| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 212.00 | 214.00 | 190.00 | 195.00 | 3,643,600 | 0 |
| 05-Sep-2024 | 200.00 | 238.00 | 198.00 | 212.00 | 13,514,900 | 0 |
| 04-Sep-2024 | 140.00 | 184.00 | 140.00 | 184.00 | 4,876,000 | 0 |
| 03-Sep-2024 | 145.00 | 145.00 | 137.00 | 137.00 | 19,900 | 0 |
| 02-Sep-2024 | 140.00 | 144.00 | 138.00 | 142.00 | 58,100 | 0 |
| 30-Aug-2024 | 137.00 | 146.00 | 135.00 | 140.00 | 155,700 | 0 |
| 29-Aug-2024 | 133.00 | 136.00 | 133.00 | 136.00 | 16,300 | 0 |
| 28-Aug-2024 | 137.00 | 137.00 | 130.00 | 130.00 | 24,500 | 0 |
| 27-Aug-2024 | 137.00 | 137.00 | 135.00 | 135.00 | 29,500 | 0 |
| 26-Aug-2024 | 139.00 | 139.00 | 132.00 | 135.00 | 7,700 | 0 |
| 23-Aug-2024 | 138.00 | 138.00 | 130.00 | 137.00 | 18,300 | 0 |
| 22-Aug-2024 | 137.00 | 138.00 | 135.00 | 137.00 | 65,100 | 0 |
| 21-Aug-2024 | 137.00 | 140.00 | 129.00 | 136.00 | 21,200 | 0 |
| 20-Aug-2024 | 141.00 | 141.00 | 133.00 | 133.00 | 56,700 | 0 |
| 19-Aug-2024 | 136.00 | 143.00 | 133.00 | 140.00 | 83,500 | 0 |
| 16-Aug-2024 | 130.00 | 139.00 | 129.00 | 135.00 | 124,000 | 0 |
| 15-Aug-2024 | 133.00 | 133.00 | 128.00 | 128.00 | 18,500 | 0 |
| 14-Aug-2024 | 135.00 | 135.00 | 133.00 | 133.00 | 4,100 | 0 |
| 13-Aug-2024 | 136.00 | 136.00 | 133.00 | 135.00 | 7,500 | 0 |
| 12-Aug-2024 | 133.00 | 138.00 | 129.00 | 133.00 | 38,800 | 0 |
| 09-Aug-2024 | 142.00 | 142.00 | 130.00 | 130.00 | 25,200 | 0 |
| 08-Aug-2024 | 130.00 | 143.00 | 128.00 | 142.00 | 72,200 | 0 |
| 07-Aug-2024 | 127.00 | 128.00 | 127.00 | 127.00 | 500 | 0 |
| 06-Aug-2024 | 129.00 | 130.00 | 125.00 | 125.00 | 16,900 | 0 |
| 05-Aug-2024 | 132.00 | 132.00 | 127.00 | 127.00 | 22,000 | 0 |
| 02-Aug-2024 | 130.00 | 133.00 | 128.00 | 128.00 | 55,900 | 0 |
| 01-Aug-2024 | 126.00 | 129.00 | 125.00 | 128.00 | 19,200 | 0 |
| 31-Jul-2024 | 131.00 | 131.00 | 125.00 | 125.00 | 138,500 | 0 |
| 30-Jul-2024 | 134.00 | 134.00 | 128.00 | 128.00 | 13,200 | 0 |
| 29-Jul-2024 | 130.00 | 130.00 | 127.00 | 130.00 | 6,000 | 0 |
| 26-Jul-2024 | 131.00 | 131.00 | 129.00 | 130.00 | 7,100 | 0 |
| 25-Jul-2024 | 133.00 | 134.00 | 125.00 | 132.00 | 102,600 | 0 |
| 24-Jul-2024 | 134.00 | 134.00 | 134.00 | 134.00 | 13,700 | 0 |
