| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 392.00 | 394.00 | 378.00 | 380.00 | 38,053,700 | 0 |
| 05-Sep-2024 | 388.00 | 394.00 | 386.00 | 392.00 | 25,409,000 | 0 |
| 04-Sep-2024 | 386.00 | 390.00 | 382.00 | 388.00 | 10,874,200 | 0 |
| 03-Sep-2024 | 398.00 | 398.00 | 386.00 | 386.00 | 24,230,700 | 0 |
| 02-Sep-2024 | 384.00 | 398.00 | 384.00 | 394.00 | 31,709,000 | 0 |
| 30-Aug-2024 | 388.00 | 390.00 | 382.00 | 384.00 | 16,095,700 | 0 |
| 29-Aug-2024 | 394.00 | 396.00 | 384.00 | 388.00 | 37,704,700 | 0 |
| 28-Aug-2024 | 396.00 | 404.00 | 392.00 | 392.00 | 53,725,600 | 0 |
| 27-Aug-2024 | 404.00 | 406.00 | 394.00 | 396.00 | 38,531,600 | 0 |
| 26-Aug-2024 | 398.00 | 408.00 | 394.00 | 402.00 | 43,483,600 | 0 |
| 23-Aug-2024 | 398.00 | 404.00 | 394.00 | 398.00 | 29,053,000 | 0 |
| 22-Aug-2024 | 396.00 | 402.00 | 384.00 | 398.00 | 34,932,000 | 0 |
| 21-Aug-2024 | 406.00 | 416.00 | 398.00 | 398.00 | 54,748,500 | 0 |
| 20-Aug-2024 | 406.00 | 412.00 | 400.00 | 406.00 | 40,196,500 | 0 |
| 19-Aug-2024 | 382.00 | 406.00 | 382.00 | 406.00 | 99,067,400 | 0 |
| 16-Aug-2024 | 378.00 | 384.00 | 372.00 | 380.00 | 31,862,400 | 0 |
| 15-Aug-2024 | 386.00 | 388.00 | 368.00 | 378.00 | 58,177,000 | 0 |
| 14-Aug-2024 | 388.00 | 392.00 | 374.00 | 386.00 | 44,845,300 | 0 |
| 13-Aug-2024 | 386.00 | 392.00 | 384.00 | 388.00 | 30,836,200 | 0 |
| 12-Aug-2024 | 386.00 | 394.00 | 382.00 | 384.00 | 30,436,400 | 0 |
| 09-Aug-2024 | 382.00 | 392.00 | 382.00 | 386.00 | 28,878,400 | 0 |
| 08-Aug-2024 | 380.00 | 388.00 | 376.00 | 380.00 | 30,606,200 | 0 |
| 07-Aug-2024 | 382.00 | 386.00 | 376.00 | 380.00 | 28,334,400 | 0 |
| 06-Aug-2024 | 378.00 | 384.00 | 372.00 | 382.00 | 17,817,900 | 0 |
| 05-Aug-2024 | 398.00 | 398.00 | 376.00 | 376.00 | 41,954,800 | 0 |
| 02-Aug-2024 | 392.00 | 402.00 | 392.00 | 396.00 | 37,847,000 | 0 |
| 01-Aug-2024 | 406.00 | 416.00 | 384.00 | 392.00 | 56,692,300 | 0 |
| 31-Jul-2024 | 398.00 | 408.00 | 396.00 | 404.00 | 37,140,500 | 0 |
| 30-Jul-2024 | 402.00 | 406.00 | 394.00 | 398.00 | 34,068,900 | 0 |
| 29-Jul-2024 | 402.00 | 410.00 | 400.00 | 402.00 | 31,790,600 | 0 |
| 26-Jul-2024 | 400.00 | 406.00 | 396.00 | 402.00 | 6,570,700 | 0 |
| 25-Jul-2024 | 404.00 | 408.00 | 396.00 | 400.00 | 8,707,600 | 0 |
| 24-Jul-2024 | 400.00 | 410.00 | 400.00 | 408.00 | 7,605,000 | 0 |
