| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 370.00 | 392.00 | 368.00 | 380.00 | 783,400 | 0 |
| 05-Sep-2024 | 374.00 | 374.00 | 356.00 | 370.00 | 620,900 | 0 |
| 04-Sep-2024 | 358.00 | 380.00 | 346.00 | 376.00 | 1,464,400 | 0 |
| 03-Sep-2024 | 346.00 | 432.00 | 290.00 | 350.00 | 4,634,700 | 0 |
| 02-Sep-2024 | 318.00 | 380.00 | 292.00 | 346.00 | 2,874,400 | 0 |
| 30-Aug-2024 | 322.00 | 372.00 | 260.00 | 318.00 | 4,048,900 | 0 |
| 29-Aug-2024 | 254.00 | 316.00 | 254.00 | 316.00 | 3,499,500 | 0 |
| 28-Aug-2024 | 250.00 | 260.00 | 248.00 | 254.00 | 308,600 | 0 |
| 27-Aug-2024 | 250.00 | 250.00 | 248.00 | 250.00 | 52,200 | 0 |
| 26-Aug-2024 | 252.00 | 252.00 | 250.00 | 250.00 | 8,600 | 0 |
| 23-Aug-2024 | 252.00 | 252.00 | 250.00 | 250.00 | 9,400 | 0 |
| 22-Aug-2024 | 250.00 | 254.00 | 248.00 | 252.00 | 75,100 | 0 |
| 21-Aug-2024 | 256.00 | 256.00 | 248.00 | 250.00 | 13,100 | 0 |
| 20-Aug-2024 | 248.00 | 254.00 | 248.00 | 252.00 | 7,900 | 0 |
| 19-Aug-2024 | 258.00 | 260.00 | 240.00 | 248.00 | 436,800 | 0 |
| 16-Aug-2024 | 260.00 | 260.00 | 252.00 | 256.00 | 6,500 | 0 |
| 15-Aug-2024 | 254.00 | 260.00 | 252.00 | 254.00 | 14,700 | 0 |
| 14-Aug-2024 | 254.00 | 260.00 | 250.00 | 256.00 | 69,700 | 0 |
| 13-Aug-2024 | 252.00 | 254.00 | 250.00 | 250.00 | 6,300 | 0 |
| 12-Aug-2024 | 252.00 | 254.00 | 248.00 | 252.00 | 9,200 | 0 |
| 09-Aug-2024 | 254.00 | 258.00 | 250.00 | 256.00 | 79,900 | 0 |
| 08-Aug-2024 | 254.00 | 256.00 | 246.00 | 256.00 | 13,400 | 0 |
| 07-Aug-2024 | 256.00 | 256.00 | 240.00 | 256.00 | 27,400 | 0 |
| 06-Aug-2024 | 240.00 | 252.00 | 232.00 | 252.00 | 61,900 | 0 |
| 05-Aug-2024 | 252.00 | 256.00 | 240.00 | 246.00 | 51,800 | 0 |
| 02-Aug-2024 | 252.00 | 256.00 | 248.00 | 256.00 | 4,500 | 0 |
| 01-Aug-2024 | 260.00 | 260.00 | 248.00 | 252.00 | 26,500 | 0 |
| 31-Jul-2024 | 244.00 | 260.00 | 244.00 | 252.00 | 31,800 | 0 |
| 30-Jul-2024 | 252.00 | 264.00 | 242.00 | 252.00 | 297,100 | 0 |
| 29-Jul-2024 | 250.00 | 252.00 | 244.00 | 250.00 | 67,100 | 0 |
| 26-Jul-2024 | 246.00 | 250.00 | 246.00 | 250.00 | 69,900 | 0 |
| 25-Jul-2024 | 250.00 | 250.00 | 240.00 | 246.00 | 105,600 | 0 |
| 24-Jul-2024 | 254.00 | 256.00 | 248.00 | 250.00 | 123,900 | 0 |
