| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 139.00 | 145.00 | 139.00 | 142.00 | 120,300 | 0 |
| 05-Sep-2024 | 138.00 | 149.00 | 138.00 | 140.00 | 174,500 | 0 |
| 04-Sep-2024 | 139.00 | 143.00 | 135.00 | 141.00 | 182,400 | 0 |
| 03-Sep-2024 | 142.00 | 155.00 | 138.00 | 141.00 | 1,436,900 | 0 |
| 02-Sep-2024 | 139.00 | 148.00 | 135.00 | 138.00 | 1,204,300 | 0 |
| 30-Aug-2024 | 140.00 | 142.00 | 135.00 | 139.00 | 791,600 | 0 |
| 29-Aug-2024 | 150.00 | 151.00 | 140.00 | 140.00 | 1,338,900 | 0 |
| 28-Aug-2024 | 173.00 | 190.00 | 142.00 | 149.00 | 10,963,300 | 0 |
| 27-Aug-2024 | 126.00 | 172.00 | 125.00 | 172.00 | 26,236,000 | 0 |
| 26-Aug-2024 | 128.00 | 131.00 | 126.00 | 128.00 | 204,000 | 0 |
| 23-Aug-2024 | 131.00 | 132.00 | 129.00 | 130.00 | 79,300 | 0 |
| 22-Aug-2024 | 129.00 | 136.00 | 126.00 | 130.00 | 572,900 | 0 |
| 21-Aug-2024 | 129.00 | 131.00 | 128.00 | 129.00 | 235,200 | 0 |
| 20-Aug-2024 | 132.00 | 136.00 | 128.00 | 131.00 | 313,800 | 0 |
| 19-Aug-2024 | 130.00 | 136.00 | 130.00 | 132.00 | 365,100 | 0 |
| 16-Aug-2024 | 129.00 | 136.00 | 129.00 | 130.00 | 369,100 | 0 |
| 15-Aug-2024 | 131.00 | 133.00 | 128.00 | 132.00 | 240,200 | 0 |
| 14-Aug-2024 | 130.00 | 132.00 | 127.00 | 131.00 | 308,200 | 0 |
| 13-Aug-2024 | 128.00 | 134.00 | 127.00 | 130.00 | 315,500 | 0 |
| 12-Aug-2024 | 131.00 | 138.00 | 127.00 | 129.00 | 832,800 | 0 |
| 09-Aug-2024 | 131.00 | 134.00 | 128.00 | 131.00 | 217,200 | 0 |
| 08-Aug-2024 | 130.00 | 140.00 | 127.00 | 131.00 | 1,486,800 | 0 |
| 07-Aug-2024 | 125.00 | 134.00 | 125.00 | 130.00 | 767,000 | 0 |
| 06-Aug-2024 | 131.00 | 137.00 | 125.00 | 130.00 | 1,293,300 | 0 |
| 05-Aug-2024 | 140.00 | 142.00 | 124.00 | 131.00 | 3,051,000 | 0 |
| 02-Aug-2024 | 170.00 | 210.00 | 135.00 | 135.00 | 28,203,900 | 0 |
| 01-Aug-2024 | 119.00 | 157.00 | 119.00 | 157.00 | 7,327,900 | 0 |
| 31-Jul-2024 | 118.00 | 126.00 | 117.00 | 117.00 | 110,900 | 0 |
| 30-Jul-2024 | 123.00 | 125.00 | 122.00 | 124.00 | 2,400 | 0 |
| 29-Jul-2024 | 118.00 | 122.00 | 117.00 | 122.00 | 14,000 | 0 |
| 26-Jul-2024 | 125.00 | 125.00 | 117.00 | 122.00 | 70,400 | 0 |
| 25-Jul-2024 | 122.00 | 122.00 | 117.00 | 122.00 | 17,500 | 0 |
| 24-Jul-2024 | 121.00 | 122.00 | 118.00 | 122.00 | 102,800 | 0 |
| 23-Jul-2024 | 122.00 | 122.00 | 122.00 | 122.00 | 200 | 0 |
| 22-Jul-2024 | 122.00 | 123.00 | 120.00 | 123.00 | 17,700 | 0 |
| 19-Jul-2024 | 122.00 | 122.00 | 122.00 | 122.00 | 3,100 | 0 |
| 18-Jul-2024 | 122.00 | 122.00 | 122.00 | 122.00 | 39,100 | 0 |
| 17-Jul-2024 | 122.00 | 126.00 | 120.00 | 123.00 | 319,300 | 0 |
| 16-Jul-2024 | 123.00 | 127.00 | 123.00 | 123.00 | 12,700 | 0 |
| 15-Jul-2024 | 127.00 | 127.00 | 120.00 | 120.00 | 126,900 | 0 |
| 12-Jul-2024 | 125.00 | 125.00 | 122.00 | 124.00 | 1,900 | 0 |
| 11-Jul-2024 | 126.00 | 127.00 | 124.00 | 126.00 | 7,200 | 0 |
| 10-Jul-2024 | 128.00 | 128.00 | 124.00 | 124.00 | 4,700 | 0 |
| 09-Jul-2024 | 125.00 | 128.00 | 124.00 | 126.00 | 8,000 | 0 |
| 08-Jul-2024 | 128.00 | 130.00 | 120.00 | 127.00 | 131,100 | 0 |
| 05-Jul-2024 | 120.00 | 127.00 | 120.00 | 121.00 | 3,700 | 0 |
| 04-Jul-2024 | 116.00 | 121.00 | 116.00 | 120.00 | 2,700 | 0 |
| 03-Jul-2024 | 116.00 | 124.00 | 116.00 | 122.00 | 3,700 | 0 |
| 02-Jul-2024 | 120.00 | 120.00 | 117.00 | 118.00 | 14,300 | 0 |
