| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 125.00 | 131.00 | 124.00 | 129.00 | 25,769,700 | 0 |
| 05-Sep-2024 | 123.00 | 125.00 | 122.00 | 124.00 | 4,073,600 | 0 |
| 04-Sep-2024 | 122.00 | 124.00 | 122.00 | 122.00 | 5,416,100 | 0 |
| 03-Sep-2024 | 123.00 | 123.00 | 121.00 | 122.00 | 3,137,800 | 0 |
| 02-Sep-2024 | 124.00 | 125.00 | 121.00 | 123.00 | 5,201,200 | 0 |
| 30-Aug-2024 | 124.00 | 124.00 | 122.00 | 123.00 | 5,208,500 | 0 |
| 29-Aug-2024 | 126.00 | 127.00 | 122.00 | 123.00 | 10,253,700 | 0 |
| 28-Aug-2024 | 128.00 | 128.00 | 124.00 | 126.00 | 11,966,400 | 0 |
| 27-Aug-2024 | 131.00 | 131.00 | 127.00 | 127.00 | 5,195,000 | 0 |
| 26-Aug-2024 | 131.00 | 131.00 | 128.00 | 130.00 | 3,415,300 | 0 |
| 23-Aug-2024 | 130.00 | 132.00 | 129.00 | 130.00 | 2,622,600 | 0 |
| 22-Aug-2024 | 132.00 | 132.00 | 130.00 | 131.00 | 1,787,800 | 0 |
| 21-Aug-2024 | 131.00 | 132.00 | 130.00 | 130.00 | 5,035,000 | 0 |
| 20-Aug-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 4,443,000 | 0 |
| 19-Aug-2024 | 132.00 | 132.00 | 129.00 | 130.00 | 5,340,600 | 0 |
| 16-Aug-2024 | 133.00 | 133.00 | 131.00 | 131.00 | 3,806,100 | 0 |
| 15-Aug-2024 | 132.00 | 133.00 | 130.00 | 132.00 | 1,726,400 | 0 |
| 14-Aug-2024 | 130.00 | 133.00 | 129.00 | 132.00 | 3,723,300 | 0 |
| 13-Aug-2024 | 131.00 | 133.00 | 127.00 | 130.00 | 6,173,800 | 0 |
| 12-Aug-2024 | 127.00 | 131.00 | 127.00 | 131.00 | 7,626,700 | 0 |
| 09-Aug-2024 | 125.00 | 128.00 | 123.00 | 127.00 | 11,362,600 | 0 |
| 08-Aug-2024 | 130.00 | 131.00 | 122.00 | 123.00 | 20,474,100 | 0 |
| 07-Aug-2024 | 131.00 | 135.00 | 130.00 | 130.00 | 5,669,400 | 0 |
| 06-Aug-2024 | 133.00 | 133.00 | 129.00 | 130.00 | 3,784,000 | 0 |
| 05-Aug-2024 | 139.00 | 139.00 | 132.00 | 132.00 | 9,828,800 | 0 |
| 02-Aug-2024 | 138.00 | 139.00 | 137.00 | 139.00 | 3,194,900 | 0 |
| 01-Aug-2024 | 142.00 | 142.00 | 137.00 | 137.00 | 12,300,100 | 0 |
| 31-Jul-2024 | 142.00 | 144.00 | 140.00 | 140.00 | 3,108,700 | 0 |
| 30-Jul-2024 | 142.00 | 144.00 | 141.00 | 142.00 | 2,960,900 | 0 |
| 29-Jul-2024 | 137.00 | 142.00 | 137.00 | 142.00 | 4,771,000 | 0 |
| 26-Jul-2024 | 140.00 | 140.00 | 135.00 | 137.00 | 7,748,800 | 0 |
| 25-Jul-2024 | 144.00 | 150.00 | 139.00 | 140.00 | 32,232,700 | 0 |
| 24-Jul-2024 | 146.00 | 150.00 | 143.00 | 144.00 | 11,502,600 | 0 |
