| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 116.00 | 116.00 | 113.00 | 116.00 | 344,800 | 0 |
| 05-Sep-2024 | 118.00 | 118.00 | 112.00 | 114.00 | 853,900 | 0 |
| 04-Sep-2024 | 115.00 | 118.00 | 113.00 | 116.00 | 289,700 | 0 |
| 03-Sep-2024 | 114.00 | 116.00 | 113.00 | 115.00 | 377,400 | 0 |
| 02-Sep-2024 | 115.00 | 115.00 | 112.00 | 114.00 | 204,200 | 0 |
| 30-Aug-2024 | 114.00 | 116.00 | 113.00 | 114.00 | 234,400 | 0 |
| 29-Aug-2024 | 116.00 | 117.00 | 111.00 | 115.00 | 851,000 | 0 |
| 28-Aug-2024 | 121.00 | 121.00 | 116.00 | 117.00 | 484,500 | 0 |
| 27-Aug-2024 | 120.00 | 121.00 | 118.00 | 119.00 | 233,400 | 0 |
| 26-Aug-2024 | 120.00 | 122.00 | 117.00 | 120.00 | 657,400 | 0 |
| 23-Aug-2024 | 120.00 | 121.00 | 118.00 | 120.00 | 749,200 | 0 |
| 22-Aug-2024 | 115.00 | 129.00 | 114.00 | 120.00 | 5,007,800 | 0 |
| 21-Aug-2024 | 120.00 | 120.00 | 114.00 | 117.00 | 1,913,300 | 0 |
| 20-Aug-2024 | 124.00 | 125.00 | 117.00 | 119.00 | 3,560,000 | 0 |
| 19-Aug-2024 | 116.00 | 141.00 | 115.00 | 124.00 | 25,708,800 | 0 |
| 16-Aug-2024 | 111.00 | 114.00 | 107.00 | 109.00 | 1,620,000 | 0 |
| 15-Aug-2024 | 106.00 | 116.00 | 106.00 | 111.00 | 1,591,700 | 0 |
| 14-Aug-2024 | 107.00 | 109.00 | 104.00 | 106.00 | 429,900 | 0 |
| 13-Aug-2024 | 110.00 | 110.00 | 105.00 | 107.00 | 212,400 | 0 |
| 12-Aug-2024 | 111.00 | 113.00 | 104.00 | 107.00 | 968,800 | 0 |
| 09-Aug-2024 | 110.00 | 112.00 | 107.00 | 109.00 | 482,200 | 0 |
| 08-Aug-2024 | 114.00 | 116.00 | 108.00 | 110.00 | 1,538,800 | 0 |
| 07-Aug-2024 | 116.00 | 132.00 | 113.00 | 114.00 | 7,779,600 | 0 |
| 06-Aug-2024 | 116.00 | 117.00 | 113.00 | 114.00 | 400,000 | 0 |
| 05-Aug-2024 | 120.00 | 124.00 | 113.00 | 116.00 | 303,300 | 0 |
| 02-Aug-2024 | 120.00 | 125.00 | 118.00 | 120.00 | 349,000 | 0 |
| 01-Aug-2024 | 121.00 | 121.00 | 116.00 | 118.00 | 166,400 | 0 |
| 31-Jul-2024 | 118.00 | 125.00 | 114.00 | 117.00 | 521,700 | 0 |
| 30-Jul-2024 | 122.00 | 126.00 | 117.00 | 118.00 | 469,500 | 0 |
| 29-Jul-2024 | 122.00 | 127.00 | 119.00 | 121.00 | 271,500 | 0 |
| 26-Jul-2024 | 127.00 | 127.00 | 122.00 | 122.00 | 208,500 | 0 |
| 25-Jul-2024 | 127.00 | 128.00 | 122.00 | 123.00 | 359,400 | 0 |
| 24-Jul-2024 | 137.00 | 140.00 | 123.00 | 127.00 | 1,202,900 | 0 |
