| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 360.00 | 372.00 | 360.00 | 370.00 | 5,941,700 | 0 |
| 06-Sep-2024 | 358.00 | 362.00 | 356.00 | 360.00 | 4,780,300 | 0 |
| 05-Sep-2024 | 356.00 | 360.00 | 354.00 | 358.00 | 3,477,200 | 0 |
| 04-Sep-2024 | 358.00 | 358.00 | 356.00 | 356.00 | 3,412,000 | 0 |
| 03-Sep-2024 | 360.00 | 360.00 | 356.00 | 358.00 | 2,968,100 | 0 |
| 02-Sep-2024 | 360.00 | 360.00 | 354.00 | 360.00 | 3,909,700 | 0 |
| 30-Aug-2024 | 366.00 | 368.00 | 358.00 | 358.00 | 3,709,600 | 0 |
| 29-Aug-2024 | 366.00 | 368.00 | 362.00 | 364.00 | 3,926,000 | 0 |
| 28-Aug-2024 | 370.00 | 372.00 | 362.00 | 364.00 | 3,859,300 | 0 |
| 27-Aug-2024 | 364.00 | 374.00 | 364.00 | 370.00 | 6,019,000 | 0 |
| 26-Aug-2024 | 358.00 | 366.00 | 356.00 | 364.00 | 5,623,600 | 0 |
| 23-Aug-2024 | 352.00 | 360.00 | 350.00 | 356.00 | 4,812,900 | 0 |
| 22-Aug-2024 | 356.00 | 356.00 | 352.00 | 352.00 | 2,740,700 | 0 |
| 21-Aug-2024 | 356.00 | 358.00 | 350.00 | 356.00 | 4,278,300 | 0 |
| 20-Aug-2024 | 362.00 | 362.00 | 354.00 | 356.00 | 4,623,500 | 0 |
| 19-Aug-2024 | 358.00 | 360.00 | 356.00 | 360.00 | 3,877,900 | 0 |
| 16-Aug-2024 | 350.00 | 358.00 | 350.00 | 356.00 | 4,727,300 | 0 |
| 15-Aug-2024 | 348.00 | 350.00 | 346.00 | 350.00 | 4,056,500 | 0 |
| 14-Aug-2024 | 352.00 | 352.00 | 346.00 | 346.00 | 3,923,200 | 0 |
| 13-Aug-2024 | 350.00 | 354.00 | 348.00 | 352.00 | 3,946,700 | 0 |
| 12-Aug-2024 | 348.00 | 350.00 | 344.00 | 350.00 | 3,460,800 | 0 |
| 09-Aug-2024 | 346.00 | 350.00 | 344.00 | 348.00 | 2,654,900 | 0 |
| 08-Aug-2024 | 348.00 | 348.00 | 344.00 | 346.00 | 2,446,900 | 0 |
| 07-Aug-2024 | 348.00 | 350.00 | 344.00 | 348.00 | 2,402,000 | 0 |
| 06-Aug-2024 | 344.00 | 350.00 | 342.00 | 348.00 | 2,459,700 | 0 |
| 05-Aug-2024 | 356.00 | 358.00 | 342.00 | 344.00 | 3,291,200 | 0 |
| 02-Aug-2024 | 356.00 | 356.00 | 352.00 | 356.00 | 1,341,300 | 0 |
| 01-Aug-2024 | 356.00 | 356.00 | 352.00 | 356.00 | 1,703,200 | 0 |
| 31-Jul-2024 | 356.00 | 356.00 | 350.00 | 356.00 | 3,431,900 | 0 |
| 30-Jul-2024 | 358.00 | 360.00 | 354.00 | 356.00 | 2,469,700 | 0 |
| 29-Jul-2024 | 366.00 | 368.00 | 354.00 | 358.00 | 3,649,700 | 0 |
| 26-Jul-2024 | 366.00 | 370.00 | 364.00 | 366.00 | 2,899,300 | 0 |
| 25-Jul-2024 | 376.00 | 376.00 | 364.00 | 366.00 | 1,865,300 | 0 |
