| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 294.00 | 296.00 | 290.00 | 292.00 | 1,126,600 | 0 |
| 05-Sep-2024 | 298.00 | 298.00 | 288.00 | 294.00 | 1,313,700 | 0 |
| 04-Sep-2024 | 296.00 | 296.00 | 292.00 | 294.00 | 644,800 | 0 |
| 03-Sep-2024 | 300.00 | 300.00 | 288.00 | 294.00 | 2,317,000 | 0 |
| 02-Sep-2024 | 292.00 | 316.00 | 292.00 | 300.00 | 4,699,100 | 0 |
| 30-Aug-2024 | 292.00 | 294.00 | 290.00 | 292.00 | 898,500 | 0 |
| 29-Aug-2024 | 290.00 | 292.00 | 288.00 | 292.00 | 574,400 | 0 |
| 28-Aug-2024 | 290.00 | 292.00 | 288.00 | 290.00 | 450,100 | 0 |
| 27-Aug-2024 | 290.00 | 292.00 | 288.00 | 288.00 | 1,286,100 | 0 |
| 26-Aug-2024 | 292.00 | 292.00 | 288.00 | 290.00 | 1,109,200 | 0 |
| 23-Aug-2024 | 286.00 | 290.00 | 284.00 | 290.00 | 570,400 | 0 |
| 22-Aug-2024 | 286.00 | 288.00 | 282.00 | 286.00 | 733,300 | 0 |
| 21-Aug-2024 | 288.00 | 290.00 | 286.00 | 288.00 | 404,200 | 0 |
| 20-Aug-2024 | 288.00 | 290.00 | 284.00 | 288.00 | 2,298,700 | 0 |
| 19-Aug-2024 | 284.00 | 290.00 | 284.00 | 288.00 | 1,408,500 | 0 |
| 16-Aug-2024 | 286.00 | 288.00 | 284.00 | 284.00 | 502,600 | 0 |
| 15-Aug-2024 | 286.00 | 288.00 | 284.00 | 284.00 | 781,800 | 0 |
| 14-Aug-2024 | 286.00 | 286.00 | 284.00 | 284.00 | 501,700 | 0 |
| 13-Aug-2024 | 284.00 | 286.00 | 282.00 | 286.00 | 501,700 | 0 |
| 12-Aug-2024 | 286.00 | 286.00 | 282.00 | 284.00 | 1,043,000 | 0 |
| 09-Aug-2024 | 284.00 | 286.00 | 284.00 | 284.00 | 246,900 | 0 |
| 08-Aug-2024 | 284.00 | 286.00 | 282.00 | 284.00 | 196,700 | 0 |
| 07-Aug-2024 | 284.00 | 286.00 | 284.00 | 284.00 | 583,700 | 0 |
| 06-Aug-2024 | 282.00 | 286.00 | 280.00 | 284.00 | 782,600 | 0 |
| 05-Aug-2024 | 286.00 | 286.00 | 280.00 | 282.00 | 1,672,200 | 0 |
| 02-Aug-2024 | 286.00 | 288.00 | 284.00 | 286.00 | 616,400 | 0 |
| 01-Aug-2024 | 286.00 | 288.00 | 284.00 | 286.00 | 577,100 | 0 |
| 31-Jul-2024 | 286.00 | 288.00 | 280.00 | 284.00 | 3,015,400 | 0 |
| 30-Jul-2024 | 288.00 | 288.00 | 284.00 | 286.00 | 1,851,500 | 0 |
| 29-Jul-2024 | 288.00 | 292.00 | 284.00 | 286.00 | 1,816,200 | 0 |
| 26-Jul-2024 | 288.00 | 292.00 | 286.00 | 288.00 | 920,000 | 0 |
| 25-Jul-2024 | 290.00 | 290.00 | 286.00 | 286.00 | 863,300 | 0 |
| 24-Jul-2024 | 290.00 | 290.00 | 286.00 | 288.00 | 866,100 | 0 |