| 01-Jul-2024 | 117.00 | 120.00 | 117.00 | 120.00 | 19,200 | 0 |
| 28-Jun-2024 | 127.00 | 127.00 | 117.00 | 121.00 | 4,100 | 0 |
| 27-Jun-2024 | 119.00 | 129.00 | 119.00 | 121.00 | 3,000 | 0 |
| 26-Jun-2024 | 124.00 | 126.00 | 117.00 | 120.00 | 25,900 | 0 |
| 25-Jun-2024 | 120.00 | 120.00 | 117.00 | 120.00 | 35,200 | 0 |
| 24-Jun-2024 | 116.00 | 120.00 | 116.00 | 120.00 | 31,200 | 0 |
| 21-Jun-2024 | 118.00 | 120.00 | 112.00 | 120.00 | 3,500 | 0 |
| 20-Jun-2024 | 118.00 | 123.00 | 114.00 | 123.00 | 10,000 | 0 |
| 19-Jun-2024 | 119.00 | 122.00 | 117.00 | 120.00 | 12,000 | 0 |
| 14-Jun-2024 | 114.00 | 116.00 | 112.00 | 116.00 | 15,400 | 0 |
| 13-Jun-2024 | 116.00 | 120.00 | 113.00 | 118.00 | 215,500 | 0 |
| 12-Jun-2024 | 116.00 | 117.00 | 111.00 | 117.00 | 670,000 | 0 |
| 11-Jun-2024 | 118.00 | 118.00 | 118.00 | 118.00 | 23,500 | 0 |
| 10-Jun-2024 | 122.00 | 122.00 | 118.00 | 118.00 | 7,200 | 0 |
| 07-Jun-2024 | 122.00 | 122.00 | 122.00 | 122.00 | 100 | 0 |
| 06-Jun-2024 | 119.00 | 123.00 | 119.00 | 119.00 | 4,300 | 0 |
| 05-Jun-2024 | 116.00 | 120.00 | 116.00 | 120.00 | 1,200 | 0 |
| 04-Jun-2024 | 118.00 | 121.00 | 118.00 | 121.00 | 800 | 0 |
| 03-Jun-2024 | 121.00 | 122.00 | 115.00 | 119.00 | 9,600 | 0 |
| 31-May-2024 | 113.00 | 121.00 | 113.00 | 114.00 | 98,600 | 0 |
| 30-May-2024 | 120.00 | 120.00 | 114.00 | 120.00 | 2,100 | 0 |
| 29-May-2024 | 116.00 | 121.00 | 115.00 | 121.00 | 400 | 0 |
| 28-May-2024 | 115.00 | 123.00 | 114.00 | 121.00 | 18,900 | 0 |
| 27-May-2024 | 120.00 | 120.00 | 113.00 | 119.00 | 263,500 | 0 |
| 22-May-2024 | 120.00 | 120.00 | 120.00 | 120.00 | 100 | 0 |
| 21-May-2024 | 116.00 | 120.00 | 115.00 | 120.00 | 2,600 | 0 |
| 20-May-2024 | 123.00 | 123.00 | 117.00 | 121.00 | 3,100 | 0 |
| 17-May-2024 | 125.00 | 125.00 | 118.00 | 123.00 | 1,200 | 0 |
| 16-May-2024 | 120.00 | 126.00 | 119.00 | 125.00 | 32,600 | 0 |
| 15-May-2024 | 122.00 | 126.00 | 118.00 | 118.00 | 139,500 | 0 |
| 14-May-2024 | 112.00 | 128.00 | 112.00 | 126.00 | 2,400 | 0 |
| 13-May-2024 | 120.00 | 121.00 | 120.00 | 121.00 | 85,600 | 0 |
| 08-May-2024 | 112.00 | 128.00 | 112.00 | 120.00 | 10,800 | 0 |
| 07-May-2024 | 122.00 | 129.00 | 116.00 | 117.00 | 37,300 | 0 |
| 06-May-2024 | 132.00 | 132.00 | 130.00 | 130.00 | 30,100 | 0 |
| 03-May-2024 | 132.00 | 132.00 | 132.00 | 132.00 | 200 | 0 |
| 02-May-2024 | 123.00 | 130.00 | 123.00 | 129.00 | 7,800 | 0 |
| 30-Apr-2024 | 129.00 | 129.00 | 129.00 | 129.00 | 0 | 0 |
| 29-Apr-2024 | 130.00 | 130.00 | 115.00 | 129.00 | 4,900 | 0 |
| 26-Apr-2024 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 0 |
| 25-Apr-2024 | 125.00 | 130.00 | 122.00 | 130.00 | 1,100 | 0 |
| 24-Apr-2024 | 135.00 | 139.00 | 124.00 | 130.00 | 17,100 | 0 |
| 23-Apr-2024 | 130.00 | 133.00 | 121.00 | 130.00 | 1,200 | 0 |
| 22-Apr-2024 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 19-Apr-2024 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 18-Apr-2024 | 133.00 | 133.00 | 124.00 | 133.00 | 29,500 | 0 |
| 17-Apr-2024 | 135.00 | 135.00 | 130.00 | 135.00 | 4,000 | 0 |
| 16-Apr-2024 | 134.00 | 139.00 | 130.00 | 134.00 | 15,500 | 0 |
| 05-Apr-2024 | 126.00 | 130.00 | 125.00 | 130.00 | 11,200 | 0 |
| 04-Apr-2024 | 123.00 | 127.00 | 123.00 | 127.00 | 56,000 | 0 |
| 03-Apr-2024 | 125.00 | 129.00 | 113.00 | 121.00 | 44,700 | 0 |