| 24-Jul-2024 | 382.00 | 384.00 | 372.00 | 376.00 | 2,477,800 | 0 |
| 23-Jul-2024 | 386.00 | 386.00 | 378.00 | 384.00 | 3,674,600 | 0 |
| 22-Jul-2024 | 384.00 | 386.00 | 382.00 | 386.00 | 3,135,700 | 0 |
| 19-Jul-2024 | 378.00 | 386.00 | 378.00 | 384.00 | 5,295,000 | 0 |
| 18-Jul-2024 | 378.00 | 380.00 | 376.00 | 380.00 | 4,274,000 | 0 |
| 17-Jul-2024 | 382.00 | 384.00 | 376.00 | 376.00 | 5,558,700 | 0 |
| 16-Jul-2024 | 386.00 | 386.00 | 382.00 | 382.00 | 5,294,800 | 0 |
| 15-Jul-2024 | 384.00 | 388.00 | 380.00 | 386.00 | 5,288,700 | 0 |
| 12-Jul-2024 | 384.00 | 388.00 | 378.00 | 386.00 | 5,696,100 | 0 |
| 11-Jul-2024 | 382.00 | 386.00 | 382.00 | 386.00 | 5,628,800 | 0 |
| 10-Jul-2024 | 380.00 | 384.00 | 376.00 | 382.00 | 5,349,600 | 0 |
| 09-Jul-2024 | 374.00 | 382.00 | 372.00 | 380.00 | 5,914,700 | 0 |
| 08-Jul-2024 | 384.00 | 384.00 | 374.00 | 374.00 | 5,659,800 | 0 |
| 05-Jul-2024 | 370.00 | 384.00 | 370.00 | 382.00 | 7,527,200 | 0 |
| 04-Jul-2024 | 368.00 | 372.00 | 364.00 | 370.00 | 5,569,900 | 0 |
| 03-Jul-2024 | 368.00 | 370.00 | 362.00 | 368.00 | 5,892,900 | 0 |
| 02-Jul-2024 | 360.00 | 370.00 | 360.00 | 366.00 | 5,886,100 | 0 |
| 01-Jul-2024 | 368.00 | 374.00 | 358.00 | 358.00 | 6,256,500 | 0 |
| 28-Jun-2024 | 364.00 | 370.00 | 362.00 | 368.00 | 5,673,300 | 0 |
| 27-Jun-2024 | 368.00 | 372.00 | 362.00 | 364.00 | 5,650,800 | 0 |
| 26-Jun-2024 | 370.00 | 372.00 | 364.00 | 368.00 | 5,457,200 | 0 |
| 25-Jun-2024 | 366.00 | 374.00 | 362.00 | 372.00 | 5,498,200 | 0 |
| 24-Jun-2024 | 364.00 | 370.00 | 360.00 | 366.00 | 4,728,500 | 0 |
| 21-Jun-2024 | 354.00 | 364.00 | 354.00 | 364.00 | 5,641,600 | 0 |
| 20-Jun-2024 | 356.00 | 358.00 | 352.00 | 354.00 | 5,591,700 | 0 |
| 19-Jun-2024 | 354.00 | 358.00 | 352.00 | 356.00 | 5,736,900 | 0 |
| 14-Jun-2024 | 358.00 | 360.00 | 352.00 | 352.00 | 5,095,200 | 0 |
| 13-Jun-2024 | 354.00 | 358.00 | 352.00 | 358.00 | 5,854,600 | 0 |
| 12-Jun-2024 | 354.00 | 354.00 | 350.00 | 354.00 | 3,877,400 | 0 |
| 11-Jun-2024 | 366.00 | 366.00 | 350.00 | 354.00 | 2,483,300 | 0 |
| 10-Jun-2024 | 376.00 | 376.00 | 368.00 | 370.00 | 5,230,900 | 0 |
| 07-Jun-2024 | 378.00 | 378.00 | 372.00 | 376.00 | 3,352,900 | 0 |
| 06-Jun-2024 | 380.00 | 382.00 | 376.00 | 378.00 | 5,588,600 | 0 |
