| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 134.00 | 136.00 | 132.00 | 133.00 | 472,600 | 0 |
| 06-Sep-2024 | 134.00 | 134.00 | 131.00 | 133.00 | 164,500 | 0 |
| 05-Sep-2024 | 134.00 | 134.00 | 131.00 | 134.00 | 510,000 | 0 |
| 04-Sep-2024 | 133.00 | 135.00 | 131.00 | 133.00 | 332,000 | 0 |
| 03-Sep-2024 | 134.00 | 134.00 | 133.00 | 133.00 | 152,000 | 0 |
| 02-Sep-2024 | 134.00 | 134.00 | 132.00 | 134.00 | 557,000 | 0 |
| 30-Aug-2024 | 134.00 | 136.00 | 133.00 | 134.00 | 119,100 | 0 |
| 29-Aug-2024 | 135.00 | 136.00 | 133.00 | 134.00 | 897,700 | 0 |
| 28-Aug-2024 | 135.00 | 136.00 | 134.00 | 134.00 | 186,300 | 0 |
| 27-Aug-2024 | 134.00 | 135.00 | 133.00 | 134.00 | 513,600 | 0 |
| 26-Aug-2024 | 134.00 | 135.00 | 133.00 | 134.00 | 75,100 | 0 |
| 23-Aug-2024 | 132.00 | 134.00 | 131.00 | 133.00 | 225,800 | 0 |
| 22-Aug-2024 | 135.00 | 135.00 | 131.00 | 131.00 | 875,500 | 0 |
| 21-Aug-2024 | 133.00 | 138.00 | 131.00 | 135.00 | 1,305,200 | 0 |
| 20-Aug-2024 | 133.00 | 134.00 | 131.00 | 133.00 | 875,900 | 0 |
| 19-Aug-2024 | 134.00 | 135.00 | 132.00 | 133.00 | 254,200 | 0 |
| 16-Aug-2024 | 132.00 | 134.00 | 130.00 | 132.00 | 550,500 | 0 |
| 15-Aug-2024 | 132.00 | 133.00 | 130.00 | 132.00 | 178,500 | 0 |
| 14-Aug-2024 | 131.00 | 133.00 | 130.00 | 132.00 | 363,300 | 0 |
| 13-Aug-2024 | 130.00 | 133.00 | 129.00 | 131.00 | 343,300 | 0 |
| 12-Aug-2024 | 128.00 | 130.00 | 127.00 | 130.00 | 253,700 | 0 |
| 09-Aug-2024 | 128.00 | 130.00 | 128.00 | 128.00 | 108,000 | 0 |
| 08-Aug-2024 | 128.00 | 129.00 | 126.00 | 128.00 | 184,100 | 0 |
| 07-Aug-2024 | 127.00 | 129.00 | 127.00 | 128.00 | 120,900 | 0 |
| 06-Aug-2024 | 126.00 | 129.00 | 126.00 | 126.00 | 296,800 | 0 |
| 05-Aug-2024 | 129.00 | 131.00 | 125.00 | 126.00 | 908,600 | 0 |
| 02-Aug-2024 | 131.00 | 134.00 | 128.00 | 128.00 | 1,227,300 | 0 |
| 01-Aug-2024 | 133.00 | 133.00 | 127.00 | 129.00 | 439,300 | 0 |
| 31-Jul-2024 | 131.00 | 133.00 | 129.00 | 132.00 | 120,800 | 0 |
| 30-Jul-2024 | 131.00 | 135.00 | 129.00 | 131.00 | 288,600 | 0 |
| 29-Jul-2024 | 128.00 | 132.00 | 126.00 | 129.00 | 595,000 | 0 |
| 26-Jul-2024 | 127.00 | 129.00 | 126.00 | 127.00 | 148,800 | 0 |
| 25-Jul-2024 | 131.00 | 131.00 | 126.00 | 126.00 | 340,000 | 0 |
