| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 150.00 | 150.00 | 148.00 | 149.00 | 2,034,900 | 0 |
| 05-Sep-2024 | 141.00 | 150.00 | 141.00 | 149.00 | 3,766,700 | 0 |
| 04-Sep-2024 | 149.00 | 151.00 | 147.00 | 149.00 | 3,726,300 | 0 |
| 03-Sep-2024 | 151.00 | 151.00 | 149.00 | 149.00 | 3,046,300 | 0 |
| 02-Sep-2024 | 151.00 | 152.00 | 150.00 | 151.00 | 4,440,300 | 0 |
| 30-Aug-2024 | 148.00 | 153.00 | 147.00 | 151.00 | 10,678,000 | 0 |
| 29-Aug-2024 | 150.00 | 150.00 | 147.00 | 148.00 | 10,834,400 | 0 |
| 28-Aug-2024 | 151.00 | 152.00 | 149.00 | 149.00 | 9,905,100 | 0 |
| 27-Aug-2024 | 152.00 | 153.00 | 149.00 | 151.00 | 10,022,200 | 0 |
| 26-Aug-2024 | 154.00 | 155.00 | 151.00 | 151.00 | 4,833,900 | 0 |
| 23-Aug-2024 | 154.00 | 156.00 | 152.00 | 152.00 | 6,314,400 | 0 |
| 22-Aug-2024 | 154.00 | 156.00 | 153.00 | 153.00 | 3,820,100 | 0 |
| 21-Aug-2024 | 156.00 | 158.00 | 154.00 | 154.00 | 5,193,600 | 0 |
| 20-Aug-2024 | 157.00 | 159.00 | 154.00 | 155.00 | 12,585,500 | 0 |
| 19-Aug-2024 | 156.00 | 161.00 | 156.00 | 157.00 | 15,379,800 | 0 |
| 16-Aug-2024 | 152.00 | 162.00 | 152.00 | 156.00 | 44,195,600 | 0 |
| 15-Aug-2024 | 153.00 | 154.00 | 151.00 | 152.00 | 1,513,200 | 0 |
| 14-Aug-2024 | 153.00 | 155.00 | 152.00 | 153.00 | 6,308,300 | 0 |
| 13-Aug-2024 | 151.00 | 153.00 | 150.00 | 153.00 | 6,208,100 | 0 |
| 12-Aug-2024 | 151.00 | 152.00 | 150.00 | 150.00 | 1,694,900 | 0 |
| 09-Aug-2024 | 150.00 | 151.00 | 149.00 | 151.00 | 1,903,900 | 0 |
| 08-Aug-2024 | 152.00 | 152.00 | 148.00 | 149.00 | 4,145,800 | 0 |
| 07-Aug-2024 | 151.00 | 153.00 | 150.00 | 151.00 | 2,393,600 | 0 |
| 06-Aug-2024 | 146.00 | 151.00 | 146.00 | 150.00 | 4,806,600 | 0 |
| 05-Aug-2024 | 152.00 | 152.00 | 145.00 | 146.00 | 11,129,400 | 0 |
| 02-Aug-2024 | 155.00 | 155.00 | 150.00 | 152.00 | 2,004,300 | 0 |
| 01-Aug-2024 | 151.00 | 154.00 | 148.00 | 152.00 | 5,184,200 | 0 |
| 31-Jul-2024 | 151.00 | 153.00 | 148.00 | 153.00 | 4,123,700 | 0 |
| 30-Jul-2024 | 152.00 | 154.00 | 150.00 | 150.00 | 6,519,000 | 0 |
| 29-Jul-2024 | 153.00 | 155.00 | 151.00 | 152.00 | 3,359,700 | 0 |
| 26-Jul-2024 | 151.00 | 155.00 | 151.00 | 154.00 | 3,968,500 | 0 |
| 25-Jul-2024 | 155.00 | 156.00 | 151.00 | 151.00 | 9,815,200 | 0 |
| 24-Jul-2024 | 158.00 | 159.00 | 155.00 | 155.00 | 7,680,800 | 0 |
