| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 364.00 | 364.00 | 360.00 | 362.00 | 257,400 | 0 |
| 05-Sep-2024 | 360.00 | 364.00 | 358.00 | 360.00 | 595,500 | 0 |
| 04-Sep-2024 | 360.00 | 362.00 | 356.00 | 358.00 | 312,100 | 0 |
| 03-Sep-2024 | 366.00 | 366.00 | 358.00 | 360.00 | 453,200 | 0 |
| 02-Sep-2024 | 364.00 | 366.00 | 358.00 | 362.00 | 1,204,100 | 0 |
| 30-Aug-2024 | 358.00 | 362.00 | 356.00 | 358.00 | 613,100 | 0 |
| 29-Aug-2024 | 364.00 | 366.00 | 358.00 | 360.00 | 639,600 | 0 |
| 28-Aug-2024 | 364.00 | 366.00 | 360.00 | 364.00 | 307,800 | 0 |
| 27-Aug-2024 | 360.00 | 366.00 | 360.00 | 364.00 | 500,100 | 0 |
| 26-Aug-2024 | 360.00 | 364.00 | 360.00 | 360.00 | 145,100 | 0 |
| 23-Aug-2024 | 356.00 | 364.00 | 356.00 | 360.00 | 229,300 | 0 |
| 22-Aug-2024 | 360.00 | 364.00 | 354.00 | 356.00 | 838,200 | 0 |
| 21-Aug-2024 | 364.00 | 364.00 | 360.00 | 364.00 | 863,600 | 0 |
| 20-Aug-2024 | 358.00 | 366.00 | 358.00 | 364.00 | 653,500 | 0 |
| 19-Aug-2024 | 356.00 | 360.00 | 354.00 | 358.00 | 485,100 | 0 |
| 16-Aug-2024 | 360.00 | 360.00 | 352.00 | 356.00 | 1,042,800 | 0 |
| 15-Aug-2024 | 354.00 | 368.00 | 352.00 | 358.00 | 2,671,800 | 0 |
| 14-Aug-2024 | 352.00 | 362.00 | 352.00 | 352.00 | 1,317,900 | 0 |
| 13-Aug-2024 | 342.00 | 356.00 | 340.00 | 352.00 | 2,273,300 | 0 |
| 12-Aug-2024 | 342.00 | 344.00 | 340.00 | 342.00 | 162,700 | 0 |
| 09-Aug-2024 | 342.00 | 342.00 | 340.00 | 340.00 | 200,400 | 0 |
| 08-Aug-2024 | 342.00 | 342.00 | 338.00 | 340.00 | 86,400 | 0 |
| 07-Aug-2024 | 342.00 | 342.00 | 340.00 | 340.00 | 71,200 | 0 |
| 06-Aug-2024 | 336.00 | 340.00 | 334.00 | 340.00 | 236,500 | 0 |
| 05-Aug-2024 | 344.00 | 346.00 | 334.00 | 336.00 | 1,146,100 | 0 |
| 02-Aug-2024 | 348.00 | 348.00 | 344.00 | 344.00 | 361,400 | 0 |
| 01-Aug-2024 | 348.00 | 354.00 | 342.00 | 346.00 | 847,600 | 0 |
| 31-Jul-2024 | 342.00 | 344.00 | 340.00 | 342.00 | 301,800 | 0 |
| 30-Jul-2024 | 346.00 | 346.00 | 334.00 | 342.00 | 925,600 | 0 |
| 29-Jul-2024 | 346.00 | 348.00 | 344.00 | 346.00 | 216,600 | 0 |
| 26-Jul-2024 | 346.00 | 348.00 | 344.00 | 346.00 | 175,700 | 0 |
| 25-Jul-2024 | 348.00 | 348.00 | 342.00 | 346.00 | 503,200 | 0 |
| 24-Jul-2024 | 342.00 | 348.00 | 342.00 | 346.00 | 922,400 | 0 |
