| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 157.00 | 157.00 | 150.00 | 152.00 | 278,500 | 0 |
| 05-Sep-2024 | 158.00 | 158.00 | 150.00 | 158.00 | 186,000 | 0 |
| 04-Sep-2024 | 160.00 | 160.00 | 140.00 | 158.00 | 667,800 | 0 |
| 03-Sep-2024 | 158.00 | 162.00 | 158.00 | 160.00 | 15,200 | 0 |
| 02-Sep-2024 | 158.00 | 159.00 | 157.00 | 159.00 | 40,100 | 0 |
| 30-Aug-2024 | 160.00 | 160.00 | 158.00 | 159.00 | 49,900 | 0 |
| 29-Aug-2024 | 160.00 | 160.00 | 158.00 | 159.00 | 100,900 | 0 |
| 28-Aug-2024 | 165.00 | 165.00 | 156.00 | 159.00 | 74,300 | 0 |
| 27-Aug-2024 | 160.00 | 160.00 | 159.00 | 160.00 | 13,200 | 0 |
| 26-Aug-2024 | 160.00 | 160.00 | 159.00 | 159.00 | 44,900 | 0 |
| 23-Aug-2024 | 160.00 | 161.00 | 159.00 | 160.00 | 17,400 | 0 |
| 22-Aug-2024 | 161.00 | 161.00 | 158.00 | 159.00 | 30,800 | 0 |
| 21-Aug-2024 | 159.00 | 160.00 | 155.00 | 158.00 | 60,400 | 0 |
| 20-Aug-2024 | 160.00 | 160.00 | 159.00 | 159.00 | 58,900 | 0 |
| 19-Aug-2024 | 162.00 | 162.00 | 159.00 | 160.00 | 60,000 | 0 |
| 16-Aug-2024 | 161.00 | 162.00 | 159.00 | 161.00 | 137,600 | 0 |
| 15-Aug-2024 | 161.00 | 163.00 | 160.00 | 161.00 | 41,000 | 0 |
| 14-Aug-2024 | 162.00 | 170.00 | 159.00 | 161.00 | 476,800 | 0 |
| 13-Aug-2024 | 159.00 | 160.00 | 158.00 | 158.00 | 110,100 | 0 |
| 12-Aug-2024 | 160.00 | 163.00 | 157.00 | 159.00 | 95,300 | 0 |
| 09-Aug-2024 | 162.00 | 165.00 | 155.00 | 159.00 | 103,200 | 0 |
| 08-Aug-2024 | 159.00 | 162.00 | 159.00 | 159.00 | 13,100 | 0 |
| 07-Aug-2024 | 147.00 | 160.00 | 147.00 | 159.00 | 19,300 | 0 |
| 06-Aug-2024 | 146.00 | 160.00 | 146.00 | 157.00 | 61,700 | 0 |
| 05-Aug-2024 | 149.00 | 159.00 | 149.00 | 156.00 | 59,200 | 0 |
| 02-Aug-2024 | 149.00 | 159.00 | 149.00 | 159.00 | 115,600 | 0 |
| 01-Aug-2024 | 152.00 | 165.00 | 152.00 | 159.00 | 125,300 | 0 |
| 31-Jul-2024 | 149.00 | 162.00 | 149.00 | 162.00 | 76,500 | 0 |
| 30-Jul-2024 | 150.00 | 160.00 | 150.00 | 159.00 | 17,800 | 0 |
| 29-Jul-2024 | 148.00 | 162.00 | 148.00 | 160.00 | 82,400 | 0 |
| 26-Jul-2024 | 149.00 | 161.00 | 149.00 | 158.00 | 65,400 | 0 |
| 25-Jul-2024 | 150.00 | 161.00 | 150.00 | 159.00 | 137,400 | 0 |
| 24-Jul-2024 | 149.00 | 161.00 | 149.00 | 160.00 | 67,800 | 0 |