| 23-Jul-2024 | 150.00 | 151.00 | 145.00 | 146.00 | 12,385,500 | 0 |
| 22-Jul-2024 | 153.00 | 153.00 | 149.00 | 149.00 | 8,850,500 | 0 |
| 19-Jul-2024 | 146.00 | 154.00 | 146.00 | 152.00 | 17,847,900 | 0 |
| 18-Jul-2024 | 149.00 | 149.00 | 145.00 | 146.00 | 5,048,400 | 0 |
| 17-Jul-2024 | 148.00 | 149.00 | 146.00 | 148.00 | 2,977,600 | 0 |
| 16-Jul-2024 | 148.00 | 149.00 | 146.00 | 148.00 | 3,484,000 | 0 |
| 15-Jul-2024 | 146.00 | 152.00 | 146.00 | 148.00 | 14,296,800 | 0 |
| 12-Jul-2024 | 148.00 | 148.00 | 146.00 | 146.00 | 3,956,800 | 0 |
| 11-Jul-2024 | 150.00 | 151.00 | 147.00 | 147.00 | 6,927,700 | 0 |
| 10-Jul-2024 | 148.00 | 152.00 | 147.00 | 149.00 | 13,300,900 | 0 |
| 09-Jul-2024 | 146.00 | 148.00 | 146.00 | 148.00 | 6,412,100 | 0 |
| 08-Jul-2024 | 144.00 | 147.00 | 143.00 | 145.00 | 7,932,000 | 0 |
| 05-Jul-2024 | 144.00 | 146.00 | 144.00 | 144.00 | 2,005,600 | 0 |
| 04-Jul-2024 | 147.00 | 147.00 | 144.00 | 144.00 | 5,747,200 | 0 |
| 03-Jul-2024 | 147.00 | 148.00 | 145.00 | 146.00 | 8,112,100 | 0 |
| 02-Jul-2024 | 149.00 | 151.00 | 145.00 | 147.00 | 6,744,500 | 0 |
| 01-Jul-2024 | 150.00 | 156.00 | 148.00 | 148.00 | 16,788,500 | 0 |
| 28-Jun-2024 | 145.00 | 149.00 | 145.00 | 147.00 | 2,108,300 | 0 |
| 27-Jun-2024 | 146.00 | 148.00 | 145.00 | 146.00 | 3,037,600 | 0 |
| 26-Jun-2024 | 148.00 | 150.00 | 145.00 | 146.00 | 4,950,300 | 0 |
| 25-Jun-2024 | 148.00 | 151.00 | 147.00 | 148.00 | 1,497,000 | 0 |
| 24-Jun-2024 | 150.00 | 151.00 | 147.00 | 147.00 | 3,863,500 | 0 |
| 21-Jun-2024 | 150.00 | 152.00 | 149.00 | 149.00 | 3,088,200 | 0 |
| 20-Jun-2024 | 150.00 | 152.00 | 147.00 | 150.00 | 2,133,700 | 0 |
| 19-Jun-2024 | 148.00 | 156.00 | 147.00 | 150.00 | 9,256,500 | 0 |
| 14-Jun-2024 | 154.00 | 160.00 | 143.00 | 147.00 | 23,493,800 | 0 |
| 13-Jun-2024 | 145.00 | 157.00 | 145.00 | 153.00 | 12,930,300 | 0 |
| 12-Jun-2024 | 148.00 | 150.00 | 145.00 | 146.00 | 2,122,900 | 0 |
| 11-Jun-2024 | 152.00 | 153.00 | 143.00 | 147.00 | 8,352,800 | 0 |
| 10-Jun-2024 | 157.00 | 162.00 | 152.00 | 152.00 | 5,620,200 | 0 |
| 07-Jun-2024 | 154.00 | 160.00 | 154.00 | 157.00 | 4,531,100 | 0 |
| 06-Jun-2024 | 156.00 | 159.00 | 153.00 | 154.00 | 6,616,700 | 0 |
| 05-Jun-2024 | 163.00 | 165.00 | 153.00 | 156.00 | 12,955,100 | 0 |
