| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 354.00 | 354.00 | 348.00 | 352.00 | 417,100 | 0 |
| 05-Sep-2024 | 348.00 | 350.00 | 346.00 | 348.00 | 410,300 | 0 |
| 04-Sep-2024 | 362.00 | 362.00 | 346.00 | 350.00 | 962,100 | 0 |
| 03-Sep-2024 | 356.00 | 356.00 | 350.00 | 350.00 | 447,400 | 0 |
| 02-Sep-2024 | 370.00 | 370.00 | 350.00 | 352.00 | 1,212,700 | 0 |
| 30-Aug-2024 | 352.00 | 352.00 | 352.00 | 352.00 | 12,800 | 0 |
| 29-Aug-2024 | 360.00 | 360.00 | 352.00 | 352.00 | 55,300 | 0 |
| 28-Aug-2024 | 360.00 | 360.00 | 350.00 | 356.00 | 305,800 | 0 |
| 27-Aug-2024 | 350.00 | 362.00 | 348.00 | 350.00 | 990,100 | 0 |
| 26-Aug-2024 | 344.00 | 360.00 | 344.00 | 346.00 | 179,800 | 0 |
| 23-Aug-2024 | 346.00 | 350.00 | 342.00 | 342.00 | 463,300 | 0 |
| 22-Aug-2024 | 344.00 | 352.00 | 326.00 | 346.00 | 257,300 | 0 |
| 21-Aug-2024 | 346.00 | 350.00 | 342.00 | 348.00 | 294,400 | 0 |
| 20-Aug-2024 | 346.00 | 346.00 | 344.00 | 346.00 | 103,200 | 0 |
| 19-Aug-2024 | 348.00 | 348.00 | 344.00 | 344.00 | 49,400 | 0 |
| 16-Aug-2024 | 350.00 | 350.00 | 344.00 | 348.00 | 90,700 | 0 |
| 15-Aug-2024 | 346.00 | 346.00 | 342.00 | 346.00 | 115,100 | 0 |
| 14-Aug-2024 | 340.00 | 342.00 | 340.00 | 342.00 | 34,200 | 0 |
| 13-Aug-2024 | 340.00 | 348.00 | 326.00 | 348.00 | 93,500 | 0 |
| 12-Aug-2024 | 350.00 | 350.00 | 342.00 | 350.00 | 12,200 | 0 |
| 09-Aug-2024 | 348.00 | 348.00 | 348.00 | 348.00 | 20,700 | 0 |
| 08-Aug-2024 | 348.00 | 350.00 | 340.00 | 350.00 | 3,800 | 0 |
| 07-Aug-2024 | 350.00 | 350.00 | 348.00 | 348.00 | 1,700 | 0 |
| 06-Aug-2024 | 338.00 | 348.00 | 338.00 | 342.00 | 41,400 | 0 |
| 05-Aug-2024 | 352.00 | 352.00 | 336.00 | 336.00 | 364,400 | 0 |
| 02-Aug-2024 | 350.00 | 352.00 | 342.00 | 352.00 | 800 | 0 |
| 01-Aug-2024 | 348.00 | 352.00 | 348.00 | 352.00 | 14,200 | 0 |
| 31-Jul-2024 | 348.00 | 354.00 | 348.00 | 348.00 | 70,300 | 0 |
| 30-Jul-2024 | 348.00 | 352.00 | 348.00 | 352.00 | 42,600 | 0 |
| 29-Jul-2024 | 350.00 | 354.00 | 346.00 | 352.00 | 348,100 | 0 |
| 26-Jul-2024 | 344.00 | 350.00 | 342.00 | 350.00 | 40,400 | 0 |
| 25-Jul-2024 | 350.00 | 350.00 | 340.00 | 340.00 | 207,400 | 0 |
| 24-Jul-2024 | 344.00 | 350.00 | 340.00 | 350.00 | 268,000 | 0 |
