| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 426.00 | 428.00 | 422.00 | 426.00 | 9,119,900 | 0 |
| 05-Sep-2024 | 422.00 | 428.00 | 422.00 | 426.00 | 16,199,900 | 0 |
| 04-Sep-2024 | 418.00 | 428.00 | 418.00 | 422.00 | 6,701,100 | 0 |
| 03-Sep-2024 | 426.00 | 428.00 | 418.00 | 420.00 | 11,654,500 | 0 |
| 02-Sep-2024 | 428.00 | 430.00 | 422.00 | 426.00 | 2,722,800 | 0 |
| 30-Aug-2024 | 422.00 | 428.00 | 418.00 | 428.00 | 19,260,200 | 0 |
| 29-Aug-2024 | 428.00 | 428.00 | 420.00 | 422.00 | 14,852,100 | 0 |
| 28-Aug-2024 | 426.00 | 434.00 | 424.00 | 428.00 | 28,809,500 | 0 |
| 27-Aug-2024 | 426.00 | 428.00 | 422.00 | 424.00 | 7,706,700 | 0 |
| 26-Aug-2024 | 426.00 | 428.00 | 422.00 | 426.00 | 9,084,900 | 0 |
| 23-Aug-2024 | 422.00 | 426.00 | 422.00 | 424.00 | 6,278,200 | 0 |
| 22-Aug-2024 | 430.00 | 436.00 | 420.00 | 420.00 | 12,256,800 | 0 |
| 21-Aug-2024 | 430.00 | 436.00 | 420.00 | 432.00 | 26,121,100 | 0 |
| 20-Aug-2024 | 420.00 | 434.00 | 418.00 | 430.00 | 23,721,500 | 0 |
| 19-Aug-2024 | 430.00 | 434.00 | 418.00 | 420.00 | 12,276,700 | 0 |
| 16-Aug-2024 | 434.00 | 436.00 | 426.00 | 430.00 | 10,323,300 | 0 |
| 15-Aug-2024 | 432.00 | 434.00 | 424.00 | 434.00 | 5,703,700 | 0 |
| 14-Aug-2024 | 430.00 | 436.00 | 430.00 | 432.00 | 15,082,900 | 0 |
| 13-Aug-2024 | 426.00 | 430.00 | 422.00 | 428.00 | 4,854,000 | 0 |
| 12-Aug-2024 | 430.00 | 434.00 | 420.00 | 426.00 | 11,755,800 | 0 |
| 09-Aug-2024 | 438.00 | 440.00 | 432.00 | 432.00 | 3,508,400 | 0 |
| 08-Aug-2024 | 440.00 | 440.00 | 434.00 | 438.00 | 8,588,300 | 0 |
| 07-Aug-2024 | 420.00 | 444.00 | 420.00 | 440.00 | 51,212,300 | 0 |
| 06-Aug-2024 | 406.00 | 428.00 | 406.00 | 420.00 | 13,538,600 | 0 |
| 05-Aug-2024 | 416.00 | 422.00 | 394.00 | 406.00 | 20,112,700 | 0 |
| 02-Aug-2024 | 422.00 | 424.00 | 416.00 | 416.00 | 14,668,100 | 0 |
| 01-Aug-2024 | 424.00 | 430.00 | 418.00 | 422.00 | 37,966,200 | 0 |
| 31-Jul-2024 | 426.00 | 426.00 | 418.00 | 424.00 | 19,093,600 | 0 |
| 30-Jul-2024 | 428.00 | 428.00 | 420.00 | 424.00 | 13,806,400 | 0 |
| 29-Jul-2024 | 428.00 | 430.00 | 424.00 | 426.00 | 5,397,000 | 0 |
| 26-Jul-2024 | 418.00 | 430.00 | 414.00 | 428.00 | 19,932,700 | 0 |
| 25-Jul-2024 | 414.00 | 420.00 | 408.00 | 414.00 | 13,129,700 | 0 |
| 24-Jul-2024 | 416.00 | 416.00 | 412.00 | 414.00 | 7,015,800 | 0 |