| 23-Jul-2024 | 161.00 | 162.00 | 156.00 | 158.00 | 11,450,400 | 0 |
| 22-Jul-2024 | 161.00 | 163.00 | 160.00 | 160.00 | 7,237,700 | 0 |
| 19-Jul-2024 | 166.00 | 167.00 | 161.00 | 161.00 | 18,096,300 | 0 |
| 18-Jul-2024 | 167.00 | 168.00 | 165.00 | 165.00 | 8,110,700 | 0 |
| 17-Jul-2024 | 168.00 | 169.00 | 166.00 | 167.00 | 5,259,200 | 0 |
| 16-Jul-2024 | 170.00 | 173.00 | 166.00 | 167.00 | 14,027,100 | 0 |
| 15-Jul-2024 | 167.00 | 174.00 | 166.00 | 169.00 | 26,544,100 | 0 |
| 12-Jul-2024 | 169.00 | 172.00 | 165.00 | 166.00 | 12,311,000 | 0 |
| 11-Jul-2024 | 158.00 | 173.00 | 158.00 | 168.00 | 66,708,200 | 0 |
| 10-Jul-2024 | 162.00 | 162.00 | 156.00 | 158.00 | 13,502,400 | 0 |
| 09-Jul-2024 | 163.00 | 164.00 | 161.00 | 162.00 | 3,468,800 | 0 |
| 08-Jul-2024 | 163.00 | 166.00 | 162.00 | 163.00 | 6,589,500 | 0 |
| 05-Jul-2024 | 164.00 | 166.00 | 162.00 | 163.00 | 6,081,900 | 0 |
| 04-Jul-2024 | 161.00 | 167.00 | 161.00 | 164.00 | 11,676,200 | 0 |
| 03-Jul-2024 | 161.00 | 167.00 | 161.00 | 161.00 | 14,569,200 | 0 |
| 02-Jul-2024 | 164.00 | 167.00 | 160.00 | 161.00 | 12,859,200 | 0 |
| 01-Jul-2024 | 153.00 | 167.00 | 153.00 | 164.00 | 58,492,900 | 0 |
| 28-Jun-2024 | 152.00 | 157.00 | 151.00 | 153.00 | 6,892,100 | 0 |
| 27-Jun-2024 | 153.00 | 153.00 | 150.00 | 151.00 | 2,188,200 | 0 |
| 26-Jun-2024 | 154.00 | 154.00 | 152.00 | 152.00 | 1,458,300 | 0 |
| 25-Jun-2024 | 153.00 | 155.00 | 152.00 | 153.00 | 1,063,500 | 0 |
| 24-Jun-2024 | 154.00 | 156.00 | 152.00 | 153.00 | 3,957,100 | 0 |
| 21-Jun-2024 | 152.00 | 157.00 | 152.00 | 152.00 | 6,635,800 | 0 |
| 20-Jun-2024 | 147.00 | 155.00 | 147.00 | 155.00 | 2,301,500 | 0 |
| 19-Jun-2024 | 151.00 | 152.00 | 148.00 | 148.00 | 5,482,600 | 0 |
| 14-Jun-2024 | 153.00 | 153.00 | 150.00 | 151.00 | 1,838,500 | 0 |
| 13-Jun-2024 | 153.00 | 154.00 | 152.00 | 153.00 | 804,300 | 0 |
| 12-Jun-2024 | 153.00 | 158.00 | 151.00 | 153.00 | 5,028,400 | 0 |
| 11-Jun-2024 | 155.00 | 156.00 | 153.00 | 153.00 | 2,407,400 | 0 |
| 10-Jun-2024 | 154.00 | 158.00 | 154.00 | 155.00 | 4,088,500 | 0 |
| 07-Jun-2024 | 152.00 | 158.00 | 152.00 | 154.00 | 6,480,700 | 0 |
| 06-Jun-2024 | 153.00 | 155.00 | 151.00 | 152.00 | 2,437,600 | 0 |
| 05-Jun-2024 | 154.00 | 154.00 | 151.00 | 151.00 | 2,748,000 | 0 |