| 23-Jul-2024 | 340.00 | 344.00 | 340.00 | 342.00 | 567,600 | 0 |
| 22-Jul-2024 | 338.00 | 342.00 | 336.00 | 340.00 | 244,500 | 0 |
| 19-Jul-2024 | 338.00 | 340.00 | 336.00 | 338.00 | 235,000 | 0 |
| 18-Jul-2024 | 338.00 | 342.00 | 336.00 | 336.00 | 692,000 | 0 |
| 17-Jul-2024 | 336.00 | 342.00 | 330.00 | 338.00 | 1,495,500 | 0 |
| 16-Jul-2024 | 340.00 | 342.00 | 334.00 | 338.00 | 292,900 | 0 |
| 15-Jul-2024 | 344.00 | 344.00 | 336.00 | 340.00 | 349,600 | 0 |
| 12-Jul-2024 | 340.00 | 344.00 | 340.00 | 344.00 | 160,400 | 0 |
| 11-Jul-2024 | 342.00 | 344.00 | 340.00 | 340.00 | 120,500 | 0 |
| 10-Jul-2024 | 340.00 | 344.00 | 340.00 | 342.00 | 131,900 | 0 |
| 09-Jul-2024 | 342.00 | 344.00 | 338.00 | 340.00 | 408,500 | 0 |
| 08-Jul-2024 | 340.00 | 344.00 | 336.00 | 340.00 | 411,000 | 0 |
| 05-Jul-2024 | 338.00 | 340.00 | 336.00 | 340.00 | 183,600 | 0 |
| 04-Jul-2024 | 336.00 | 338.00 | 334.00 | 338.00 | 196,800 | 0 |
| 03-Jul-2024 | 340.00 | 344.00 | 336.00 | 336.00 | 520,400 | 0 |
| 02-Jul-2024 | 334.00 | 344.00 | 334.00 | 340.00 | 680,500 | 0 |
| 01-Jul-2024 | 334.00 | 338.00 | 334.00 | 334.00 | 434,000 | 0 |
| 28-Jun-2024 | 334.00 | 336.00 | 332.00 | 334.00 | 335,600 | 0 |
| 27-Jun-2024 | 334.00 | 338.00 | 330.00 | 332.00 | 311,200 | 0 |
| 26-Jun-2024 | 330.00 | 336.00 | 330.00 | 336.00 | 593,400 | 0 |
| 25-Jun-2024 | 330.00 | 332.00 | 328.00 | 330.00 | 166,900 | 0 |
| 24-Jun-2024 | 330.00 | 330.00 | 326.00 | 330.00 | 439,200 | 0 |
| 21-Jun-2024 | 324.00 | 328.00 | 322.00 | 328.00 | 387,900 | 0 |
| 20-Jun-2024 | 328.00 | 330.00 | 322.00 | 326.00 | 1,009,600 | 0 |
| 19-Jun-2024 | 326.00 | 330.00 | 324.00 | 328.00 | 197,400 | 0 |
| 14-Jun-2024 | 330.00 | 332.00 | 326.00 | 326.00 | 296,500 | 0 |
| 13-Jun-2024 | 330.00 | 332.00 | 326.00 | 328.00 | 258,100 | 0 |
| 12-Jun-2024 | 334.00 | 334.00 | 326.00 | 330.00 | 405,800 | 0 |
| 11-Jun-2024 | 334.00 | 336.00 | 332.00 | 334.00 | 213,300 | 0 |
| 10-Jun-2024 | 338.00 | 338.00 | 332.00 | 334.00 | 480,900 | 0 |
| 07-Jun-2024 | 342.00 | 342.00 | 336.00 | 336.00 | 226,400 | 0 |
| 06-Jun-2024 | 334.00 | 342.00 | 334.00 | 340.00 | 587,500 | 0 |
| 05-Jun-2024 | 334.00 | 340.00 | 332.00 | 334.00 | 940,900 | 0 |
| 04-Jun-2024 | 328.00 | 334.00 | 328.00 | 332.00 | 221,900 | 0 |