| 23-Jul-2024 | 258.00 | 260.00 | 250.00 | 254.00 | 205,000 | 0 |
| 22-Jul-2024 | 256.00 | 260.00 | 252.00 | 260.00 | 36,500 | 0 |
| 19-Jul-2024 | 256.00 | 264.00 | 252.00 | 252.00 | 221,600 | 0 |
| 18-Jul-2024 | 248.00 | 270.00 | 248.00 | 256.00 | 204,900 | 0 |
| 17-Jul-2024 | 250.00 | 256.00 | 248.00 | 248.00 | 143,000 | 0 |
| 16-Jul-2024 | 258.00 | 260.00 | 254.00 | 254.00 | 32,000 | 0 |
| 15-Jul-2024 | 258.00 | 262.00 | 248.00 | 254.00 | 118,600 | 0 |
| 12-Jul-2024 | 258.00 | 264.00 | 250.00 | 250.00 | 175,600 | 0 |
| 11-Jul-2024 | 298.00 | 306.00 | 250.00 | 258.00 | 1,121,100 | 0 |
| 10-Jul-2024 | 292.00 | 306.00 | 262.00 | 298.00 | 405,300 | 0 |
| 09-Jul-2024 | 260.00 | 318.00 | 260.00 | 306.00 | 924,700 | 0 |
| 08-Jul-2024 | 256.00 | 266.00 | 252.00 | 262.00 | 90,100 | 0 |
| 05-Jul-2024 | 264.00 | 264.00 | 254.00 | 256.00 | 17,300 | 0 |
| 04-Jul-2024 | 268.00 | 268.00 | 264.00 | 264.00 | 4,900 | 0 |
| 03-Jul-2024 | 268.00 | 274.00 | 268.00 | 268.00 | 458,000 | 0 |
| 02-Jul-2024 | 272.00 | 274.00 | 270.00 | 274.00 | 30,900 | 0 |
| 01-Jul-2024 | 270.00 | 280.00 | 270.00 | 270.00 | 26,200 | 0 |
| 28-Jun-2024 | 278.00 | 280.00 | 270.00 | 270.00 | 147,300 | 0 |
| 27-Jun-2024 | 282.00 | 282.00 | 280.00 | 280.00 | 12,400 | 0 |
| 26-Jun-2024 | 282.00 | 282.00 | 274.00 | 282.00 | 15,000 | 0 |
| 25-Jun-2024 | 282.00 | 282.00 | 270.00 | 282.00 | 187,800 | 0 |
| 24-Jun-2024 | 284.00 | 284.00 | 282.00 | 282.00 | 13,300 | 0 |
| 21-Jun-2024 | 278.00 | 284.00 | 278.00 | 284.00 | 38,200 | 0 |
| 20-Jun-2024 | 284.00 | 284.00 | 276.00 | 282.00 | 199,500 | 0 |
| 19-Jun-2024 | 286.00 | 286.00 | 280.00 | 284.00 | 23,900 | 0 |
| 14-Jun-2024 | 288.00 | 288.00 | 276.00 | 286.00 | 18,500 | 0 |
| 13-Jun-2024 | 284.00 | 288.00 | 276.00 | 288.00 | 42,100 | 0 |
| 12-Jun-2024 | 280.00 | 284.00 | 278.00 | 284.00 | 76,200 | 0 |
| 11-Jun-2024 | 282.00 | 286.00 | 282.00 | 286.00 | 12,200 | 0 |
| 10-Jun-2024 | 286.00 | 288.00 | 276.00 | 288.00 | 52,900 | 0 |
| 07-Jun-2024 | 280.00 | 286.00 | 280.00 | 286.00 | 11,100 | 0 |
| 06-Jun-2024 | 280.00 | 288.00 | 280.00 | 288.00 | 18,400 | 0 |
| 05-Jun-2024 | 290.00 | 290.00 | 274.00 | 288.00 | 128,400 | 0 |
