| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 432.00 | 438.00 | 430.00 | 430.00 | 717,300 | 0 |
| 05-Sep-2024 | 428.00 | 432.00 | 424.00 | 432.00 | 272,600 | 0 |
| 04-Sep-2024 | 418.00 | 430.00 | 410.00 | 428.00 | 658,500 | 0 |
| 03-Sep-2024 | 422.00 | 424.00 | 418.00 | 424.00 | 429,800 | 0 |
| 02-Sep-2024 | 422.00 | 426.00 | 410.00 | 420.00 | 296,300 | 0 |
| 30-Aug-2024 | 430.00 | 430.00 | 416.00 | 420.00 | 1,479,600 | 0 |
| 29-Aug-2024 | 428.00 | 432.00 | 416.00 | 428.00 | 1,219,300 | 0 |
| 28-Aug-2024 | 404.00 | 432.00 | 404.00 | 428.00 | 5,834,000 | 0 |
| 27-Aug-2024 | 382.00 | 404.00 | 382.00 | 404.00 | 1,970,500 | 0 |
| 26-Aug-2024 | 384.00 | 392.00 | 380.00 | 390.00 | 2,001,700 | 0 |
| 23-Aug-2024 | 382.00 | 398.00 | 380.00 | 382.00 | 1,020,200 | 0 |
| 22-Aug-2024 | 400.00 | 408.00 | 378.00 | 382.00 | 2,243,300 | 0 |
| 21-Aug-2024 | 342.00 | 404.00 | 340.00 | 400.00 | 5,910,500 | 0 |
| 20-Aug-2024 | 332.00 | 344.00 | 332.00 | 342.00 | 260,400 | 0 |
| 19-Aug-2024 | 332.00 | 350.00 | 330.00 | 332.00 | 4,057,500 | 0 |
| 16-Aug-2024 | 334.00 | 340.00 | 328.00 | 332.00 | 443,900 | 0 |
| 15-Aug-2024 | 330.00 | 334.00 | 326.00 | 334.00 | 899,300 | 0 |
| 14-Aug-2024 | 330.00 | 330.00 | 316.00 | 324.00 | 318,000 | 0 |
| 13-Aug-2024 | 318.00 | 330.00 | 318.00 | 320.00 | 1,183,700 | 0 |
| 12-Aug-2024 | 326.00 | 332.00 | 310.00 | 318.00 | 889,600 | 0 |
| 09-Aug-2024 | 334.00 | 346.00 | 324.00 | 326.00 | 363,000 | 0 |
| 08-Aug-2024 | 344.00 | 344.00 | 338.00 | 340.00 | 86,000 | 0 |
| 07-Aug-2024 | 340.00 | 346.00 | 326.00 | 344.00 | 146,600 | 0 |
| 06-Aug-2024 | 348.00 | 358.00 | 330.00 | 340.00 | 1,617,200 | 0 |
| 05-Aug-2024 | 350.00 | 350.00 | 346.00 | 348.00 | 3,081,800 | 0 |
| 02-Aug-2024 | 350.00 | 350.00 | 348.00 | 348.00 | 194,000 | 0 |
| 01-Aug-2024 | 354.00 | 354.00 | 348.00 | 348.00 | 307,400 | 0 |
| 31-Jul-2024 | 348.00 | 350.00 | 346.00 | 348.00 | 1,805,500 | 0 |
| 30-Jul-2024 | 342.00 | 348.00 | 342.00 | 346.00 | 150,100 | 0 |
| 29-Jul-2024 | 344.00 | 346.00 | 342.00 | 344.00 | 316,500 | 0 |
| 26-Jul-2024 | 344.00 | 346.00 | 342.00 | 346.00 | 625,100 | 0 |
| 25-Jul-2024 | 346.00 | 346.00 | 342.00 | 342.00 | 1,544,500 | 0 |
| 24-Jul-2024 | 342.00 | 346.00 | 342.00 | 346.00 | 295,200 | 0 |