| 03-Jun-2024 | 326.00 | 330.00 | 324.00 | 328.00 | 367,700 | 0 |
| 31-May-2024 | 332.00 | 332.00 | 324.00 | 326.00 | 916,200 | 0 |
| 30-May-2024 | 330.00 | 334.00 | 328.00 | 332.00 | 356,100 | 0 |
| 29-May-2024 | 334.00 | 336.00 | 330.00 | 330.00 | 562,000 | 0 |
| 28-May-2024 | 328.00 | 338.00 | 328.00 | 334.00 | 336,600 | 0 |
| 27-May-2024 | 338.00 | 340.00 | 332.00 | 334.00 | 2,941,200 | 0 |
| 22-May-2024 | 352.00 | 360.00 | 352.00 | 358.00 | 3,073,100 | 0 |
| 21-May-2024 | 354.00 | 358.00 | 352.00 | 354.00 | 1,791,800 | 0 |
| 20-May-2024 | 356.00 | 360.00 | 352.00 | 354.00 | 1,055,700 | 0 |
| 17-May-2024 | 358.00 | 358.00 | 352.00 | 356.00 | 868,600 | 0 |
| 16-May-2024 | 354.00 | 362.00 | 352.00 | 356.00 | 1,938,600 | 0 |
| 15-May-2024 | 354.00 | 358.00 | 352.00 | 354.00 | 1,306,100 | 0 |
| 14-May-2024 | 364.00 | 368.00 | 352.00 | 354.00 | 4,329,200 | 0 |
| 13-May-2024 | 350.00 | 374.00 | 350.00 | 366.00 | 6,464,100 | 0 |
| 08-May-2024 | 356.00 | 356.00 | 348.00 | 350.00 | 1,464,400 | 0 |
| 07-May-2024 | 346.00 | 358.00 | 346.00 | 352.00 | 2,555,900 | 0 |
| 06-May-2024 | 344.00 | 348.00 | 344.00 | 346.00 | 891,900 | 0 |
| 03-May-2024 | 348.00 | 350.00 | 344.00 | 344.00 | 1,255,000 | 0 |
| 02-May-2024 | 346.00 | 348.00 | 346.00 | 348.00 | 373,200 | 0 |
| 30-Apr-2024 | 348.00 | 348.00 | 344.00 | 346.00 | 618,900 | 0 |
| 29-Apr-2024 | 346.00 | 348.00 | 344.00 | 348.00 | 192,100 | 0 |
| 26-Apr-2024 | 344.00 | 350.00 | 344.00 | 346.00 | 552,900 | 0 |
| 25-Apr-2024 | 350.00 | 350.00 | 344.00 | 348.00 | 808,900 | 0 |
| 24-Apr-2024 | 346.00 | 350.00 | 346.00 | 348.00 | 761,900 | 0 |
| 23-Apr-2024 | 348.00 | 352.00 | 346.00 | 346.00 | 1,262,900 | 0 |
| 22-Apr-2024 | 346.00 | 350.00 | 344.00 | 348.00 | 580,100 | 0 |
| 19-Apr-2024 | 348.00 | 350.00 | 340.00 | 346.00 | 766,800 | 0 |
| 18-Apr-2024 | 350.00 | 352.00 | 346.00 | 348.00 | 985,000 | 0 |
| 17-Apr-2024 | 350.00 | 354.00 | 348.00 | 350.00 | 576,700 | 0 |
| 16-Apr-2024 | 350.00 | 354.00 | 342.00 | 350.00 | 1,828,200 | 0 |
| 05-Apr-2024 | 352.00 | 352.00 | 346.00 | 350.00 | 727,100 | 0 |
| 04-Apr-2024 | 346.00 | 354.00 | 346.00 | 352.00 | 655,000 | 0 |
| 03-Apr-2024 | 348.00 | 352.00 | 344.00 | 346.00 | 1,447,200 | 0 |