| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 288.00 | 288.00 | 262.00 | 282.00 | 127,100 | 0 |
| 05-Sep-2024 | 306.00 | 306.00 | 290.00 | 292.00 | 220,400 | 0 |
| 04-Sep-2024 | 310.00 | 322.00 | 304.00 | 308.00 | 17,100 | 0 |
| 03-Sep-2024 | 322.00 | 324.00 | 310.00 | 320.00 | 33,200 | 0 |
| 02-Sep-2024 | 326.00 | 326.00 | 316.00 | 322.00 | 22,900 | 0 |
| 30-Aug-2024 | 326.00 | 328.00 | 310.00 | 320.00 | 43,800 | 0 |
| 29-Aug-2024 | 316.00 | 346.00 | 314.00 | 318.00 | 344,100 | 0 |
| 28-Aug-2024 | 324.00 | 326.00 | 318.00 | 318.00 | 52,900 | 0 |
| 27-Aug-2024 | 330.00 | 330.00 | 320.00 | 324.00 | 68,100 | 0 |
| 26-Aug-2024 | 330.00 | 340.00 | 322.00 | 334.00 | 101,600 | 0 |
| 23-Aug-2024 | 324.00 | 346.00 | 324.00 | 328.00 | 204,900 | 0 |
| 22-Aug-2024 | 328.00 | 332.00 | 318.00 | 326.00 | 163,200 | 0 |
| 21-Aug-2024 | 348.00 | 364.00 | 320.00 | 330.00 | 507,100 | 0 |
| 20-Aug-2024 | 320.00 | 384.00 | 320.00 | 346.00 | 2,749,700 | 0 |
| 19-Aug-2024 | 320.00 | 360.00 | 296.00 | 320.00 | 1,995,300 | 0 |
| 16-Aug-2024 | 304.00 | 376.00 | 304.00 | 320.00 | 8,748,300 | 0 |
| 15-Aug-2024 | 242.00 | 304.00 | 230.00 | 304.00 | 2,427,100 | 0 |
| 14-Aug-2024 | 250.00 | 270.00 | 236.00 | 244.00 | 340,300 | 0 |
| 13-Aug-2024 | 268.00 | 268.00 | 232.00 | 246.00 | 641,700 | 0 |
| 12-Aug-2024 | 264.00 | 300.00 | 256.00 | 268.00 | 1,731,400 | 0 |
| 09-Aug-2024 | 316.00 | 328.00 | 256.00 | 258.00 | 3,417,700 | 0 |
| 08-Aug-2024 | 320.00 | 320.00 | 320.00 | 320.00 | 0 | 0 |
| 07-Aug-2024 | 276.00 | 320.00 | 274.00 | 320.00 | 5,924,200 | 0 |
| 06-Aug-2024 | 189.00 | 256.00 | 185.00 | 256.00 | 5,474,800 | 0 |
| 05-Aug-2024 | 208.00 | 208.00 | 190.00 | 190.00 | 126,800 | 0 |
| 02-Aug-2024 | 204.00 | 208.00 | 194.00 | 200.00 | 308,000 | 0 |
| 01-Aug-2024 | 196.00 | 204.00 | 186.00 | 204.00 | 302,800 | 0 |
| 31-Jul-2024 | 214.00 | 214.00 | 182.00 | 194.00 | 957,300 | 0 |
| 30-Jul-2024 | 232.00 | 240.00 | 210.00 | 214.00 | 520,100 | 0 |
| 29-Jul-2024 | 310.00 | 310.00 | 214.00 | 230.00 | 3,357,200 | 0 |
| 26-Jul-2024 | 240.00 | 270.00 | 226.00 | 270.00 | 4,823,200 | 0 |
| 25-Jul-2024 | 159.00 | 216.00 | 159.00 | 216.00 | 2,591,000 | 0 |
| 24-Jul-2024 | 155.00 | 160.00 | 154.00 | 160.00 | 1,000 | 0 |