| 23-Jul-2024 | 136.00 | 149.00 | 127.00 | 137.00 | 2,652,400 | 0 |
| 22-Jul-2024 | 120.00 | 155.00 | 119.00 | 136.00 | 10,074,000 | 0 |
| 19-Jul-2024 | 122.00 | 122.00 | 119.00 | 119.00 | 281,400 | 0 |
| 18-Jul-2024 | 125.00 | 125.00 | 119.00 | 122.00 | 431,100 | 0 |
| 17-Jul-2024 | 123.00 | 125.00 | 120.00 | 122.00 | 376,200 | 0 |
| 16-Jul-2024 | 121.00 | 125.00 | 115.00 | 123.00 | 568,400 | 0 |
| 15-Jul-2024 | 120.00 | 123.00 | 116.00 | 119.00 | 346,600 | 0 |
| 12-Jul-2024 | 123.00 | 123.00 | 112.00 | 120.00 | 575,600 | 0 |
| 11-Jul-2024 | 125.00 | 128.00 | 122.00 | 124.00 | 182,200 | 0 |
| 10-Jul-2024 | 126.00 | 131.00 | 122.00 | 124.00 | 626,900 | 0 |
| 09-Jul-2024 | 127.00 | 135.00 | 120.00 | 125.00 | 870,900 | 0 |
| 08-Jul-2024 | 131.00 | 136.00 | 118.00 | 126.00 | 1,511,300 | 0 |
| 05-Jul-2024 | 108.00 | 145.00 | 108.00 | 126.00 | 7,278,900 | 0 |
| 04-Jul-2024 | 106.00 | 110.00 | 105.00 | 108.00 | 129,300 | 0 |
| 03-Jul-2024 | 105.00 | 107.00 | 104.00 | 106.00 | 108,100 | 0 |
| 02-Jul-2024 | 112.00 | 112.00 | 106.00 | 107.00 | 41,400 | 0 |
| 01-Jul-2024 | 109.00 | 109.00 | 105.00 | 107.00 | 73,200 | 0 |
| 28-Jun-2024 | 111.00 | 113.00 | 109.00 | 109.00 | 143,300 | 0 |
| 27-Jun-2024 | 111.00 | 111.00 | 106.00 | 110.00 | 126,800 | 0 |
| 26-Jun-2024 | 112.00 | 119.00 | 106.00 | 110.00 | 600,200 | 0 |
| 25-Jun-2024 | 104.00 | 120.00 | 104.00 | 105.00 | 719,400 | 0 |
| 24-Jun-2024 | 104.00 | 107.00 | 102.00 | 104.00 | 114,600 | 0 |
| 21-Jun-2024 | 104.00 | 111.00 | 103.00 | 104.00 | 109,000 | 0 |
| 20-Jun-2024 | 103.00 | 107.00 | 102.00 | 104.00 | 52,100 | 0 |
| 19-Jun-2024 | 104.00 | 107.00 | 100.00 | 103.00 | 183,100 | 0 |
| 14-Jun-2024 | 106.00 | 107.00 | 103.00 | 103.00 | 187,300 | 0 |
| 13-Jun-2024 | 112.00 | 114.00 | 103.00 | 103.00 | 439,900 | 0 |
| 12-Jun-2024 | 115.00 | 115.00 | 109.00 | 112.00 | 318,800 | 0 |
| 11-Jun-2024 | 116.00 | 127.00 | 109.00 | 115.00 | 534,700 | 0 |
| 10-Jun-2024 | 116.00 | 118.00 | 113.00 | 116.00 | 72,200 | 0 |
| 07-Jun-2024 | 119.00 | 120.00 | 116.00 | 116.00 | 128,600 | 0 |
| 06-Jun-2024 | 119.00 | 121.00 | 118.00 | 118.00 | 122,800 | 0 |
| 05-Jun-2024 | 122.00 | 124.00 | 116.00 | 119.00 | 135,600 | 0 |