| 23-Jul-2024 | 418.00 | 418.00 | 412.00 | 414.00 | 8,722,000 | 0 |
| 22-Jul-2024 | 410.00 | 418.00 | 408.00 | 414.00 | 20,725,400 | 0 |
| 19-Jul-2024 | 410.00 | 412.00 | 406.00 | 410.00 | 23,222,800 | 0 |
| 18-Jul-2024 | 406.00 | 412.00 | 406.00 | 410.00 | 20,893,200 | 0 |
| 17-Jul-2024 | 410.00 | 412.00 | 406.00 | 408.00 | 17,451,600 | 0 |
| 16-Jul-2024 | 410.00 | 414.00 | 408.00 | 410.00 | 26,880,600 | 0 |
| 15-Jul-2024 | 406.00 | 412.00 | 404.00 | 410.00 | 23,437,800 | 0 |
| 12-Jul-2024 | 402.00 | 410.00 | 400.00 | 406.00 | 19,075,400 | 0 |
| 11-Jul-2024 | 402.00 | 406.00 | 400.00 | 402.00 | 15,027,000 | 0 |
| 10-Jul-2024 | 396.00 | 406.00 | 394.00 | 402.00 | 23,347,600 | 0 |
| 09-Jul-2024 | 394.00 | 398.00 | 392.00 | 394.00 | 17,291,500 | 0 |
| 08-Jul-2024 | 394.00 | 396.00 | 392.00 | 394.00 | 14,988,500 | 0 |
| 05-Jul-2024 | 394.00 | 396.00 | 390.00 | 394.00 | 5,756,700 | 0 |
| 04-Jul-2024 | 394.00 | 398.00 | 390.00 | 394.00 | 7,924,800 | 0 |
| 03-Jul-2024 | 396.00 | 402.00 | 394.00 | 394.00 | 4,058,500 | 0 |
| 02-Jul-2024 | 400.00 | 404.00 | 392.00 | 396.00 | 11,342,000 | 0 |
| 01-Jul-2024 | 402.00 | 406.00 | 396.00 | 400.00 | 2,985,200 | 0 |
| 28-Jun-2024 | 406.00 | 406.00 | 400.00 | 400.00 | 5,387,500 | 0 |
| 27-Jun-2024 | 406.00 | 406.00 | 400.00 | 402.00 | 4,573,400 | 0 |
| 26-Jun-2024 | 394.00 | 406.00 | 394.00 | 402.00 | 3,145,000 | 0 |
| 25-Jun-2024 | 402.00 | 408.00 | 390.00 | 394.00 | 7,870,200 | 0 |
| 24-Jun-2024 | 404.00 | 408.00 | 400.00 | 404.00 | 3,939,600 | 0 |
| 21-Jun-2024 | 392.00 | 404.00 | 390.00 | 404.00 | 4,863,700 | 0 |
| 20-Jun-2024 | 390.00 | 394.00 | 390.00 | 390.00 | 1,166,100 | 0 |
| 19-Jun-2024 | 392.00 | 394.00 | 386.00 | 390.00 | 2,468,200 | 0 |
| 14-Jun-2024 | 392.00 | 394.00 | 388.00 | 388.00 | 2,920,000 | 0 |
| 13-Jun-2024 | 382.00 | 396.00 | 380.00 | 392.00 | 1,084,900 | 0 |
| 12-Jun-2024 | 404.00 | 406.00 | 388.00 | 388.00 | 12,507,800 | 0 |
| 11-Jun-2024 | 408.00 | 412.00 | 404.00 | 404.00 | 6,398,300 | 0 |
| 10-Jun-2024 | 404.00 | 412.00 | 402.00 | 406.00 | 8,721,000 | 0 |
| 07-Jun-2024 | 420.00 | 420.00 | 402.00 | 406.00 | 5,454,500 | 0 |
| 06-Jun-2024 | 416.00 | 424.00 | 414.00 | 416.00 | 7,972,900 | 0 |
| 05-Jun-2024 | 414.00 | 424.00 | 408.00 | 414.00 | 38,435,000 | 0 |
| 04-Jun-2024 | 402.00 | 414.00 | 400.00 | 410.00 | 32,001,500 | 0 |