| 23-Jul-2024 | 290.00 | 292.00 | 286.00 | 288.00 | 1,774,100 | 0 |
| 22-Jul-2024 | 292.00 | 294.00 | 290.00 | 290.00 | 1,777,400 | 0 |
| 19-Jul-2024 | 288.00 | 290.00 | 288.00 | 290.00 | 689,300 | 0 |
| 18-Jul-2024 | 286.00 | 290.00 | 286.00 | 288.00 | 923,400 | 0 |
| 17-Jul-2024 | 282.00 | 288.00 | 280.00 | 286.00 | 1,649,400 | 0 |
| 16-Jul-2024 | 282.00 | 284.00 | 280.00 | 282.00 | 334,200 | 0 |
| 15-Jul-2024 | 280.00 | 284.00 | 280.00 | 282.00 | 723,600 | 0 |
| 12-Jul-2024 | 284.00 | 284.00 | 280.00 | 282.00 | 906,800 | 0 |
| 11-Jul-2024 | 284.00 | 284.00 | 282.00 | 284.00 | 1,016,300 | 0 |
| 10-Jul-2024 | 284.00 | 284.00 | 282.00 | 284.00 | 737,000 | 0 |
| 09-Jul-2024 | 282.00 | 284.00 | 282.00 | 284.00 | 802,600 | 0 |
| 08-Jul-2024 | 284.00 | 284.00 | 280.00 | 282.00 | 1,842,600 | 0 |
| 05-Jul-2024 | 280.00 | 284.00 | 280.00 | 284.00 | 1,975,500 | 0 |
| 04-Jul-2024 | 280.00 | 282.00 | 274.00 | 280.00 | 2,357,100 | 0 |
| 03-Jul-2024 | 282.00 | 284.00 | 278.00 | 280.00 | 1,598,500 | 0 |
| 02-Jul-2024 | 280.00 | 282.00 | 278.00 | 282.00 | 1,466,700 | 0 |
| 01-Jul-2024 | 284.00 | 284.00 | 278.00 | 282.00 | 1,533,100 | 0 |
| 28-Jun-2024 | 282.00 | 284.00 | 280.00 | 280.00 | 779,600 | 0 |
| 27-Jun-2024 | 282.00 | 284.00 | 276.00 | 280.00 | 1,655,600 | 0 |
| 26-Jun-2024 | 290.00 | 294.00 | 288.00 | 290.00 | 1,436,400 | 0 |
| 25-Jun-2024 | 290.00 | 292.00 | 286.00 | 290.00 | 1,369,800 | 0 |
| 24-Jun-2024 | 290.00 | 290.00 | 284.00 | 290.00 | 694,900 | 0 |
| 21-Jun-2024 | 288.00 | 290.00 | 286.00 | 288.00 | 943,100 | 0 |
| 20-Jun-2024 | 290.00 | 292.00 | 278.00 | 288.00 | 2,061,800 | 0 |
| 19-Jun-2024 | 290.00 | 294.00 | 286.00 | 290.00 | 684,600 | 0 |
| 14-Jun-2024 | 296.00 | 298.00 | 284.00 | 288.00 | 1,728,200 | 0 |
| 13-Jun-2024 | 294.00 | 298.00 | 294.00 | 296.00 | 284,600 | 0 |
| 12-Jun-2024 | 296.00 | 296.00 | 292.00 | 294.00 | 658,300 | 0 |
| 11-Jun-2024 | 296.00 | 298.00 | 294.00 | 296.00 | 460,200 | 0 |
| 10-Jun-2024 | 298.00 | 300.00 | 292.00 | 296.00 | 1,012,600 | 0 |
| 07-Jun-2024 | 298.00 | 298.00 | 294.00 | 298.00 | 824,300 | 0 |
| 06-Jun-2024 | 300.00 | 304.00 | 294.00 | 298.00 | 653,600 | 0 |
| 05-Jun-2024 | 296.00 | 300.00 | 296.00 | 300.00 | 603,500 | 0 |
| 04-Jun-2024 | 294.00 | 298.00 | 292.00 | 294.00 | 904,500 | 0 |