| 23-Jul-2024 | 150.00 | 161.00 | 150.00 | 159.00 | 22,200 | 0 |
| 22-Jul-2024 | 150.00 | 161.00 | 150.00 | 160.00 | 63,800 | 0 |
| 19-Jul-2024 | 150.00 | 160.00 | 150.00 | 160.00 | 47,900 | 0 |
| 18-Jul-2024 | 148.00 | 161.00 | 148.00 | 160.00 | 28,700 | 0 |
| 17-Jul-2024 | 149.00 | 159.00 | 149.00 | 158.00 | 31,300 | 0 |
| 16-Jul-2024 | 148.00 | 161.00 | 148.00 | 159.00 | 21,900 | 0 |
| 15-Jul-2024 | 154.00 | 164.00 | 154.00 | 158.00 | 30,800 | 0 |
| 12-Jul-2024 | 149.00 | 173.00 | 149.00 | 164.00 | 98,800 | 0 |
| 11-Jul-2024 | 150.00 | 160.00 | 150.00 | 159.00 | 177,800 | 0 |
| 10-Jul-2024 | 163.00 | 163.00 | 156.00 | 160.00 | 181,000 | 0 |
| 09-Jul-2024 | 131.00 | 160.00 | 131.00 | 160.00 | 304,600 | 0 |
| 08-Jul-2024 | 139.00 | 159.00 | 139.00 | 151.00 | 285,400 | 0 |
| 05-Jul-2024 | 158.00 | 159.00 | 151.00 | 159.00 | 251,400 | 0 |
| 04-Jul-2024 | 159.00 | 159.00 | 153.00 | 157.00 | 352,000 | 0 |
| 03-Jul-2024 | 159.00 | 160.00 | 155.00 | 159.00 | 71,500 | 0 |
| 02-Jul-2024 | 159.00 | 160.00 | 155.00 | 160.00 | 318,400 | 0 |
| 01-Jul-2024 | 159.00 | 160.00 | 152.00 | 160.00 | 122,800 | 0 |
| 28-Jun-2024 | 153.00 | 158.00 | 150.00 | 158.00 | 175,000 | 0 |
| 27-Jun-2024 | 149.00 | 155.00 | 149.00 | 153.00 | 209,400 | 0 |
| 26-Jun-2024 | 147.00 | 155.00 | 145.00 | 149.00 | 299,900 | 0 |
| 25-Jun-2024 | 146.00 | 148.00 | 142.00 | 143.00 | 101,400 | 0 |
| 24-Jun-2024 | 142.00 | 149.00 | 139.00 | 149.00 | 309,800 | 0 |
| 21-Jun-2024 | 145.00 | 148.00 | 140.00 | 143.00 | 171,400 | 0 |
| 20-Jun-2024 | 131.00 | 165.00 | 131.00 | 144.00 | 326,500 | 0 |
| 19-Jun-2024 | 144.00 | 145.00 | 136.00 | 140.00 | 158,800 | 0 |
| 14-Jun-2024 | 137.00 | 147.00 | 137.00 | 144.00 | 159,200 | 0 |
| 13-Jun-2024 | 135.00 | 149.00 | 135.00 | 147.00 | 82,800 | 0 |
| 12-Jun-2024 | 139.00 | 150.00 | 139.00 | 144.00 | 457,900 | 0 |
| 11-Jun-2024 | 142.00 | 163.00 | 142.00 | 149.00 | 986,700 | 0 |
| 10-Jun-2024 | 147.00 | 158.00 | 147.00 | 151.00 | 435,600 | 0 |
| 07-Jun-2024 | 150.00 | 162.00 | 150.00 | 156.00 | 974,900 | 0 |
| 06-Jun-2024 | 151.00 | 166.00 | 151.00 | 159.00 | 1,709,300 | 0 |
| 05-Jun-2024 | 194.00 | 200.00 | 160.00 | 160.00 | 14,868,700 | 0 |
