| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 410.00 | 430.00 | 404.00 | 412.00 | 36,569,800 | 0 |
| 05-Sep-2024 | 382.00 | 408.00 | 380.00 | 408.00 | 17,104,800 | 0 |
| 04-Sep-2024 | 386.00 | 386.00 | 378.00 | 384.00 | 1,172,900 | 0 |
| 03-Sep-2024 | 386.00 | 388.00 | 384.00 | 384.00 | 1,418,800 | 0 |
| 02-Sep-2024 | 386.00 | 388.00 | 382.00 | 386.00 | 2,141,500 | 0 |
| 30-Aug-2024 | 384.00 | 386.00 | 382.00 | 384.00 | 1,823,600 | 0 |
| 29-Aug-2024 | 388.00 | 388.00 | 380.00 | 382.00 | 2,205,100 | 0 |
| 28-Aug-2024 | 382.00 | 392.00 | 382.00 | 388.00 | 2,955,600 | 0 |
| 27-Aug-2024 | 386.00 | 388.00 | 382.00 | 382.00 | 1,297,700 | 0 |
| 26-Aug-2024 | 384.00 | 386.00 | 382.00 | 384.00 | 1,484,600 | 0 |
| 23-Aug-2024 | 378.00 | 384.00 | 376.00 | 384.00 | 1,528,000 | 0 |
| 22-Aug-2024 | 380.00 | 382.00 | 378.00 | 378.00 | 511,500 | 0 |
| 21-Aug-2024 | 384.00 | 386.00 | 378.00 | 380.00 | 1,987,800 | 0 |
| 20-Aug-2024 | 378.00 | 390.00 | 378.00 | 382.00 | 4,674,200 | 0 |
| 19-Aug-2024 | 384.00 | 384.00 | 376.00 | 380.00 | 1,623,400 | 0 |
| 16-Aug-2024 | 370.00 | 388.00 | 370.00 | 382.00 | 5,664,900 | 0 |
| 15-Aug-2024 | 372.00 | 374.00 | 370.00 | 370.00 | 1,436,400 | 0 |
| 14-Aug-2024 | 368.00 | 374.00 | 368.00 | 372.00 | 2,642,300 | 0 |
| 13-Aug-2024 | 370.00 | 372.00 | 366.00 | 368.00 | 2,235,700 | 0 |
| 12-Aug-2024 | 370.00 | 372.00 | 366.00 | 370.00 | 1,784,700 | 0 |
| 09-Aug-2024 | 372.00 | 372.00 | 362.00 | 366.00 | 3,225,500 | 0 |
| 08-Aug-2024 | 370.00 | 372.00 | 364.00 | 370.00 | 916,500 | 0 |
| 07-Aug-2024 | 372.00 | 374.00 | 368.00 | 370.00 | 1,035,200 | 0 |
| 06-Aug-2024 | 368.00 | 374.00 | 356.00 | 372.00 | 6,172,200 | 0 |
| 05-Aug-2024 | 386.00 | 386.00 | 364.00 | 366.00 | 3,767,000 | 0 |
| 02-Aug-2024 | 388.00 | 388.00 | 380.00 | 386.00 | 2,467,800 | 0 |
| 01-Aug-2024 | 398.00 | 398.00 | 384.00 | 388.00 | 6,220,400 | 0 |
| 31-Jul-2024 | 390.00 | 398.00 | 390.00 | 392.00 | 4,226,200 | 0 |
| 30-Jul-2024 | 388.00 | 396.00 | 386.00 | 390.00 | 4,146,800 | 0 |
| 29-Jul-2024 | 390.00 | 398.00 | 386.00 | 386.00 | 5,409,200 | 0 |
| 26-Jul-2024 | 386.00 | 392.00 | 380.00 | 390.00 | 6,466,000 | 0 |
| 25-Jul-2024 | 368.00 | 390.00 | 364.00 | 386.00 | 7,527,900 | 0 |
| 24-Jul-2024 | 370.00 | 372.00 | 366.00 | 368.00 | 1,493,400 | 0 |