| 23-Jul-2024 | 162.00 | 162.00 | 154.00 | 160.00 | 31,700 | 0 |
| 22-Jul-2024 | 154.00 | 159.00 | 153.00 | 158.00 | 15,100 | 0 |
| 19-Jul-2024 | 154.00 | 160.00 | 153.00 | 159.00 | 28,700 | 0 |
| 18-Jul-2024 | 160.00 | 161.00 | 156.00 | 159.00 | 27,600 | 0 |
| 17-Jul-2024 | 158.00 | 160.00 | 154.00 | 158.00 | 3,400 | 0 |
| 16-Jul-2024 | 155.00 | 159.00 | 153.00 | 158.00 | 44,300 | 0 |
| 15-Jul-2024 | 163.00 | 163.00 | 155.00 | 159.00 | 1,400 | 0 |
| 12-Jul-2024 | 155.00 | 160.00 | 155.00 | 158.00 | 19,200 | 0 |
| 11-Jul-2024 | 156.00 | 160.00 | 154.00 | 157.00 | 7,900 | 0 |
| 10-Jul-2024 | 157.00 | 161.00 | 155.00 | 160.00 | 7,100 | 0 |
| 09-Jul-2024 | 156.00 | 160.00 | 155.00 | 156.00 | 11,200 | 0 |
| 08-Jul-2024 | 156.00 | 161.00 | 153.00 | 155.00 | 16,400 | 0 |
| 05-Jul-2024 | 156.00 | 162.00 | 156.00 | 158.00 | 49,800 | 0 |
| 04-Jul-2024 | 156.00 | 164.00 | 156.00 | 159.00 | 28,800 | 0 |
| 03-Jul-2024 | 155.00 | 161.00 | 154.00 | 156.00 | 25,100 | 0 |
| 02-Jul-2024 | 154.00 | 168.00 | 153.00 | 155.00 | 191,000 | 0 |
| 01-Jul-2024 | 167.00 | 168.00 | 152.00 | 154.00 | 317,600 | 0 |
| 28-Jun-2024 | 200.00 | 208.00 | 166.00 | 167.00 | 1,414,600 | 0 |
| 27-Jun-2024 | 145.00 | 190.00 | 143.00 | 190.00 | 2,000,700 | 0 |
| 26-Jun-2024 | 152.00 | 152.00 | 136.00 | 141.00 | 13,500 | 0 |
| 25-Jun-2024 | 154.00 | 154.00 | 151.00 | 152.00 | 3,900 | 0 |
| 24-Jun-2024 | 152.00 | 154.00 | 149.00 | 151.00 | 6,500 | 0 |
| 21-Jun-2024 | 155.00 | 164.00 | 149.00 | 154.00 | 94,600 | 0 |
| 20-Jun-2024 | 161.00 | 161.00 | 150.00 | 153.00 | 10,100 | 0 |
| 19-Jun-2024 | 172.00 | 172.00 | 148.00 | 151.00 | 45,300 | 0 |
| 14-Jun-2024 | 175.00 | 175.00 | 165.00 | 170.00 | 2,500 | 0 |
| 13-Jun-2024 | 172.00 | 174.00 | 165.00 | 171.00 | 12,900 | 0 |
| 12-Jun-2024 | 172.00 | 175.00 | 169.00 | 175.00 | 16,800 | 0 |
| 11-Jun-2024 | 174.00 | 182.00 | 171.00 | 177.00 | 52,800 | 0 |
| 10-Jun-2024 | 165.00 | 183.00 | 165.00 | 174.00 | 98,100 | 0 |
| 07-Jun-2024 | 166.00 | 173.00 | 165.00 | 166.00 | 41,400 | 0 |
| 06-Jun-2024 | 175.00 | 175.00 | 165.00 | 165.00 | 42,800 | 0 |
| 05-Jun-2024 | 175.00 | 198.00 | 168.00 | 182.00 | 104,600 | 0 |