| 23-Jul-2024 | 136.00 | 136.00 | 133.00 | 134.00 | 49,700 | 0 |
| 22-Jul-2024 | 138.00 | 140.00 | 130.00 | 136.00 | 132,000 | 0 |
| 19-Jul-2024 | 139.00 | 140.00 | 139.00 | 140.00 | 1,000 | 0 |
| 18-Jul-2024 | 138.00 | 140.00 | 137.00 | 140.00 | 15,500 | 0 |
| 17-Jul-2024 | 138.00 | 141.00 | 138.00 | 138.00 | 16,200 | 0 |
| 16-Jul-2024 | 137.00 | 140.00 | 130.00 | 138.00 | 23,400 | 0 |
| 15-Jul-2024 | 138.00 | 139.00 | 135.00 | 135.00 | 48,200 | 0 |
| 12-Jul-2024 | 139.00 | 145.00 | 138.00 | 138.00 | 88,000 | 0 |
| 11-Jul-2024 | 136.00 | 139.00 | 135.00 | 139.00 | 5,300 | 0 |
| 10-Jul-2024 | 139.00 | 142.00 | 130.00 | 136.00 | 204,900 | 0 |
| 09-Jul-2024 | 144.00 | 144.00 | 143.00 | 143.00 | 300 | 0 |
| 08-Jul-2024 | 145.00 | 145.00 | 138.00 | 144.00 | 3,700 | 0 |
| 05-Jul-2024 | 144.00 | 144.00 | 142.00 | 142.00 | 12,800 | 0 |
| 04-Jul-2024 | 140.00 | 141.00 | 140.00 | 140.00 | 44,500 | 0 |
| 03-Jul-2024 | 140.00 | 142.00 | 140.00 | 142.00 | 5,000 | 0 |
| 02-Jul-2024 | 144.00 | 144.00 | 140.00 | 140.00 | 45,900 | 0 |
| 01-Jul-2024 | 142.00 | 149.00 | 137.00 | 146.00 | 28,400 | 0 |
| 28-Jun-2024 | 141.00 | 144.00 | 141.00 | 142.00 | 3,500 | 0 |
| 27-Jun-2024 | 143.00 | 147.00 | 139.00 | 141.00 | 4,800 | 0 |
| 26-Jun-2024 | 142.00 | 146.00 | 142.00 | 144.00 | 19,000 | 0 |
| 25-Jun-2024 | 139.00 | 148.00 | 135.00 | 142.00 | 62,400 | 0 |
| 24-Jun-2024 | 135.00 | 138.00 | 135.00 | 138.00 | 1,000 | 0 |
| 21-Jun-2024 | 138.00 | 140.00 | 138.00 | 138.00 | 1,500 | 0 |
| 20-Jun-2024 | 139.00 | 139.00 | 138.00 | 138.00 | 1,300 | 0 |
| 19-Jun-2024 | 136.00 | 140.00 | 134.00 | 140.00 | 2,800 | 0 |
| 14-Jun-2024 | 133.00 | 141.00 | 133.00 | 141.00 | 500 | 0 |
| 13-Jun-2024 | 137.00 | 140.00 | 135.00 | 140.00 | 4,900 | 0 |
| 12-Jun-2024 | 146.00 | 150.00 | 136.00 | 137.00 | 10,700 | 0 |
| 11-Jun-2024 | 140.00 | 148.00 | 140.00 | 146.00 | 1,200 | 0 |
| 10-Jun-2024 | 149.00 | 158.00 | 136.00 | 150.00 | 22,900 | 0 |
| 07-Jun-2024 | 142.00 | 151.00 | 141.00 | 149.00 | 8,800 | 0 |
| 06-Jun-2024 | 145.00 | 145.00 | 140.00 | 142.00 | 21,000 | 0 |
| 05-Jun-2024 | 140.00 | 153.00 | 139.00 | 140.00 | 13,900 | 0 |
| 04-Jun-2024 | 143.00 | 145.00 | 139.00 | 145.00 | 10,300 | 0 |