| 04-Jun-2024 | 120.00 | 125.00 | 120.00 | 122.00 | 67,500 | 0 |
| 03-Jun-2024 | 120.00 | 124.00 | 116.00 | 120.00 | 271,200 | 0 |
| 31-May-2024 | 123.00 | 126.00 | 120.00 | 122.00 | 385,900 | 0 |
| 30-May-2024 | 124.00 | 150.00 | 120.00 | 123.00 | 2,229,300 | 0 |
| 29-May-2024 | 129.00 | 129.00 | 122.00 | 124.00 | 253,300 | 0 |
| 28-May-2024 | 130.00 | 132.00 | 126.00 | 129.00 | 347,400 | 0 |
| 27-May-2024 | 140.00 | 145.00 | 127.00 | 130.00 | 1,293,100 | 0 |
| 22-May-2024 | 144.00 | 146.00 | 134.00 | 139.00 | 733,400 | 0 |
| 21-May-2024 | 220.00 | 220.00 | 140.00 | 146.00 | 12,128,900 | 0 |
| 20-May-2024 | 132.00 | 176.00 | 130.00 | 176.00 | 5,477,000 | 0 |
| 17-May-2024 | 119.00 | 147.00 | 117.00 | 131.00 | 714,000 | 0 |
| 16-May-2024 | 120.00 | 126.00 | 113.00 | 118.00 | 289,800 | 0 |
| 15-May-2024 | 125.00 | 129.00 | 116.00 | 118.00 | 333,800 | 0 |
| 14-May-2024 | 125.00 | 130.00 | 123.00 | 125.00 | 117,100 | 0 |
| 13-May-2024 | 131.00 | 134.00 | 123.00 | 125.00 | 290,500 | 0 |
| 08-May-2024 | 134.00 | 143.00 | 129.00 | 133.00 | 228,500 | 0 |
| 07-May-2024 | 142.00 | 142.00 | 129.00 | 130.00 | 392,100 | 0 |
| 06-May-2024 | 143.00 | 143.00 | 132.00 | 139.00 | 182,100 | 0 |
| 03-May-2024 | 150.00 | 155.00 | 140.00 | 143.00 | 406,800 | 0 |
| 02-May-2024 | 161.00 | 165.00 | 145.00 | 149.00 | 720,000 | 0 |
| 30-Apr-2024 | 176.00 | 176.00 | 156.00 | 159.00 | 719,000 | 0 |
| 29-Apr-2024 | 179.00 | 179.00 | 159.00 | 160.00 | 828,400 | 0 |
| 26-Apr-2024 | 181.00 | 220.00 | 174.00 | 177.00 | 5,321,100 | 0 |
| 25-Apr-2024 | 188.00 | 252.00 | 172.00 | 182.00 | 12,012,700 | 0 |
| 24-Apr-2024 | 184.00 | 188.00 | 182.00 | 187.00 | 34,800 | 0 |
| 23-Apr-2024 | 189.00 | 189.00 | 182.00 | 184.00 | 45,100 | 0 |
| 22-Apr-2024 | 190.00 | 190.00 | 180.00 | 190.00 | 117,700 | 0 |
| 19-Apr-2024 | 196.00 | 196.00 | 186.00 | 190.00 | 161,000 | 0 |
| 18-Apr-2024 | 204.00 | 204.00 | 193.00 | 196.00 | 283,600 | 0 |
| 17-Apr-2024 | 230.00 | 230.00 | 198.00 | 199.00 | 749,200 | 0 |
| 16-Apr-2024 | 238.00 | 238.00 | 220.00 | 230.00 | 103,000 | 0 |
| 05-Apr-2024 | 258.00 | 258.00 | 236.00 | 238.00 | 364,800 | 0 |
| 04-Apr-2024 | 294.00 | 294.00 | 244.00 | 254.00 | 789,800 | 0 |
| 03-Apr-2024 | 266.00 | 320.00 | 266.00 | 294.00 | 1,631,800 | 0 |