| 23-Jul-2024 | 348.00 | 358.00 | 346.00 | 346.00 | 642,800 | 0 |
| 22-Jul-2024 | 348.00 | 354.00 | 342.00 | 348.00 | 72,700 | 0 |
| 19-Jul-2024 | 350.00 | 350.00 | 340.00 | 340.00 | 176,100 | 0 |
| 18-Jul-2024 | 340.00 | 352.00 | 336.00 | 350.00 | 6,600 | 0 |
| 17-Jul-2024 | 352.00 | 352.00 | 340.00 | 352.00 | 5,900 | 0 |
| 16-Jul-2024 | 350.00 | 352.00 | 348.00 | 352.00 | 25,100 | 0 |
| 15-Jul-2024 | 348.00 | 354.00 | 336.00 | 352.00 | 56,800 | 0 |
| 12-Jul-2024 | 334.00 | 348.00 | 330.00 | 348.00 | 28,600 | 0 |
| 11-Jul-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 400 | 0 |
| 10-Jul-2024 | 350.00 | 350.00 | 332.00 | 350.00 | 37,800 | 0 |
| 09-Jul-2024 | 344.00 | 350.00 | 344.00 | 350.00 | 188,400 | 0 |
| 08-Jul-2024 | 348.00 | 350.00 | 340.00 | 344.00 | 295,700 | 0 |
| 05-Jul-2024 | 350.00 | 352.00 | 334.00 | 348.00 | 72,800 | 0 |
| 04-Jul-2024 | 344.00 | 350.00 | 342.00 | 350.00 | 13,500 | 0 |
| 03-Jul-2024 | 348.00 | 350.00 | 340.00 | 350.00 | 4,600 | 0 |
| 02-Jul-2024 | 344.00 | 350.00 | 344.00 | 348.00 | 154,900 | 0 |
| 01-Jul-2024 | 348.00 | 350.00 | 342.00 | 350.00 | 88,200 | 0 |
| 28-Jun-2024 | 348.00 | 350.00 | 344.00 | 348.00 | 80,900 | 0 |
| 27-Jun-2024 | 348.00 | 356.00 | 338.00 | 348.00 | 129,000 | 0 |
| 26-Jun-2024 | 338.00 | 352.00 | 338.00 | 350.00 | 300,800 | 0 |
| 25-Jun-2024 | 336.00 | 340.00 | 336.00 | 340.00 | 65,400 | 0 |
| 24-Jun-2024 | 346.00 | 346.00 | 328.00 | 344.00 | 416,900 | 0 |
| 21-Jun-2024 | 346.00 | 346.00 | 346.00 | 346.00 | 5,000 | 0 |
| 20-Jun-2024 | 348.00 | 348.00 | 346.00 | 348.00 | 8,700 | 0 |
| 19-Jun-2024 | 348.00 | 350.00 | 336.00 | 348.00 | 223,800 | 0 |
| 14-Jun-2024 | 346.00 | 346.00 | 336.00 | 346.00 | 154,300 | 0 |
| 13-Jun-2024 | 348.00 | 348.00 | 320.00 | 346.00 | 150,500 | 0 |
| 12-Jun-2024 | 336.00 | 350.00 | 332.00 | 342.00 | 351,500 | 0 |
| 11-Jun-2024 | 344.00 | 344.00 | 344.00 | 344.00 | 4,600 | 0 |
| 10-Jun-2024 | 348.00 | 350.00 | 334.00 | 348.00 | 144,700 | 0 |
| 07-Jun-2024 | 348.00 | 348.00 | 334.00 | 346.00 | 28,900 | 0 |
| 06-Jun-2024 | 344.00 | 348.00 | 334.00 | 346.00 | 302,500 | 0 |
| 05-Jun-2024 | 348.00 | 350.00 | 322.00 | 348.00 | 829,900 | 0 |
| 04-Jun-2024 | 352.00 | 352.00 | 322.00 | 348.00 | 962,900 | 0 |