| 03-Jun-2024 | 147.00 | 147.00 | 136.00 | 143.00 | 7,900 | 0 |
| 31-May-2024 | 136.00 | 148.00 | 136.00 | 148.00 | 17,800 | 0 |
| 30-May-2024 | 139.00 | 142.00 | 136.00 | 142.00 | 23,900 | 0 |
| 29-May-2024 | 136.00 | 139.00 | 134.00 | 137.00 | 5,800 | 0 |
| 28-May-2024 | 131.00 | 139.00 | 130.00 | 137.00 | 7,700 | 0 |
| 27-May-2024 | 138.00 | 138.00 | 131.00 | 131.00 | 25,800 | 0 |
| 22-May-2024 | 141.00 | 143.00 | 138.00 | 138.00 | 64,900 | 0 |
| 21-May-2024 | 138.00 | 141.00 | 137.00 | 141.00 | 1,500 | 0 |
| 20-May-2024 | 139.00 | 142.00 | 137.00 | 138.00 | 91,600 | 0 |
| 17-May-2024 | 138.00 | 140.00 | 135.00 | 140.00 | 138,100 | 0 |
| 16-May-2024 | 142.00 | 147.00 | 131.00 | 138.00 | 101,300 | 0 |
| 15-May-2024 | 143.00 | 149.00 | 143.00 | 149.00 | 5,700 | 0 |
| 14-May-2024 | 152.00 | 152.00 | 140.00 | 149.00 | 4,500 | 0 |
| 13-May-2024 | 137.00 | 154.00 | 137.00 | 152.00 | 145,300 | 0 |
| 08-May-2024 | 127.00 | 140.00 | 127.00 | 137.00 | 79,200 | 0 |
| 07-May-2024 | 140.00 | 144.00 | 121.00 | 126.00 | 161,700 | 0 |
| 06-May-2024 | 140.00 | 143.00 | 138.00 | 142.00 | 20,100 | 0 |
| 03-May-2024 | 143.00 | 148.00 | 133.00 | 142.00 | 47,000 | 0 |
| 02-May-2024 | 141.00 | 141.00 | 140.00 | 140.00 | 47,400 | 0 |
| 30-Apr-2024 | 119.00 | 149.00 | 119.00 | 145.00 | 59,800 | 0 |
| 29-Apr-2024 | 144.00 | 149.00 | 108.00 | 139.00 | 142,300 | 0 |
| 26-Apr-2024 | 147.00 | 147.00 | 144.00 | 144.00 | 38,400 | 0 |
| 25-Apr-2024 | 147.00 | 152.00 | 142.00 | 152.00 | 6,900 | 0 |
| 24-Apr-2024 | 146.00 | 153.00 | 146.00 | 146.00 | 17,700 | 0 |
| 23-Apr-2024 | 150.00 | 157.00 | 147.00 | 147.00 | 46,200 | 0 |
| 22-Apr-2024 | 141.00 | 157.00 | 141.00 | 150.00 | 35,100 | 0 |
| 19-Apr-2024 | 145.00 | 148.00 | 144.00 | 144.00 | 81,300 | 0 |
| 18-Apr-2024 | 149.00 | 150.00 | 149.00 | 149.00 | 31,400 | 0 |
| 17-Apr-2024 | 153.00 | 153.00 | 149.00 | 149.00 | 1,573,200 | 0 |
| 16-Apr-2024 | 156.00 | 157.00 | 152.00 | 153.00 | 168,300 | 0 |
| 05-Apr-2024 | 159.00 | 159.00 | 153.00 | 157.00 | 13,500 | 0 |
| 04-Apr-2024 | 157.00 | 158.00 | 155.00 | 155.00 | 15,600 | 0 |
| 03-Apr-2024 | 160.00 | 162.00 | 156.00 | 156.00 | 92,300 | 0 |