| 04-Jun-2024 | 138.00 | 186.00 | 138.00 | 186.00 | 13,775,600 | 0 |
| 03-Jun-2024 | 137.00 | 138.00 | 135.00 | 138.00 | 15,300 | 0 |
| 31-May-2024 | 139.00 | 139.00 | 130.00 | 137.00 | 28,000 | 0 |
| 30-May-2024 | 138.00 | 138.00 | 136.00 | 137.00 | 13,500 | 0 |
| 29-May-2024 | 144.00 | 144.00 | 136.00 | 138.00 | 31,800 | 0 |
| 28-May-2024 | 147.00 | 147.00 | 137.00 | 138.00 | 117,800 | 0 |
| 27-May-2024 | 147.00 | 147.00 | 136.00 | 141.00 | 40,100 | 0 |
| 22-May-2024 | 136.00 | 148.00 | 130.00 | 147.00 | 127,800 | 0 |
| 21-May-2024 | 136.00 | 136.00 | 130.00 | 136.00 | 215,800 | 0 |
| 20-May-2024 | 135.00 | 139.00 | 129.00 | 136.00 | 145,900 | 0 |
| 17-May-2024 | 139.00 | 139.00 | 135.00 | 135.00 | 79,400 | 0 |
| 16-May-2024 | 141.00 | 141.00 | 138.00 | 139.00 | 437,800 | 0 |
| 15-May-2024 | 143.00 | 146.00 | 135.00 | 140.00 | 3,749,200 | 0 |
| 14-May-2024 | 146.00 | 146.00 | 142.00 | 146.00 | 95,800 | 0 |
| 13-May-2024 | 149.00 | 149.00 | 144.00 | 146.00 | 180,100 | 0 |
| 08-May-2024 | 145.00 | 148.00 | 145.00 | 148.00 | 22,300 | 0 |
| 07-May-2024 | 146.00 | 146.00 | 142.00 | 145.00 | 751,100 | 0 |
| 06-May-2024 | 147.00 | 147.00 | 140.00 | 146.00 | 566,400 | 0 |
| 03-May-2024 | 149.00 | 150.00 | 145.00 | 147.00 | 83,300 | 0 |
| 02-May-2024 | 150.00 | 150.00 | 146.00 | 146.00 | 129,000 | 0 |
| 30-Apr-2024 | 149.00 | 150.00 | 144.00 | 148.00 | 28,400 | 0 |
| 29-Apr-2024 | 150.00 | 150.00 | 146.00 | 147.00 | 220,200 | 0 |
| 26-Apr-2024 | 145.00 | 150.00 | 145.00 | 147.00 | 87,200 | 0 |
| 25-Apr-2024 | 148.00 | 148.00 | 145.00 | 145.00 | 109,500 | 0 |
| 24-Apr-2024 | 149.00 | 149.00 | 145.00 | 147.00 | 125,000 | 0 |
| 23-Apr-2024 | 146.00 | 147.00 | 142.00 | 147.00 | 154,700 | 0 |
| 22-Apr-2024 | 146.00 | 146.00 | 142.00 | 144.00 | 156,600 | 0 |
| 19-Apr-2024 | 147.00 | 147.00 | 142.00 | 145.00 | 145,800 | 0 |
| 18-Apr-2024 | 148.00 | 149.00 | 146.00 | 148.00 | 40,000 | 0 |
| 17-Apr-2024 | 148.00 | 150.00 | 148.00 | 148.00 | 220,200 | 0 |
| 16-Apr-2024 | 149.00 | 150.00 | 146.00 | 148.00 | 181,600 | 0 |
| 05-Apr-2024 | 149.00 | 149.00 | 146.00 | 149.00 | 53,100 | 0 |
| 04-Apr-2024 | 147.00 | 154.00 | 145.00 | 149.00 | 234,200 | 0 |
| 03-Apr-2024 | 144.00 | 146.00 | 143.00 | 145.00 | 277,600 | 0 |