| 24-Jul-2024 | 132.00 | 133.00 | 130.00 | 130.00 | 165,000 | 0 |
| 23-Jul-2024 | 132.00 | 134.00 | 132.00 | 133.00 | 201,700 | 0 |
| 22-Jul-2024 | 133.00 | 133.00 | 131.00 | 132.00 | 144,300 | 0 |
| 19-Jul-2024 | 130.00 | 133.00 | 129.00 | 133.00 | 57,000 | 0 |
| 18-Jul-2024 | 132.00 | 133.00 | 130.00 | 132.00 | 182,400 | 0 |
| 17-Jul-2024 | 134.00 | 134.00 | 131.00 | 132.00 | 134,700 | 0 |
| 16-Jul-2024 | 130.00 | 136.00 | 130.00 | 134.00 | 453,200 | 0 |
| 15-Jul-2024 | 132.00 | 133.00 | 130.00 | 130.00 | 89,700 | 0 |
| 12-Jul-2024 | 132.00 | 133.00 | 129.00 | 129.00 | 135,600 | 0 |
| 11-Jul-2024 | 130.00 | 133.00 | 130.00 | 132.00 | 118,200 | 0 |
| 10-Jul-2024 | 131.00 | 132.00 | 125.00 | 130.00 | 406,100 | 0 |
| 09-Jul-2024 | 131.00 | 134.00 | 129.00 | 131.00 | 154,500 | 0 |
| 08-Jul-2024 | 130.00 | 132.00 | 129.00 | 131.00 | 87,600 | 0 |
| 05-Jul-2024 | 131.00 | 134.00 | 129.00 | 129.00 | 258,700 | 0 |
| 04-Jul-2024 | 129.00 | 132.00 | 129.00 | 131.00 | 31,800 | 0 |
| 03-Jul-2024 | 129.00 | 133.00 | 128.00 | 129.00 | 71,400 | 0 |
| 02-Jul-2024 | 131.00 | 135.00 | 130.00 | 130.00 | 185,700 | 0 |
| 01-Jul-2024 | 131.00 | 135.00 | 128.00 | 133.00 | 106,400 | 0 |
| 28-Jun-2024 | 128.00 | 136.00 | 126.00 | 131.00 | 761,900 | 0 |
| 27-Jun-2024 | 126.00 | 127.00 | 121.00 | 125.00 | 370,400 | 0 |
| 26-Jun-2024 | 129.00 | 129.00 | 126.00 | 126.00 | 150,200 | 0 |
| 25-Jun-2024 | 128.00 | 130.00 | 127.00 | 127.00 | 137,500 | 0 |
| 24-Jun-2024 | 127.00 | 128.00 | 126.00 | 128.00 | 151,300 | 0 |
| 21-Jun-2024 | 125.00 | 128.00 | 125.00 | 126.00 | 114,200 | 0 |
| 20-Jun-2024 | 125.00 | 125.00 | 121.00 | 125.00 | 307,400 | 0 |
| 19-Jun-2024 | 125.00 | 129.00 | 122.00 | 125.00 | 630,300 | 0 |
| 14-Jun-2024 | 126.00 | 126.00 | 124.00 | 126.00 | 193,100 | 0 |
| 13-Jun-2024 | 128.00 | 130.00 | 125.00 | 127.00 | 293,600 | 0 |
| 12-Jun-2024 | 133.00 | 133.00 | 124.00 | 127.00 | 1,058,300 | 0 |
| 11-Jun-2024 | 130.00 | 135.00 | 130.00 | 134.00 | 872,800 | 0 |
| 10-Jun-2024 | 135.00 | 136.00 | 130.00 | 132.00 | 795,000 | 0 |
| 07-Jun-2024 | 137.00 | 137.00 | 134.00 | 134.00 | 209,400 | 0 |
| 06-Jun-2024 | 137.00 | 138.00 | 134.00 | 137.00 | 304,100 | 0 |
| 05-Jun-2024 | 137.00 | 140.00 | 134.00 | 136.00 | 809,700 | 0 |