| 04-Jun-2024 | 156.00 | 156.00 | 154.00 | 154.00 | 2,921,200 | 0 |
| 03-Jun-2024 | 155.00 | 158.00 | 154.00 | 155.00 | 3,485,800 | 0 |
| 31-May-2024 | 157.00 | 158.00 | 154.00 | 155.00 | 4,981,600 | 0 |
| 30-May-2024 | 160.00 | 161.00 | 152.00 | 156.00 | 5,612,500 | 0 |
| 29-May-2024 | 154.00 | 169.00 | 153.00 | 160.00 | 28,701,300 | 0 |
| 28-May-2024 | 155.00 | 157.00 | 152.00 | 154.00 | 2,516,500 | 0 |
| 27-May-2024 | 152.00 | 160.00 | 150.00 | 155.00 | 13,674,700 | 0 |
| 22-May-2024 | 157.00 | 157.00 | 152.00 | 152.00 | 4,405,800 | 0 |
| 21-May-2024 | 152.00 | 159.00 | 151.00 | 156.00 | 10,896,700 | 0 |
| 20-May-2024 | 157.00 | 159.00 | 152.00 | 152.00 | 6,040,400 | 0 |
| 17-May-2024 | 154.00 | 159.00 | 153.00 | 156.00 | 6,935,900 | 0 |
| 16-May-2024 | 150.00 | 157.00 | 150.00 | 155.00 | 5,506,700 | 0 |
| 15-May-2024 | 154.00 | 154.00 | 150.00 | 150.00 | 2,922,700 | 0 |
| 14-May-2024 | 155.00 | 156.00 | 152.00 | 153.00 | 3,302,800 | 0 |
| 13-May-2024 | 153.00 | 158.00 | 150.00 | 155.00 | 10,845,300 | 0 |
| 08-May-2024 | 153.00 | 155.00 | 150.00 | 153.00 | 2,584,400 | 0 |
| 07-May-2024 | 155.00 | 157.00 | 153.00 | 153.00 | 2,392,300 | 0 |
| 06-May-2024 | 156.00 | 158.00 | 153.00 | 156.00 | 2,851,700 | 0 |
| 03-May-2024 | 154.00 | 159.00 | 148.00 | 156.00 | 6,521,800 | 0 |
| 02-May-2024 | 154.00 | 156.00 | 150.00 | 154.00 | 6,035,900 | 0 |
| 30-Apr-2024 | 146.00 | 160.00 | 146.00 | 154.00 | 10,910,100 | 0 |
| 29-Apr-2024 | 147.00 | 150.00 | 144.00 | 146.00 | 4,477,800 | 0 |
| 26-Apr-2024 | 150.00 | 151.00 | 146.00 | 147.00 | 5,700,300 | 0 |
| 25-Apr-2024 | 152.00 | 154.00 | 150.00 | 150.00 | 3,109,100 | 0 |
| 24-Apr-2024 | 152.00 | 158.00 | 151.00 | 152.00 | 4,776,700 | 0 |
| 23-Apr-2024 | 155.00 | 156.00 | 150.00 | 152.00 | 4,659,800 | 0 |
| 22-Apr-2024 | 153.00 | 157.00 | 152.00 | 155.00 | 2,066,500 | 0 |
| 19-Apr-2024 | 157.00 | 158.00 | 153.00 | 155.00 | 5,360,200 | 0 |
| 18-Apr-2024 | 159.00 | 160.00 | 157.00 | 157.00 | 3,400,100 | 0 |
| 17-Apr-2024 | 158.00 | 163.00 | 158.00 | 159.00 | 5,501,200 | 0 |
| 16-Apr-2024 | 161.00 | 161.00 | 151.00 | 158.00 | 15,226,400 | 0 |
| 05-Apr-2024 | 166.00 | 166.00 | 164.00 | 166.00 | 10,632,700 | 0 |
| 04-Apr-2024 | 167.00 | 168.00 | 163.00 | 165.00 | 11,883,400 | 0 |
| 03-Apr-2024 | 163.00 | 169.00 | 163.00 | 166.00 | 28,745,200 | 0 |