| 23-Jul-2024 | 344.00 | 344.00 | 342.00 | 342.00 | 494,400 | 0 |
| 22-Jul-2024 | 342.00 | 344.00 | 342.00 | 342.00 | 3,813,700 | 0 |
| 19-Jul-2024 | 344.00 | 344.00 | 342.00 | 344.00 | 32,400 | 0 |
| 18-Jul-2024 | 342.00 | 344.00 | 342.00 | 344.00 | 1,482,100 | 0 |
| 17-Jul-2024 | 344.00 | 344.00 | 342.00 | 344.00 | 460,900 | 0 |
| 16-Jul-2024 | 342.00 | 348.00 | 340.00 | 344.00 | 1,374,500 | 0 |
| 15-Jul-2024 | 344.00 | 344.00 | 340.00 | 342.00 | 173,600 | 0 |
| 12-Jul-2024 | 338.00 | 342.00 | 338.00 | 342.00 | 160,500 | 0 |
| 11-Jul-2024 | 338.00 | 340.00 | 338.00 | 340.00 | 3,153,000 | 0 |
| 10-Jul-2024 | 338.00 | 340.00 | 336.00 | 338.00 | 280,100 | 0 |
| 09-Jul-2024 | 328.00 | 340.00 | 328.00 | 338.00 | 1,298,500 | 0 |
| 08-Jul-2024 | 334.00 | 340.00 | 334.00 | 336.00 | 788,500 | 0 |
| 05-Jul-2024 | 334.00 | 334.00 | 332.00 | 334.00 | 1,356,200 | 0 |
| 04-Jul-2024 | 332.00 | 336.00 | 330.00 | 334.00 | 1,189,200 | 0 |
| 03-Jul-2024 | 330.00 | 336.00 | 326.00 | 334.00 | 3,214,700 | 0 |
| 02-Jul-2024 | 330.00 | 330.00 | 326.00 | 328.00 | 782,000 | 0 |
| 01-Jul-2024 | 326.00 | 334.00 | 324.00 | 330.00 | 1,910,200 | 0 |
| 28-Jun-2024 | 324.00 | 326.00 | 322.00 | 326.00 | 116,700 | 0 |
| 27-Jun-2024 | 324.00 | 324.00 | 316.00 | 322.00 | 316,000 | 0 |
| 26-Jun-2024 | 326.00 | 326.00 | 322.00 | 324.00 | 508,600 | 0 |
| 25-Jun-2024 | 326.00 | 326.00 | 324.00 | 326.00 | 44,200 | 0 |
| 24-Jun-2024 | 324.00 | 328.00 | 324.00 | 326.00 | 100,400 | 0 |
| 21-Jun-2024 | 324.00 | 326.00 | 320.00 | 324.00 | 7,490,800 | 0 |
| 20-Jun-2024 | 324.00 | 326.00 | 322.00 | 324.00 | 764,200 | 0 |
| 19-Jun-2024 | 324.00 | 326.00 | 310.00 | 322.00 | 1,340,500 | 0 |
| 14-Jun-2024 | 320.00 | 320.00 | 318.00 | 318.00 | 1,100,600 | 0 |
| 13-Jun-2024 | 326.00 | 330.00 | 316.00 | 320.00 | 613,500 | 0 |
| 12-Jun-2024 | 322.00 | 326.00 | 316.00 | 324.00 | 2,997,400 | 0 |
| 11-Jun-2024 | 328.00 | 328.00 | 322.00 | 322.00 | 341,600 | 0 |
| 10-Jun-2024 | 322.00 | 334.00 | 322.00 | 334.00 | 2,054,900 | 0 |
| 07-Jun-2024 | 328.00 | 328.00 | 322.00 | 328.00 | 592,000 | 0 |
| 06-Jun-2024 | 322.00 | 330.00 | 318.00 | 330.00 | 644,700 | 0 |
| 05-Jun-2024 | 330.00 | 330.00 | 314.00 | 322.00 | 2,075,800 | 0 |