| 04-Jun-2024 | 288.00 | 290.00 | 280.00 | 290.00 | 15,300 | 0 |
| 03-Jun-2024 | 282.00 | 290.00 | 280.00 | 288.00 | 19,500 | 0 |
| 31-May-2024 | 290.00 | 290.00 | 280.00 | 290.00 | 93,800 | 0 |
| 30-May-2024 | 276.00 | 290.00 | 276.00 | 290.00 | 32,100 | 0 |
| 29-May-2024 | 284.00 | 286.00 | 280.00 | 286.00 | 11,900 | 0 |
| 28-May-2024 | 276.00 | 286.00 | 276.00 | 284.00 | 75,100 | 0 |
| 27-May-2024 | 290.00 | 290.00 | 280.00 | 286.00 | 60,700 | 0 |
| 22-May-2024 | 290.00 | 290.00 | 282.00 | 290.00 | 54,100 | 0 |
| 21-May-2024 | 290.00 | 290.00 | 286.00 | 290.00 | 10,800 | 0 |
| 20-May-2024 | 292.00 | 294.00 | 286.00 | 290.00 | 66,900 | 0 |
| 17-May-2024 | 294.00 | 294.00 | 286.00 | 294.00 | 1,199,400 | 0 |
| 16-May-2024 | 296.00 | 296.00 | 288.00 | 294.00 | 26,800 | 0 |
| 15-May-2024 | 298.00 | 298.00 | 288.00 | 296.00 | 67,500 | 0 |
| 14-May-2024 | 290.00 | 298.00 | 282.00 | 298.00 | 56,800 | 0 |
| 13-May-2024 | 292.00 | 292.00 | 284.00 | 290.00 | 30,400 | 0 |
| 08-May-2024 | 290.00 | 296.00 | 286.00 | 292.00 | 107,300 | 0 |
| 07-May-2024 | 300.00 | 300.00 | 288.00 | 298.00 | 35,000 | 0 |
| 06-May-2024 | 294.00 | 300.00 | 286.00 | 300.00 | 78,800 | 0 |
| 03-May-2024 | 292.00 | 296.00 | 292.00 | 294.00 | 14,100 | 0 |
| 02-May-2024 | 306.00 | 306.00 | 288.00 | 296.00 | 157,800 | 0 |
| 30-Apr-2024 | 288.00 | 306.00 | 288.00 | 306.00 | 339,700 | 0 |
| 29-Apr-2024 | 294.00 | 306.00 | 286.00 | 306.00 | 220,600 | 0 |
| 26-Apr-2024 | 294.00 | 300.00 | 286.00 | 294.00 | 118,100 | 0 |
| 25-Apr-2024 | 286.00 | 294.00 | 284.00 | 294.00 | 233,500 | 0 |
| 24-Apr-2024 | 288.00 | 298.00 | 254.00 | 294.00 | 219,300 | 0 |
| 23-Apr-2024 | 288.00 | 300.00 | 288.00 | 296.00 | 105,000 | 0 |
| 22-Apr-2024 | 292.00 | 300.00 | 286.00 | 300.00 | 384,200 | 0 |
| 19-Apr-2024 | 298.00 | 300.00 | 282.00 | 300.00 | 373,700 | 0 |
| 18-Apr-2024 | 298.00 | 300.00 | 278.00 | 300.00 | 228,000 | 0 |
| 17-Apr-2024 | 286.00 | 300.00 | 268.00 | 300.00 | 384,500 | 0 |
| 16-Apr-2024 | 264.00 | 286.00 | 258.00 | 286.00 | 207,000 | 0 |
| 05-Apr-2024 | 252.00 | 276.00 | 214.00 | 276.00 | 188,800 | 0 |
| 04-Apr-2024 | 254.00 | 294.00 | 240.00 | 264.00 | 186,100 | 0 |
| 03-Apr-2024 | 256.00 | 256.00 | 244.00 | 254.00 | 23,700 | 0 |