| 23-Jul-2024 | 402.00 | 402.00 | 398.00 | 400.00 | 7,265,300 | 0 |
| 22-Jul-2024 | 392.00 | 406.00 | 392.00 | 402.00 | 18,225,300 | 0 |
| 19-Jul-2024 | 400.00 | 400.00 | 390.00 | 392.00 | 5,521,800 | 0 |
| 18-Jul-2024 | 400.00 | 402.00 | 388.00 | 400.00 | 16,980,200 | 0 |
| 17-Jul-2024 | 402.00 | 416.00 | 396.00 | 400.00 | 27,779,900 | 0 |
| 16-Jul-2024 | 382.00 | 404.00 | 380.00 | 398.00 | 26,732,000 | 0 |
| 15-Jul-2024 | 386.00 | 388.00 | 372.00 | 382.00 | 11,678,300 | 0 |
| 12-Jul-2024 | 386.00 | 392.00 | 382.00 | 384.00 | 16,509,000 | 0 |
| 11-Jul-2024 | 366.00 | 384.00 | 362.00 | 384.00 | 17,559,900 | 0 |
| 10-Jul-2024 | 362.00 | 370.00 | 362.00 | 366.00 | 4,294,200 | 0 |
| 09-Jul-2024 | 364.00 | 368.00 | 362.00 | 364.00 | 2,651,400 | 0 |
| 08-Jul-2024 | 374.00 | 374.00 | 364.00 | 364.00 | 6,266,900 | 0 |
| 05-Jul-2024 | 362.00 | 368.00 | 360.00 | 368.00 | 7,080,200 | 0 |
| 04-Jul-2024 | 354.00 | 366.00 | 354.00 | 362.00 | 11,136,300 | 0 |
| 03-Jul-2024 | 352.00 | 356.00 | 350.00 | 354.00 | 3,473,300 | 0 |
| 02-Jul-2024 | 352.00 | 358.00 | 350.00 | 352.00 | 4,098,700 | 0 |
| 01-Jul-2024 | 348.00 | 354.00 | 348.00 | 352.00 | 2,374,200 | 0 |
| 28-Jun-2024 | 346.00 | 352.00 | 344.00 | 348.00 | 2,438,000 | 0 |
| 27-Jun-2024 | 340.00 | 356.00 | 340.00 | 344.00 | 4,950,900 | 0 |
| 26-Jun-2024 | 342.00 | 346.00 | 342.00 | 346.00 | 5,902,200 | 0 |
| 25-Jun-2024 | 352.00 | 352.00 | 342.00 | 346.00 | 4,552,900 | 0 |
| 24-Jun-2024 | 354.00 | 358.00 | 348.00 | 352.00 | 4,116,200 | 0 |
| 21-Jun-2024 | 354.00 | 360.00 | 354.00 | 354.00 | 2,975,700 | 0 |
| 20-Jun-2024 | 352.00 | 358.00 | 352.00 | 354.00 | 2,671,500 | 0 |
| 19-Jun-2024 | 342.00 | 360.00 | 336.00 | 352.00 | 7,046,400 | 0 |
| 14-Jun-2024 | 348.00 | 348.00 | 340.00 | 342.00 | 3,932,600 | 0 |
| 13-Jun-2024 | 344.00 | 350.00 | 342.00 | 348.00 | 2,636,200 | 0 |
| 12-Jun-2024 | 354.00 | 354.00 | 342.00 | 344.00 | 4,964,400 | 0 |
| 11-Jun-2024 | 356.00 | 358.00 | 352.00 | 352.00 | 1,836,600 | 0 |
| 10-Jun-2024 | 362.00 | 362.00 | 352.00 | 354.00 | 6,088,600 | 0 |
| 07-Jun-2024 | 362.00 | 362.00 | 360.00 | 360.00 | 2,253,900 | 0 |
| 06-Jun-2024 | 362.00 | 366.00 | 360.00 | 362.00 | 4,111,100 | 0 |
| 05-Jun-2024 | 370.00 | 372.00 | 358.00 | 360.00 | 8,655,300 | 0 |