| 05-Jun-2024 | 380.00 | 380.00 | 376.00 | 380.00 | 5,454,400 | 0 |
| 04-Jun-2024 | 382.00 | 384.00 | 378.00 | 382.00 | 5,818,400 | 0 |
| 03-Jun-2024 | 380.00 | 382.00 | 376.00 | 382.00 | 5,534,500 | 0 |
| 31-May-2024 | 374.00 | 382.00 | 370.00 | 380.00 | 5,749,200 | 0 |
| 30-May-2024 | 370.00 | 374.00 | 366.00 | 374.00 | 5,954,700 | 0 |
| 29-May-2024 | 368.00 | 372.00 | 364.00 | 370.00 | 5,126,200 | 0 |
| 28-May-2024 | 370.00 | 372.00 | 364.00 | 368.00 | 5,338,900 | 0 |
| 27-May-2024 | 376.00 | 376.00 | 370.00 | 372.00 | 5,128,100 | 0 |
| 22-May-2024 | 384.00 | 384.00 | 372.00 | 372.00 | 3,930,100 | 0 |
| 21-May-2024 | 382.00 | 386.00 | 382.00 | 382.00 | 5,277,500 | 0 |
| 20-May-2024 | 380.00 | 386.00 | 380.00 | 384.00 | 4,200,100 | 0 |
| 17-May-2024 | 380.00 | 384.00 | 376.00 | 380.00 | 5,436,800 | 0 |
| 16-May-2024 | 370.00 | 380.00 | 370.00 | 380.00 | 5,697,800 | 0 |
| 15-May-2024 | 368.00 | 370.00 | 366.00 | 370.00 | 5,935,300 | 0 |
| 14-May-2024 | 370.00 | 372.00 | 366.00 | 368.00 | 5,575,800 | 0 |
| 13-May-2024 | 374.00 | 376.00 | 366.00 | 368.00 | 5,789,600 | 0 |
| 08-May-2024 | 378.00 | 380.00 | 370.00 | 372.00 | 6,135,600 | 0 |
| 07-May-2024 | 376.00 | 380.00 | 372.00 | 378.00 | 6,153,000 | 0 |
| 06-May-2024 | 374.00 | 378.00 | 370.00 | 376.00 | 6,192,800 | 0 |
| 03-May-2024 | 382.00 | 384.00 | 370.00 | 372.00 | 5,537,800 | 0 |
| 02-May-2024 | 386.00 | 386.00 | 378.00 | 382.00 | 5,329,700 | 0 |
| 30-Apr-2024 | 382.00 | 388.00 | 380.00 | 384.00 | 6,585,300 | 0 |
| 29-Apr-2024 | 384.00 | 384.00 | 376.00 | 380.00 | 5,386,700 | 0 |
| 26-Apr-2024 | 390.00 | 390.00 | 382.00 | 382.00 | 5,883,300 | 0 |
| 25-Apr-2024 | 386.00 | 390.00 | 382.00 | 390.00 | 6,311,700 | 0 |
| 24-Apr-2024 | 384.00 | 388.00 | 380.00 | 384.00 | 5,843,300 | 0 |
| 23-Apr-2024 | 380.00 | 384.00 | 380.00 | 384.00 | 5,621,500 | 0 |
| 22-Apr-2024 | 386.00 | 386.00 | 376.00 | 380.00 | 5,610,500 | 0 |
| 19-Apr-2024 | 394.00 | 396.00 | 376.00 | 382.00 | 10,489,100 | 0 |
| 18-Apr-2024 | 396.00 | 396.00 | 390.00 | 394.00 | 7,468,100 | 0 |
| 17-Apr-2024 | 400.00 | 400.00 | 396.00 | 396.00 | 5,061,200 | 0 |
| 16-Apr-2024 | 402.00 | 404.00 | 396.00 | 400.00 | 5,728,200 | 0 |
| 05-Apr-2024 | 404.00 | 404.00 | 402.00 | 402.00 | 5,303,700 | 0 |
| 04-Apr-2024 | 402.00 | 404.00 | 402.00 | 404.00 | 3,420,200 | 0 |