| 04-Jun-2024 | 168.00 | 170.00 | 161.00 | 163.00 | 11,972,600 | 0 |
| 03-Jun-2024 | 169.00 | 174.00 | 164.00 | 168.00 | 29,540,700 | 0 |
| 31-May-2024 | 156.00 | 175.00 | 156.00 | 168.00 | 54,503,900 | 0 |
| 30-May-2024 | 155.00 | 164.00 | 153.00 | 156.00 | 14,171,700 | 0 |
| 29-May-2024 | 156.00 | 157.00 | 152.00 | 155.00 | 4,168,400 | 0 |
| 28-May-2024 | 154.00 | 159.00 | 154.00 | 156.00 | 4,979,400 | 0 |
| 27-May-2024 | 158.00 | 160.00 | 147.00 | 154.00 | 7,891,500 | 0 |
| 22-May-2024 | 157.00 | 164.00 | 156.00 | 157.00 | 15,457,200 | 0 |
| 21-May-2024 | 136.00 | 160.00 | 136.00 | 156.00 | 28,478,100 | 0 |
| 20-May-2024 | 132.00 | 146.00 | 132.00 | 146.00 | 7,990,200 | 0 |
| 17-May-2024 | 136.00 | 144.00 | 136.00 | 140.00 | 2,677,300 | 0 |
| 16-May-2024 | 132.00 | 142.00 | 132.00 | 141.00 | 3,342,100 | 0 |
| 15-May-2024 | 134.00 | 143.00 | 133.00 | 140.00 | 12,497,400 | 0 |
| 14-May-2024 | 132.00 | 138.00 | 132.00 | 134.00 | 6,156,000 | 0 |
| 13-May-2024 | 135.00 | 140.00 | 131.00 | 133.00 | 5,019,900 | 0 |
| 08-May-2024 | 135.00 | 146.00 | 135.00 | 135.00 | 15,172,000 | 0 |
| 07-May-2024 | 146.00 | 146.00 | 144.00 | 144.00 | 2,264,100 | 0 |
| 06-May-2024 | 147.00 | 147.00 | 143.00 | 144.00 | 12,198,400 | 0 |
| 03-May-2024 | 147.00 | 151.00 | 147.00 | 147.00 | 7,262,100 | 0 |
| 02-May-2024 | 148.00 | 153.00 | 144.00 | 148.00 | 24,718,700 | 0 |
| 30-Apr-2024 | 146.00 | 150.00 | 146.00 | 147.00 | 3,400,300 | 0 |
| 29-Apr-2024 | 152.00 | 153.00 | 143.00 | 146.00 | 8,598,500 | 0 |
| 26-Apr-2024 | 156.00 | 159.00 | 152.00 | 152.00 | 16,142,900 | 0 |
| 25-Apr-2024 | 146.00 | 157.00 | 145.00 | 155.00 | 26,755,700 | 0 |
| 24-Apr-2024 | 147.00 | 149.00 | 145.00 | 147.00 | 3,082,400 | 0 |
| 23-Apr-2024 | 146.00 | 150.00 | 146.00 | 147.00 | 1,511,500 | 0 |
| 22-Apr-2024 | 150.00 | 150.00 | 144.00 | 146.00 | 2,771,800 | 0 |
| 19-Apr-2024 | 152.00 | 152.00 | 145.00 | 146.00 | 8,007,400 | 0 |
| 18-Apr-2024 | 155.00 | 155.00 | 151.00 | 152.00 | 3,829,300 | 0 |
| 17-Apr-2024 | 155.00 | 156.00 | 152.00 | 155.00 | 3,132,500 | 0 |
| 16-Apr-2024 | 163.00 | 165.00 | 151.00 | 155.00 | 14,758,600 | 0 |
| 05-Apr-2024 | 154.00 | 165.00 | 154.00 | 163.00 | 18,199,700 | 0 |
| 04-Apr-2024 | 152.00 | 154.00 | 151.00 | 152.00 | 1,676,100 | 0 |
| 03-Apr-2024 | 155.00 | 155.00 | 150.00 | 152.00 | 4,447,800 | 0 |