| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 490.00 | 505.00 | 490.00 | 492.00 | 2,600,500 | 0 |
| 06-Sep-2024 | 490.00 | 492.00 | 488.00 | 490.00 | 3,583,500 | 0 |
| 05-Sep-2024 | 490.00 | 492.00 | 488.00 | 488.00 | 1,798,100 | 0 |
| 04-Sep-2024 | 488.00 | 490.00 | 488.00 | 490.00 | 1,243,000 | 0 |
| 03-Sep-2024 | 488.00 | 490.00 | 486.00 | 488.00 | 1,670,400 | 0 |
| 02-Sep-2024 | 490.00 | 490.00 | 484.00 | 488.00 | 846,800 | 0 |
| 30-Aug-2024 | 486.00 | 490.00 | 484.00 | 486.00 | 1,676,100 | 0 |
| 29-Aug-2024 | 486.00 | 494.00 | 482.00 | 484.00 | 1,975,300 | 0 |
| 28-Aug-2024 | 482.00 | 500.00 | 480.00 | 484.00 | 6,985,900 | 0 |
| 27-Aug-2024 | 482.00 | 484.00 | 480.00 | 480.00 | 3,107,500 | 0 |
| 26-Aug-2024 | 480.00 | 482.00 | 478.00 | 482.00 | 2,609,600 | 0 |
| 23-Aug-2024 | 480.00 | 484.00 | 480.00 | 480.00 | 1,160,200 | 0 |
| 22-Aug-2024 | 480.00 | 484.00 | 478.00 | 482.00 | 2,635,800 | 0 |
| 21-Aug-2024 | 482.00 | 484.00 | 476.00 | 484.00 | 6,896,100 | 0 |
| 20-Aug-2024 | 484.00 | 488.00 | 478.00 | 482.00 | 6,835,300 | 0 |
| 19-Aug-2024 | 486.00 | 490.00 | 482.00 | 484.00 | 2,002,300 | 0 |
| 16-Aug-2024 | 482.00 | 486.00 | 480.00 | 482.00 | 2,156,900 | 0 |
| 15-Aug-2024 | 482.00 | 484.00 | 480.00 | 482.00 | 1,745,000 | 0 |
| 14-Aug-2024 | 480.00 | 484.00 | 478.00 | 480.00 | 3,213,700 | 0 |
| 13-Aug-2024 | 480.00 | 484.00 | 476.00 | 480.00 | 7,042,400 | 0 |
| 12-Aug-2024 | 490.00 | 492.00 | 480.00 | 480.00 | 9,773,700 | 0 |
| 09-Aug-2024 | 488.00 | 510.00 | 484.00 | 490.00 | 6,470,900 | 0 |
| 08-Aug-2024 | 486.00 | 488.00 | 480.00 | 484.00 | 3,992,500 | 0 |
| 07-Aug-2024 | 486.00 | 494.00 | 472.00 | 482.00 | 7,943,100 | 0 |
| 06-Aug-2024 | 486.00 | 510.00 | 464.00 | 484.00 | 43,975,000 | 0 |
| 05-Aug-2024 | 456.00 | 456.00 | 456.00 | 456.00 | 0 | 0 |
| 02-Aug-2024 | 456.00 | 456.00 | 456.00 | 456.00 | 35,145,200 | 0 |
| 01-Aug-2024 | 348.00 | 370.00 | 302.00 | 366.00 | 9,413,400 | 0 |
| 31-Jul-2024 | 300.00 | 350.00 | 298.00 | 346.00 | 12,093,100 | 0 |
| 30-Jul-2024 | 268.00 | 300.00 | 266.00 | 300.00 | 6,069,600 | 0 |
| 29-Jul-2024 | 266.00 | 276.00 | 264.00 | 270.00 | 3,375,400 | 0 |
| 26-Jul-2024 | 256.00 | 268.00 | 248.00 | 266.00 | 3,187,000 | 0 |