| 04-Jun-2024 | 380.00 | 380.00 | 368.00 | 370.00 | 6,197,200 | 0 |
| 03-Jun-2024 | 366.00 | 380.00 | 366.00 | 380.00 | 6,695,200 | 0 |
| 31-May-2024 | 366.00 | 370.00 | 360.00 | 366.00 | 3,484,700 | 0 |
| 30-May-2024 | 380.00 | 380.00 | 358.00 | 368.00 | 16,460,800 | 0 |
| 29-May-2024 | 384.00 | 386.00 | 378.00 | 380.00 | 3,214,200 | 0 |
| 28-May-2024 | 386.00 | 394.00 | 382.00 | 384.00 | 5,355,500 | 0 |
| 27-May-2024 | 390.00 | 392.00 | 380.00 | 386.00 | 4,218,300 | 0 |
| 22-May-2024 | 394.00 | 398.00 | 390.00 | 390.00 | 3,984,100 | 0 |
| 21-May-2024 | 406.00 | 406.00 | 392.00 | 394.00 | 6,046,200 | 0 |
| 20-May-2024 | 404.00 | 410.00 | 388.00 | 404.00 | 13,948,400 | 0 |
| 17-May-2024 | 382.00 | 390.00 | 380.00 | 388.00 | 3,915,400 | 0 |
| 16-May-2024 | 376.00 | 388.00 | 376.00 | 382.00 | 4,670,000 | 0 |
| 15-May-2024 | 380.00 | 382.00 | 376.00 | 378.00 | 2,705,800 | 0 |
| 14-May-2024 | 384.00 | 386.00 | 380.00 | 380.00 | 6,084,300 | 0 |
| 13-May-2024 | 384.00 | 394.00 | 384.00 | 386.00 | 3,653,100 | 0 |
| 08-May-2024 | 394.00 | 396.00 | 388.00 | 388.00 | 5,445,500 | 0 |
| 07-May-2024 | 394.00 | 400.00 | 390.00 | 394.00 | 3,157,600 | 0 |
| 06-May-2024 | 406.00 | 406.00 | 388.00 | 396.00 | 8,979,900 | 0 |
| 03-May-2024 | 408.00 | 414.00 | 406.00 | 406.00 | 9,166,100 | 0 |
| 02-May-2024 | 414.00 | 424.00 | 400.00 | 408.00 | 22,629,500 | 0 |
| 30-Apr-2024 | 396.00 | 412.00 | 390.00 | 406.00 | 25,298,800 | 0 |
| 29-Apr-2024 | 402.00 | 404.00 | 384.00 | 396.00 | 5,977,400 | 0 |
| 26-Apr-2024 | 402.00 | 406.00 | 398.00 | 402.00 | 10,825,400 | 0 |
| 25-Apr-2024 | 388.00 | 402.00 | 384.00 | 400.00 | 9,381,200 | 0 |
| 24-Apr-2024 | 380.00 | 400.00 | 380.00 | 388.00 | 6,011,400 | 0 |
| 23-Apr-2024 | 388.00 | 388.00 | 382.00 | 384.00 | 6,604,300 | 0 |
| 22-Apr-2024 | 406.00 | 408.00 | 382.00 | 388.00 | 15,675,200 | 0 |
| 19-Apr-2024 | 410.00 | 416.00 | 406.00 | 406.00 | 6,097,000 | 0 |
| 18-Apr-2024 | 420.00 | 420.00 | 406.00 | 408.00 | 5,234,800 | 0 |
| 17-Apr-2024 | 428.00 | 428.00 | 408.00 | 414.00 | 14,445,300 | 0 |
| 16-Apr-2024 | 412.00 | 430.00 | 410.00 | 424.00 | 16,320,400 | 0 |
| 05-Apr-2024 | 408.00 | 414.00 | 404.00 | 406.00 | 5,580,800 | 0 |
| 04-Apr-2024 | 406.00 | 414.00 | 406.00 | 406.00 | 9,125,600 | 0 |
| 03-Apr-2024 | 412.00 | 426.00 | 402.00 | 404.00 | 32,345,500 | 0 |