
| 14-Jun-2024 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 13-Jun-2024 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 12-Jun-2024 | 278.00 | 278.00 | 278.00 | 278.00 | 1,000 | 0 |
| 11-Jun-2024 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 10-Jun-2024 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 07-Jun-2024 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 06-Jun-2024 | 302.00 | 302.00 | 302.00 | 302.00 | 21,000 | 0 |
| 05-Jun-2024 | 310.00 | 310.00 | 310.00 | 310.00 | 0 | 0 |
| 04-Jun-2024 | 310.00 | 310.00 | 310.00 | 310.00 | 2,000 | 0 |
| 03-Jun-2024 | 310.00 | 310.00 | 310.00 | 310.00 | 2,000 | 0 |
| 31-May-2024 | 307.00 | 310.00 | 300.00 | 310.00 | 29,000 | 0 |
| 30-May-2024 | 350.00 | 350.00 | 310.00 | 310.00 | 44,000 | 0 |
| 29-May-2024 | 325.00 | 350.00 | 325.00 | 350.00 | 70,000 | 0 |
| 28-May-2024 | 347.00 | 349.00 | 304.00 | 304.00 | 3,000 | 0 |
| 27-May-2024 | 341.00 | 341.00 | 341.00 | 341.00 | 2,000 | 0 |
| 22-May-2024 | 341.00 | 341.00 | 341.00 | 341.00 | 1,000 | 0 |
| 21-May-2024 | 339.00 | 339.00 | 339.00 | 339.00 | 13,000 | 0 |
| 20-May-2024 | 339.00 | 339.00 | 339.00 | 339.00 | 4,000 | 0 |
| 17-May-2024 | 339.00 | 340.00 | 339.00 | 339.00 | 4,000 | 0 |
| 16-May-2024 | 335.00 | 342.00 | 330.00 | 330.00 | 5,000 | 0 |
| 15-May-2024 | 329.00 | 330.00 | 325.00 | 330.00 | 12,000 | 0 |
| 14-May-2024 | 336.00 | 336.00 | 325.00 | 325.00 | 25,000 | 0 |
| 13-May-2024 | 350.00 | 355.00 | 336.00 | 336.00 | 5,221,000 | 0 |
| 08-May-2024 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 07-May-2024 | 380.00 | 380.00 | 380.00 | 380.00 | 2,000 | 0 |
| 06-May-2024 | 375.00 | 375.00 | 375.00 | 375.00 | 0 | 0 |
| 03-May-2024 | 374.00 | 375.00 | 374.00 | 375.00 | 22,000 | 0 |
| 02-May-2024 | 375.00 | 375.00 | 375.00 | 375.00 | 0 | 0 |
| 30-Apr-2024 | 375.00 | 375.00 | 375.00 | 375.00 | 1,000 | 0 |
| 29-Apr-2024 | 379.00 | 379.00 | 379.00 | 379.00 | 1,000 | 0 |
| 26-Apr-2024 | 372.00 | 372.00 | 372.00 | 372.00 | 0 | 0 |
| 25-Apr-2024 | 372.00 | 372.00 | 372.00 | 372.00 | 1,000 | 0 |
| 24-Apr-2024 | 374.00 | 374.00 | 374.00 | 374.00 | 1,000 | 0 |
| 23-Apr-2024 | 363.00 | 379.00 | 363.00 | 379.00 | 4,000 | 0 |
| 22-Apr-2024 | 363.00 | 363.00 | 363.00 | 363.00 | 0 | 0 |
| 19-Apr-2024 | 363.00 | 363.00 | 363.00 | 363.00 | 0 | 0 |
| 18-Apr-2024 | 363.00 | 363.00 | 363.00 | 363.00 | 1,000 | 0 |
| 17-Apr-2024 | 360.00 | 363.00 | 360.00 | 363.00 | 2,000 | 0 |
| 16-Apr-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 9,000 | 0 |
| 05-Apr-2024 | 368.00 | 368.00 | 368.00 | 368.00 | 1,000 | 0 |
| 04-Apr-2024 | 378.00 | 378.00 | 370.00 | 372.00 | 3,000 | 0 |