| 25-Jul-2024 | 234.00 | 256.00 | 234.00 | 254.00 | 4,442,900 | 0 |
| 24-Jul-2024 | 226.00 | 240.00 | 220.00 | 234.00 | 5,256,200 | 0 |
| 23-Jul-2024 | 210.00 | 220.00 | 208.00 | 218.00 | 1,872,600 | 0 |
| 22-Jul-2024 | 210.00 | 218.00 | 208.00 | 210.00 | 449,200 | 0 |
| 19-Jul-2024 | 218.00 | 218.00 | 208.00 | 210.00 | 824,200 | 0 |
| 18-Jul-2024 | 210.00 | 214.00 | 208.00 | 208.00 | 587,500 | 0 |
| 17-Jul-2024 | 212.00 | 218.00 | 206.00 | 210.00 | 1,563,900 | 0 |
| 16-Jul-2024 | 202.00 | 212.00 | 200.00 | 210.00 | 1,105,200 | 0 |
| 15-Jul-2024 | 195.00 | 202.00 | 192.00 | 199.00 | 1,673,300 | 0 |
| 12-Jul-2024 | 191.00 | 193.00 | 191.00 | 193.00 | 191,300 | 0 |
| 11-Jul-2024 | 192.00 | 193.00 | 190.00 | 191.00 | 320,000 | 0 |
| 10-Jul-2024 | 193.00 | 195.00 | 191.00 | 192.00 | 800,700 | 0 |
| 09-Jul-2024 | 188.00 | 193.00 | 187.00 | 193.00 | 238,900 | 0 |
| 08-Jul-2024 | 189.00 | 190.00 | 187.00 | 189.00 | 186,500 | 0 |
| 05-Jul-2024 | 190.00 | 191.00 | 185.00 | 189.00 | 2,665,900 | 0 |
| 04-Jul-2024 | 180.00 | 191.00 | 180.00 | 185.00 | 1,034,800 | 0 |
| 03-Jul-2024 | 180.00 | 181.00 | 178.00 | 180.00 | 293,100 | 0 |
| 02-Jul-2024 | 173.00 | 180.00 | 171.00 | 178.00 | 1,248,300 | 0 |
| 01-Jul-2024 | 165.00 | 176.00 | 165.00 | 173.00 | 451,700 | 0 |
| 28-Jun-2024 | 161.00 | 164.00 | 160.00 | 164.00 | 121,000 | 0 |
| 27-Jun-2024 | 157.00 | 163.00 | 157.00 | 163.00 | 178,100 | 0 |
| 26-Jun-2024 | 160.00 | 162.00 | 160.00 | 160.00 | 575,800 | 0 |
| 25-Jun-2024 | 151.00 | 164.00 | 151.00 | 156.00 | 181,200 | 0 |
| 24-Jun-2024 | 153.00 | 160.00 | 149.00 | 157.00 | 61,700 | 0 |
| 21-Jun-2024 | 154.00 | 155.00 | 149.00 | 154.00 | 162,000 | 0 |
| 20-Jun-2024 | 157.00 | 160.00 | 140.00 | 154.00 | 296,300 | 0 |
| 19-Jun-2024 | 155.00 | 155.00 | 150.00 | 150.00 | 10,900 | 0 |
| 14-Jun-2024 | 156.00 | 156.00 | 148.00 | 153.00 | 87,800 | 0 |
| 13-Jun-2024 | 151.00 | 153.00 | 150.00 | 151.00 | 33,700 | 0 |
| 12-Jun-2024 | 156.00 | 157.00 | 145.00 | 153.00 | 609,700 | 0 |
| 11-Jun-2024 | 170.00 | 170.00 | 154.00 | 156.00 | 1,669,400 | 0 |
| 10-Jun-2024 | 170.00 | 170.00 | 170.00 | 170.00 | 31,500 | 0 |
| 07-Jun-2024 | 161.00 | 173.00 | 161.00 | 172.00 | 267,800 | 0 |
| 06-Jun-2024 | 162.00 | 163.00 | 161.00 | 161.00 | 7,300 | 0 |