| 03-Jun-2024 | 400.00 | 404.00 | 392.00 | 400.00 | 23,795,700 | 0 |
| 31-May-2024 | 382.00 | 400.00 | 376.00 | 400.00 | 43,643,300 | 0 |
| 30-May-2024 | 380.00 | 382.00 | 376.00 | 380.00 | 11,864,100 | 0 |
| 29-May-2024 | 382.00 | 384.00 | 378.00 | 380.00 | 9,187,500 | 0 |
| 28-May-2024 | 382.00 | 386.00 | 374.00 | 382.00 | 27,162,100 | 0 |
| 27-May-2024 | 380.00 | 386.00 | 378.00 | 380.00 | 5,694,800 | 0 |
| 22-May-2024 | 382.00 | 386.00 | 378.00 | 380.00 | 8,680,300 | 0 |
| 21-May-2024 | 380.00 | 384.00 | 376.00 | 380.00 | 7,835,800 | 0 |
| 20-May-2024 | 388.00 | 390.00 | 378.00 | 380.00 | 21,169,000 | 0 |
| 17-May-2024 | 392.00 | 394.00 | 386.00 | 388.00 | 7,338,000 | 0 |
| 16-May-2024 | 390.00 | 396.00 | 386.00 | 392.00 | 17,483,200 | 0 |
| 15-May-2024 | 392.00 | 394.00 | 386.00 | 386.00 | 24,153,300 | 0 |
| 14-May-2024 | 394.00 | 396.00 | 390.00 | 390.00 | 7,274,400 | 0 |
| 13-May-2024 | 394.00 | 400.00 | 390.00 | 394.00 | 6,480,600 | 0 |
| 08-May-2024 | 398.00 | 402.00 | 394.00 | 394.00 | 21,010,900 | 0 |
| 07-May-2024 | 400.00 | 404.00 | 396.00 | 396.00 | 7,599,700 | 0 |
| 06-May-2024 | 402.00 | 404.00 | 400.00 | 400.00 | 2,572,000 | 0 |
| 03-May-2024 | 402.00 | 406.00 | 398.00 | 402.00 | 10,110,400 | 0 |
| 02-May-2024 | 400.00 | 404.00 | 396.00 | 400.00 | 13,372,600 | 0 |
| 30-Apr-2024 | 416.00 | 416.00 | 396.00 | 400.00 | 85,035,100 | 0 |
| 29-Apr-2024 | 384.00 | 416.00 | 384.00 | 416.00 | 25,342,600 | 0 |
| 26-Apr-2024 | 390.00 | 390.00 | 384.00 | 386.00 | 4,149,700 | 0 |
| 25-Apr-2024 | 392.00 | 396.00 | 384.00 | 388.00 | 10,158,800 | 0 |
| 24-Apr-2024 | 400.00 | 404.00 | 388.00 | 390.00 | 17,720,600 | 0 |
| 23-Apr-2024 | 404.00 | 412.00 | 398.00 | 400.00 | 17,914,200 | 0 |
| 22-Apr-2024 | 390.00 | 404.00 | 390.00 | 400.00 | 16,144,200 | 0 |
| 19-Apr-2024 | 390.00 | 394.00 | 382.00 | 390.00 | 17,676,600 | 0 |
| 18-Apr-2024 | 390.00 | 398.00 | 386.00 | 390.00 | 15,222,400 | 0 |
| 17-Apr-2024 | 384.00 | 400.00 | 382.00 | 390.00 | 25,500,300 | 0 |
| 16-Apr-2024 | 392.00 | 394.00 | 378.00 | 382.00 | 41,857,000 | 0 |
| 05-Apr-2024 | 404.00 | 410.00 | 390.00 | 392.00 | 32,633,000 | 0 |
| 04-Apr-2024 | 396.00 | 422.00 | 394.00 | 404.00 | 63,633,000 | 0 |
| 03-Apr-2024 | 402.00 | 404.00 | 394.00 | 394.00 | 15,230,800 | 0 |