| 23-Jul-2024 | 366.00 | 370.00 | 366.00 | 368.00 | 494,300 | 0 |
| 22-Jul-2024 | 364.00 | 370.00 | 364.00 | 366.00 | 515,600 | 0 |
| 19-Jul-2024 | 366.00 | 366.00 | 364.00 | 364.00 | 660,900 | 0 |
| 18-Jul-2024 | 364.00 | 368.00 | 362.00 | 366.00 | 406,800 | 0 |
| 17-Jul-2024 | 364.00 | 368.00 | 362.00 | 364.00 | 949,400 | 0 |
| 16-Jul-2024 | 366.00 | 366.00 | 364.00 | 364.00 | 430,000 | 0 |
| 15-Jul-2024 | 370.00 | 370.00 | 364.00 | 366.00 | 1,561,500 | 0 |
| 12-Jul-2024 | 366.00 | 370.00 | 364.00 | 368.00 | 1,983,600 | 0 |
| 11-Jul-2024 | 366.00 | 368.00 | 362.00 | 366.00 | 933,300 | 0 |
| 10-Jul-2024 | 366.00 | 366.00 | 362.00 | 366.00 | 764,800 | 0 |
| 09-Jul-2024 | 364.00 | 368.00 | 362.00 | 362.00 | 1,147,300 | 0 |
| 08-Jul-2024 | 358.00 | 366.00 | 358.00 | 364.00 | 1,126,100 | 0 |
| 05-Jul-2024 | 372.00 | 372.00 | 368.00 | 370.00 | 1,596,400 | 0 |
| 04-Jul-2024 | 370.00 | 372.00 | 366.00 | 372.00 | 575,100 | 0 |
| 03-Jul-2024 | 366.00 | 376.00 | 364.00 | 368.00 | 2,306,000 | 0 |
| 02-Jul-2024 | 360.00 | 366.00 | 360.00 | 366.00 | 1,317,400 | 0 |
| 01-Jul-2024 | 362.00 | 362.00 | 360.00 | 360.00 | 634,600 | 0 |
| 28-Jun-2024 | 362.00 | 364.00 | 358.00 | 362.00 | 1,031,500 | 0 |
| 27-Jun-2024 | 362.00 | 364.00 | 360.00 | 362.00 | 269,100 | 0 |
| 26-Jun-2024 | 364.00 | 364.00 | 358.00 | 360.00 | 669,800 | 0 |
| 25-Jun-2024 | 360.00 | 364.00 | 360.00 | 362.00 | 222,700 | 0 |
| 24-Jun-2024 | 358.00 | 362.00 | 354.00 | 360.00 | 414,100 | 0 |
| 21-Jun-2024 | 356.00 | 358.00 | 352.00 | 358.00 | 383,900 | 0 |
| 20-Jun-2024 | 356.00 | 356.00 | 350.00 | 356.00 | 407,100 | 0 |
| 19-Jun-2024 | 358.00 | 358.00 | 350.00 | 356.00 | 2,321,100 | 0 |
| 14-Jun-2024 | 362.00 | 362.00 | 358.00 | 358.00 | 482,300 | 0 |
| 13-Jun-2024 | 362.00 | 362.00 | 358.00 | 360.00 | 219,300 | 0 |
| 12-Jun-2024 | 360.00 | 364.00 | 358.00 | 360.00 | 669,700 | 0 |
| 11-Jun-2024 | 362.00 | 364.00 | 360.00 | 360.00 | 957,600 | 0 |
| 10-Jun-2024 | 362.00 | 368.00 | 360.00 | 362.00 | 1,368,100 | 0 |
| 07-Jun-2024 | 364.00 | 366.00 | 360.00 | 362.00 | 1,305,800 | 0 |
| 06-Jun-2024 | 366.00 | 370.00 | 362.00 | 362.00 | 3,026,900 | 0 |
| 05-Jun-2024 | 366.00 | 370.00 | 364.00 | 368.00 | 1,454,500 | 0 |