| 03-Jun-2024 | 320.00 | 352.00 | 318.00 | 346.00 | 628,900 | 0 |
| 31-May-2024 | 320.00 | 322.00 | 314.00 | 320.00 | 18,100 | 0 |
| 30-May-2024 | 320.00 | 320.00 | 320.00 | 320.00 | 76,800 | 0 |
| 29-May-2024 | 318.00 | 320.00 | 314.00 | 320.00 | 5,700 | 0 |
| 28-May-2024 | 322.00 | 332.00 | 312.00 | 312.00 | 753,900 | 0 |
| 27-May-2024 | 316.00 | 322.00 | 316.00 | 322.00 | 31,800 | 0 |
| 22-May-2024 | 316.00 | 318.00 | 316.00 | 316.00 | 259,600 | 0 |
| 21-May-2024 | 314.00 | 318.00 | 298.00 | 316.00 | 160,000 | 0 |
| 20-May-2024 | 330.00 | 330.00 | 316.00 | 316.00 | 155,500 | 0 |
| 17-May-2024 | 320.00 | 320.00 | 320.00 | 320.00 | 206,700 | 0 |
| 16-May-2024 | 322.00 | 322.00 | 316.00 | 316.00 | 565,200 | 0 |
| 15-May-2024 | 322.00 | 322.00 | 318.00 | 322.00 | 312,600 | 0 |
| 14-May-2024 | 320.00 | 322.00 | 320.00 | 320.00 | 110,100 | 0 |
| 13-May-2024 | 320.00 | 320.00 | 310.00 | 318.00 | 235,100 | 0 |
| 08-May-2024 | 320.00 | 322.00 | 316.00 | 320.00 | 6,600 | 0 |
| 07-May-2024 | 320.00 | 320.00 | 310.00 | 318.00 | 168,100 | 0 |
| 06-May-2024 | 316.00 | 318.00 | 312.00 | 318.00 | 244,800 | 0 |
| 03-May-2024 | 314.00 | 318.00 | 312.00 | 318.00 | 42,400 | 0 |
| 02-May-2024 | 320.00 | 320.00 | 310.00 | 312.00 | 257,700 | 0 |
| 30-Apr-2024 | 320.00 | 320.00 | 308.00 | 320.00 | 79,200 | 0 |
| 29-Apr-2024 | 316.00 | 322.00 | 308.00 | 312.00 | 75,000 | 0 |
| 26-Apr-2024 | 318.00 | 320.00 | 310.00 | 316.00 | 288,600 | 0 |
| 25-Apr-2024 | 314.00 | 324.00 | 314.00 | 316.00 | 599,100 | 0 |
| 24-Apr-2024 | 314.00 | 324.00 | 314.00 | 314.00 | 437,500 | 0 |
| 23-Apr-2024 | 314.00 | 320.00 | 314.00 | 314.00 | 35,000 | 0 |
| 22-Apr-2024 | 310.00 | 332.00 | 310.00 | 314.00 | 331,900 | 0 |
| 19-Apr-2024 | 326.00 | 330.00 | 310.00 | 310.00 | 213,500 | 0 |
| 18-Apr-2024 | 322.00 | 322.00 | 322.00 | 322.00 | 1,600 | 0 |
| 17-Apr-2024 | 320.00 | 336.00 | 306.00 | 328.00 | 607,400 | 0 |
| 16-Apr-2024 | 320.00 | 320.00 | 300.00 | 310.00 | 121,600 | 0 |
| 05-Apr-2024 | 334.00 | 334.00 | 318.00 | 320.00 | 288,400 | 0 |
| 04-Apr-2024 | 318.00 | 320.00 | 316.00 | 320.00 | 456,200 | 0 |
| 03-Apr-2024 | 318.00 | 320.00 | 300.00 | 320.00 | 304,300 | 0 |