| 03-Jun-2024 | 294.00 | 298.00 | 292.00 | 296.00 | 1,795,000 | 0 |
| 31-May-2024 | 294.00 | 294.00 | 292.00 | 292.00 | 1,030,800 | 0 |
| 30-May-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 496,400 | 0 |
| 29-May-2024 | 296.00 | 296.00 | 292.00 | 296.00 | 514,800 | 0 |
| 28-May-2024 | 296.00 | 296.00 | 292.00 | 294.00 | 238,900 | 0 |
| 27-May-2024 | 294.00 | 298.00 | 292.00 | 292.00 | 741,000 | 0 |
| 22-May-2024 | 296.00 | 296.00 | 292.00 | 294.00 | 524,300 | 0 |
| 21-May-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 605,900 | 0 |
| 20-May-2024 | 296.00 | 298.00 | 292.00 | 296.00 | 1,588,100 | 0 |
| 17-May-2024 | 296.00 | 296.00 | 292.00 | 296.00 | 741,900 | 0 |
| 16-May-2024 | 296.00 | 296.00 | 294.00 | 296.00 | 517,100 | 0 |
| 15-May-2024 | 296.00 | 296.00 | 292.00 | 296.00 | 601,500 | 0 |
| 14-May-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 499,500 | 0 |
| 13-May-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 733,900 | 0 |
| 08-May-2024 | 294.00 | 296.00 | 290.00 | 294.00 | 734,300 | 0 |
| 07-May-2024 | 298.00 | 298.00 | 292.00 | 294.00 | 1,175,800 | 0 |
| 06-May-2024 | 298.00 | 298.00 | 294.00 | 298.00 | 714,200 | 0 |
| 03-May-2024 | 300.00 | 300.00 | 294.00 | 298.00 | 512,400 | 0 |
| 02-May-2024 | 298.00 | 300.00 | 296.00 | 298.00 | 1,137,600 | 0 |
| 30-Apr-2024 | 294.00 | 298.00 | 292.00 | 298.00 | 1,013,700 | 0 |
| 29-Apr-2024 | 296.00 | 296.00 | 292.00 | 294.00 | 567,100 | 0 |
| 26-Apr-2024 | 298.00 | 298.00 | 292.00 | 294.00 | 1,800,400 | 0 |
| 25-Apr-2024 | 296.00 | 298.00 | 294.00 | 296.00 | 358,700 | 0 |
| 24-Apr-2024 | 296.00 | 298.00 | 294.00 | 296.00 | 409,900 | 0 |
| 23-Apr-2024 | 298.00 | 300.00 | 294.00 | 296.00 | 469,600 | 0 |
| 22-Apr-2024 | 300.00 | 300.00 | 294.00 | 298.00 | 459,900 | 0 |
| 19-Apr-2024 | 300.00 | 304.00 | 292.00 | 296.00 | 663,000 | 0 |
| 18-Apr-2024 | 300.00 | 302.00 | 296.00 | 300.00 | 929,400 | 0 |
| 17-Apr-2024 | 296.00 | 304.00 | 294.00 | 300.00 | 1,525,200 | 0 |
| 16-Apr-2024 | 298.00 | 306.00 | 290.00 | 296.00 | 1,279,800 | 0 |
| 05-Apr-2024 | 296.00 | 298.00 | 294.00 | 296.00 | 850,000 | 0 |
| 04-Apr-2024 | 296.00 | 298.00 | 294.00 | 296.00 | 902,300 | 0 |
| 03-Apr-2024 | 298.00 | 300.00 | 294.00 | 296.00 | 1,096,000 | 0 |