| 04-Jun-2024 | 368.00 | 372.00 | 364.00 | 366.00 | 3,238,500 | 0 |
| 03-Jun-2024 | 372.00 | 374.00 | 366.00 | 368.00 | 2,871,600 | 0 |
| 31-May-2024 | 372.00 | 374.00 | 366.00 | 372.00 | 1,720,200 | 0 |
| 30-May-2024 | 372.00 | 374.00 | 368.00 | 372.00 | 1,111,000 | 0 |
| 29-May-2024 | 370.00 | 374.00 | 368.00 | 372.00 | 1,881,700 | 0 |
| 28-May-2024 | 368.00 | 374.00 | 368.00 | 372.00 | 1,487,200 | 0 |
| 27-May-2024 | 374.00 | 374.00 | 368.00 | 368.00 | 1,368,700 | 0 |
| 22-May-2024 | 372.00 | 374.00 | 370.00 | 372.00 | 595,900 | 0 |
| 21-May-2024 | 374.00 | 374.00 | 370.00 | 370.00 | 840,500 | 0 |
| 20-May-2024 | 366.00 | 374.00 | 364.00 | 370.00 | 3,654,500 | 0 |
| 17-May-2024 | 366.00 | 372.00 | 366.00 | 366.00 | 1,718,900 | 0 |
| 16-May-2024 | 366.00 | 372.00 | 364.00 | 366.00 | 1,572,400 | 0 |
| 15-May-2024 | 366.00 | 368.00 | 364.00 | 368.00 | 1,564,100 | 0 |
| 14-May-2024 | 366.00 | 370.00 | 362.00 | 366.00 | 1,821,800 | 0 |
| 13-May-2024 | 370.00 | 372.00 | 364.00 | 364.00 | 1,611,500 | 0 |
| 08-May-2024 | 368.00 | 374.00 | 368.00 | 370.00 | 1,286,700 | 0 |
| 07-May-2024 | 370.00 | 374.00 | 370.00 | 370.00 | 1,430,400 | 0 |
| 06-May-2024 | 372.00 | 374.00 | 368.00 | 370.00 | 837,000 | 0 |
| 03-May-2024 | 370.00 | 372.00 | 368.00 | 372.00 | 541,100 | 0 |
| 02-May-2024 | 362.00 | 372.00 | 362.00 | 368.00 | 1,715,600 | 0 |
| 30-Apr-2024 | 362.00 | 362.00 | 358.00 | 362.00 | 1,170,600 | 0 |
| 29-Apr-2024 | 362.00 | 362.00 | 350.00 | 358.00 | 2,300,800 | 0 |
| 26-Apr-2024 | 364.00 | 366.00 | 360.00 | 362.00 | 1,220,500 | 0 |
| 25-Apr-2024 | 364.00 | 364.00 | 360.00 | 364.00 | 1,398,200 | 0 |
| 24-Apr-2024 | 362.00 | 370.00 | 362.00 | 362.00 | 751,500 | 0 |
| 23-Apr-2024 | 364.00 | 368.00 | 362.00 | 362.00 | 1,199,100 | 0 |
| 22-Apr-2024 | 366.00 | 368.00 | 362.00 | 364.00 | 666,600 | 0 |
| 19-Apr-2024 | 374.00 | 374.00 | 364.00 | 364.00 | 1,327,700 | 0 |
| 18-Apr-2024 | 380.00 | 380.00 | 368.00 | 374.00 | 1,458,100 | 0 |
| 17-Apr-2024 | 382.00 | 386.00 | 378.00 | 380.00 | 904,500 | 0 |
| 16-Apr-2024 | 386.00 | 386.00 | 378.00 | 382.00 | 900,700 | 0 |
| 05-Apr-2024 | 386.00 | 392.00 | 386.00 | 386.00 | 671,400 | 0 |
| 04-Apr-2024 | 392.00 | 396.00 | 386.00 | 386.00 | 4,440,300 | 0 |
| 03-Apr-2024 | 380.00 | 392.00 | 380.00 | 390.00 | 5,293,100 | 0 |