| 04-Jun-2024 | 338.00 | 338.00 | 312.00 | 332.00 | 510,100 | 0 |
| 03-Jun-2024 | 324.00 | 338.00 | 318.00 | 336.00 | 2,885,700 | 0 |
| 31-May-2024 | 294.00 | 326.00 | 294.00 | 324.00 | 1,946,100 | 0 |
| 30-May-2024 | 296.00 | 322.00 | 294.00 | 294.00 | 2,975,900 | 0 |
| 29-May-2024 | 320.00 | 330.00 | 292.00 | 296.00 | 2,133,400 | 0 |
| 28-May-2024 | 306.00 | 320.00 | 306.00 | 320.00 | 1,847,900 | 0 |
| 27-May-2024 | 302.00 | 310.00 | 292.00 | 304.00 | 616,100 | 0 |
| 22-May-2024 | 304.00 | 304.00 | 294.00 | 298.00 | 1,119,400 | 0 |
| 21-May-2024 | 288.00 | 316.00 | 284.00 | 304.00 | 1,985,400 | 0 |
| 20-May-2024 | 278.00 | 290.00 | 272.00 | 288.00 | 918,600 | 0 |
| 17-May-2024 | 284.00 | 284.00 | 276.00 | 278.00 | 284,000 | 0 |
| 16-May-2024 | 278.00 | 280.00 | 272.00 | 280.00 | 19,500 | 0 |
| 15-May-2024 | 278.00 | 284.00 | 272.00 | 272.00 | 255,300 | 0 |
| 14-May-2024 | 270.00 | 278.00 | 264.00 | 278.00 | 9,571,500 | 0 |
| 13-May-2024 | 274.00 | 278.00 | 270.00 | 274.00 | 321,700 | 0 |
| 08-May-2024 | 276.00 | 276.00 | 270.00 | 274.00 | 185,800 | 0 |
| 07-May-2024 | 276.00 | 278.00 | 270.00 | 276.00 | 143,600 | 0 |
| 06-May-2024 | 272.00 | 278.00 | 272.00 | 276.00 | 197,800 | 0 |
| 03-May-2024 | 274.00 | 274.00 | 272.00 | 272.00 | 2,091,800 | 0 |
| 02-May-2024 | 276.00 | 280.00 | 272.00 | 276.00 | 994,700 | 0 |
| 30-Apr-2024 | 276.00 | 276.00 | 272.00 | 276.00 | 34,400 | 0 |
| 29-Apr-2024 | 276.00 | 276.00 | 274.00 | 274.00 | 57,300 | 0 |
| 26-Apr-2024 | 270.00 | 278.00 | 270.00 | 274.00 | 943,800 | 0 |
| 25-Apr-2024 | 278.00 | 280.00 | 258.00 | 268.00 | 3,197,200 | 0 |
| 24-Apr-2024 | 270.00 | 288.00 | 270.00 | 286.00 | 433,600 | 0 |
| 23-Apr-2024 | 268.00 | 274.00 | 268.00 | 270.00 | 575,300 | 0 |
| 22-Apr-2024 | 270.00 | 274.00 | 268.00 | 268.00 | 965,000 | 0 |
| 19-Apr-2024 | 270.00 | 274.00 | 268.00 | 274.00 | 908,700 | 0 |
| 18-Apr-2024 | 270.00 | 278.00 | 270.00 | 274.00 | 765,200 | 0 |
| 17-Apr-2024 | 280.00 | 280.00 | 270.00 | 280.00 | 792,900 | 0 |
| 16-Apr-2024 | 290.00 | 290.00 | 276.00 | 280.00 | 2,582,400 | 0 |
| 05-Apr-2024 | 290.00 | 294.00 | 290.00 | 290.00 | 811,600 | 0 |
| 04-Apr-2024 | 292.00 | 298.00 | 290.00 | 290.00 | 3,115,900 | 0 |
| 03-Apr-2024 | 296.00 | 296.00 | 292.00 | 294.00 | 622,600 | 0 |