| 04-Jun-2024 | 138.00 | 139.00 | 137.00 | 137.00 | 184,700 | 0 |
| 03-Jun-2024 | 138.00 | 138.00 | 136.00 | 138.00 | 236,300 | 0 |
| 31-May-2024 | 139.00 | 140.00 | 136.00 | 138.00 | 143,200 | 0 |
| 30-May-2024 | 138.00 | 139.00 | 137.00 | 139.00 | 133,600 | 0 |
| 29-May-2024 | 140.00 | 140.00 | 136.00 | 138.00 | 807,500 | 0 |
| 28-May-2024 | 137.00 | 140.00 | 137.00 | 140.00 | 91,100 | 0 |
| 27-May-2024 | 140.00 | 140.00 | 138.00 | 139.00 | 131,900 | 0 |
| 22-May-2024 | 141.00 | 142.00 | 137.00 | 140.00 | 209,500 | 0 |
| 21-May-2024 | 139.00 | 142.00 | 138.00 | 141.00 | 152,500 | 0 |
| 20-May-2024 | 138.00 | 144.00 | 138.00 | 139.00 | 305,400 | 0 |
| 17-May-2024 | 140.00 | 141.00 | 138.00 | 139.00 | 86,600 | 0 |
| 16-May-2024 | 138.00 | 141.00 | 136.00 | 140.00 | 401,400 | 0 |
| 15-May-2024 | 135.00 | 140.00 | 135.00 | 136.00 | 216,600 | 0 |
| 14-May-2024 | 136.00 | 137.00 | 134.00 | 136.00 | 128,300 | 0 |
| 13-May-2024 | 134.00 | 138.00 | 134.00 | 136.00 | 328,400 | 0 |
| 08-May-2024 | 140.00 | 140.00 | 136.00 | 138.00 | 521,000 | 0 |
| 07-May-2024 | 141.00 | 141.00 | 137.00 | 137.00 | 128,300 | 0 |
| 06-May-2024 | 140.00 | 141.00 | 138.00 | 139.00 | 135,600 | 0 |
| 03-May-2024 | 139.00 | 142.00 | 138.00 | 139.00 | 86,100 | 0 |
| 02-May-2024 | 140.00 | 143.00 | 138.00 | 138.00 | 1,069,600 | 0 |
| 30-Apr-2024 | 139.00 | 141.00 | 139.00 | 139.00 | 211,400 | 0 |
| 29-Apr-2024 | 141.00 | 142.00 | 136.00 | 139.00 | 716,000 | 0 |
| 26-Apr-2024 | 143.00 | 144.00 | 139.00 | 140.00 | 713,700 | 0 |
| 25-Apr-2024 | 143.00 | 146.00 | 140.00 | 141.00 | 1,381,600 | 0 |
| 24-Apr-2024 | 146.00 | 146.00 | 142.00 | 143.00 | 130,200 | 0 |
| 23-Apr-2024 | 147.00 | 149.00 | 143.00 | 143.00 | 353,900 | 0 |
| 22-Apr-2024 | 142.00 | 148.00 | 140.00 | 147.00 | 658,900 | 0 |
| 19-Apr-2024 | 145.00 | 146.00 | 140.00 | 142.00 | 558,500 | 0 |
| 18-Apr-2024 | 148.00 | 149.00 | 143.00 | 144.00 | 1,668,700 | 0 |
| 17-Apr-2024 | 150.00 | 151.00 | 146.00 | 148.00 | 1,013,100 | 0 |
| 16-Apr-2024 | 151.00 | 153.00 | 147.00 | 150.00 | 1,743,700 | 0 |
| 05-Apr-2024 | 162.00 | 175.00 | 151.00 | 151.00 | 70,353,300 | 0 |
| 04-Apr-2024 | 138.00 | 165.00 | 138.00 | 162.00 | 21,619,300 | 0 |