| 05-Jun-2024 | 161.00 | 162.00 | 161.00 | 162.00 | 63,700 | 0 |
| 04-Jun-2024 | 168.00 | 168.00 | 162.00 | 165.00 | 80,600 | 0 |
| 03-Jun-2024 | 164.00 | 170.00 | 164.00 | 168.00 | 345,400 | 0 |
| 31-May-2024 | 162.00 | 166.00 | 160.00 | 166.00 | 578,100 | 0 |
| 30-May-2024 | 166.00 | 167.00 | 166.00 | 167.00 | 34,800 | 0 |
| 29-May-2024 | 163.00 | 167.00 | 163.00 | 164.00 | 22,500 | 0 |
| 28-May-2024 | 171.00 | 171.00 | 160.00 | 166.00 | 217,700 | 0 |
| 27-May-2024 | 170.00 | 171.00 | 170.00 | 170.00 | 18,900 | 0 |
| 22-May-2024 | 169.00 | 174.00 | 169.00 | 171.00 | 37,700 | 0 |
| 21-May-2024 | 170.00 | 172.00 | 170.00 | 170.00 | 88,000 | 0 |
| 20-May-2024 | 170.00 | 171.00 | 169.00 | 170.00 | 94,700 | 0 |
| 17-May-2024 | 172.00 | 173.00 | 170.00 | 171.00 | 28,200 | 0 |
| 16-May-2024 | 171.00 | 173.00 | 170.00 | 172.00 | 54,500 | 0 |
| 15-May-2024 | 168.00 | 172.00 | 167.00 | 171.00 | 32,300 | 0 |
| 14-May-2024 | 175.00 | 175.00 | 167.00 | 168.00 | 133,000 | 0 |
| 13-May-2024 | 172.00 | 176.00 | 168.00 | 168.00 | 190,400 | 0 |
| 08-May-2024 | 176.00 | 176.00 | 173.00 | 175.00 | 209,700 | 0 |
| 07-May-2024 | 172.00 | 172.00 | 172.00 | 172.00 | 53,100 | 0 |
| 06-May-2024 | 176.00 | 176.00 | 172.00 | 172.00 | 76,400 | 0 |
| 03-May-2024 | 175.00 | 175.00 | 175.00 | 175.00 | 0 | 0 |
| 02-May-2024 | 173.00 | 176.00 | 170.00 | 175.00 | 20,600 | 0 |
| 30-Apr-2024 | 171.00 | 175.00 | 171.00 | 174.00 | 19,500 | 0 |
| 29-Apr-2024 | 176.00 | 176.00 | 171.00 | 175.00 | 3,600 | 0 |
| 26-Apr-2024 | 172.00 | 175.00 | 169.00 | 170.00 | 132,600 | 0 |
| 25-Apr-2024 | 175.00 | 175.00 | 174.00 | 174.00 | 400 | 0 |
| 24-Apr-2024 | 174.00 | 174.00 | 171.00 | 172.00 | 273,400 | 0 |
| 23-Apr-2024 | 173.00 | 180.00 | 171.00 | 174.00 | 22,400 | 0 |
| 22-Apr-2024 | 173.00 | 179.00 | 169.00 | 171.00 | 240,300 | 0 |
| 19-Apr-2024 | 178.00 | 179.00 | 173.00 | 174.00 | 396,000 | 0 |
| 18-Apr-2024 | 180.00 | 180.00 | 178.00 | 179.00 | 142,900 | 0 |
| 17-Apr-2024 | 181.00 | 184.00 | 179.00 | 180.00 | 165,000 | 0 |
| 16-Apr-2024 | 181.00 | 182.00 | 180.00 | 182.00 | 729,400 | 0 |
| 05-Apr-2024 | 180.00 | 184.00 | 180.00 | 182.00 | 235,800 | 0 |
| 04-Apr-2024 | 181.00 | 182.00 | 180.00 | 182.00 | 392,200 | 0 |