| 04-Jun-2024 | 175.00 | 180.00 | 175.00 | 179.00 | 13,000 | 0 |
| 03-Jun-2024 | 171.00 | 184.00 | 158.00 | 171.00 | 11,200 | 0 |
| 31-May-2024 | 172.00 | 176.00 | 172.00 | 175.00 | 6,400 | 0 |
| 30-May-2024 | 175.00 | 195.00 | 170.00 | 172.00 | 29,100 | 0 |
| 29-May-2024 | 177.00 | 177.00 | 152.00 | 177.00 | 27,900 | 0 |
| 28-May-2024 | 183.00 | 183.00 | 176.00 | 177.00 | 2,100 | 0 |
| 27-May-2024 | 173.00 | 187.00 | 173.00 | 184.00 | 45,100 | 0 |
| 22-May-2024 | 183.00 | 183.00 | 174.00 | 175.00 | 13,200 | 0 |
| 21-May-2024 | 170.00 | 186.00 | 170.00 | 183.00 | 3,900 | 0 |
| 20-May-2024 | 176.00 | 178.00 | 170.00 | 170.00 | 64,100 | 0 |
| 17-May-2024 | 178.00 | 178.00 | 176.00 | 178.00 | 53,800 | 0 |
| 16-May-2024 | 177.00 | 185.00 | 177.00 | 178.00 | 16,100 | 0 |
| 15-May-2024 | 186.00 | 186.00 | 177.00 | 177.00 | 16,300 | 0 |
| 14-May-2024 | 181.00 | 182.00 | 178.00 | 178.00 | 44,000 | 0 |
| 13-May-2024 | 180.00 | 184.00 | 180.00 | 183.00 | 2,800 | 0 |
| 08-May-2024 | 190.00 | 190.00 | 180.00 | 185.00 | 46,500 | 0 |
| 07-May-2024 | 181.00 | 187.00 | 181.00 | 183.00 | 5,700 | 0 |
| 06-May-2024 | 183.00 | 190.00 | 183.00 | 184.00 | 4,900 | 0 |
| 03-May-2024 | 190.00 | 190.00 | 183.00 | 183.00 | 8,200 | 0 |
| 02-May-2024 | 185.00 | 193.00 | 179.00 | 184.00 | 53,700 | 0 |
| 30-Apr-2024 | 195.00 | 200.00 | 178.00 | 185.00 | 122,500 | 0 |
| 29-Apr-2024 | 194.00 | 208.00 | 188.00 | 190.00 | 202,500 | 0 |
| 26-Apr-2024 | 196.00 | 196.00 | 181.00 | 188.00 | 39,900 | 0 |
| 25-Apr-2024 | 185.00 | 192.00 | 183.00 | 186.00 | 6,900 | 0 |
| 24-Apr-2024 | 192.00 | 192.00 | 184.00 | 185.00 | 78,100 | 0 |
| 23-Apr-2024 | 183.00 | 206.00 | 171.00 | 186.00 | 459,000 | 0 |
| 22-Apr-2024 | 174.00 | 200.00 | 170.00 | 182.00 | 357,000 | 0 |
| 19-Apr-2024 | 192.00 | 193.00 | 160.00 | 160.00 | 240,900 | 0 |
| 18-Apr-2024 | 200.00 | 200.00 | 192.00 | 192.00 | 13,100 | 0 |
| 17-Apr-2024 | 195.00 | 198.00 | 191.00 | 195.00 | 46,300 | 0 |
| 16-Apr-2024 | 198.00 | 200.00 | 189.00 | 195.00 | 54,700 | 0 |
| 05-Apr-2024 | 191.00 | 199.00 | 190.00 | 190.00 | 69,500 | 0 |
| 04-Apr-2024 | 195.00 | 200.00 | 190.00 | 196.00 | 110,000 | 0 |
| 03-Apr-2024 | 208.00 | 208.00 | 195.00 | 197.00 | 124,600 | 0 |