| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 280.00 | 290.00 | 280.00 | 284.00 | 1,466,900 | 0 |
| 05-Sep-2024 | 278.00 | 288.00 | 274.00 | 280.00 | 3,855,100 | 0 |
| 04-Sep-2024 | 268.00 | 286.00 | 268.00 | 276.00 | 5,022,900 | 0 |
| 03-Sep-2024 | 292.00 | 294.00 | 282.00 | 284.00 | 7,573,400 | 0 |
| 02-Sep-2024 | 294.00 | 294.00 | 288.00 | 292.00 | 1,920,700 | 0 |
| 30-Aug-2024 | 290.00 | 296.00 | 290.00 | 290.00 | 1,780,700 | 0 |
| 29-Aug-2024 | 294.00 | 298.00 | 288.00 | 290.00 | 7,950,900 | 0 |
| 28-Aug-2024 | 304.00 | 306.00 | 292.00 | 294.00 | 5,278,600 | 0 |
| 27-Aug-2024 | 294.00 | 304.00 | 292.00 | 300.00 | 4,335,400 | 0 |
| 26-Aug-2024 | 296.00 | 300.00 | 292.00 | 294.00 | 3,467,400 | 0 |
| 23-Aug-2024 | 298.00 | 298.00 | 292.00 | 296.00 | 4,105,900 | 0 |
| 22-Aug-2024 | 302.00 | 304.00 | 290.00 | 294.00 | 3,217,900 | 0 |
| 21-Aug-2024 | 308.00 | 308.00 | 302.00 | 302.00 | 4,065,800 | 0 |
| 20-Aug-2024 | 306.00 | 312.00 | 300.00 | 306.00 | 8,573,600 | 0 |
| 19-Aug-2024 | 296.00 | 318.00 | 292.00 | 308.00 | 29,771,500 | 0 |
| 16-Aug-2024 | 292.00 | 296.00 | 286.00 | 292.00 | 2,895,900 | 0 |
| 15-Aug-2024 | 292.00 | 292.00 | 288.00 | 292.00 | 1,890,200 | 0 |
| 14-Aug-2024 | 294.00 | 296.00 | 288.00 | 292.00 | 2,369,200 | 0 |
| 13-Aug-2024 | 302.00 | 302.00 | 290.00 | 294.00 | 3,051,000 | 0 |
| 12-Aug-2024 | 296.00 | 300.00 | 292.00 | 298.00 | 3,507,500 | 0 |
| 09-Aug-2024 | 298.00 | 306.00 | 294.00 | 296.00 | 4,466,200 | 0 |
| 08-Aug-2024 | 294.00 | 306.00 | 290.00 | 298.00 | 9,725,500 | 0 |
| 07-Aug-2024 | 290.00 | 296.00 | 286.00 | 294.00 | 2,305,200 | 0 |
| 06-Aug-2024 | 286.00 | 294.00 | 282.00 | 290.00 | 4,938,000 | 0 |
| 05-Aug-2024 | 290.00 | 304.00 | 278.00 | 284.00 | 23,974,700 | 0 |
| 02-Aug-2024 | 288.00 | 300.00 | 288.00 | 290.00 | 5,054,100 | 0 |
| 01-Aug-2024 | 282.00 | 308.00 | 282.00 | 288.00 | 14,968,700 | 0 |
| 31-Jul-2024 | 284.00 | 284.00 | 274.00 | 280.00 | 1,660,300 | 0 |
| 30-Jul-2024 | 282.00 | 282.00 | 276.00 | 278.00 | 2,280,000 | 0 |
| 29-Jul-2024 | 284.00 | 286.00 | 276.00 | 280.00 | 4,574,100 | 0 |
| 26-Jul-2024 | 280.00 | 284.00 | 280.00 | 282.00 | 1,288,500 | 0 |
| 25-Jul-2024 | 270.00 | 290.00 | 270.00 | 278.00 | 3,290,500 | 0 |
| 24-Jul-2024 | 290.00 | 294.00 | 284.00 | 286.00 | 4,135,900 | 0 |
| 23-Jul-2024 | 276.00 | 296.00 | 272.00 | 286.00 | 8,946,500 | 0 |
| 22-Jul-2024 | 282.00 | 286.00 | 276.00 | 276.00 | 5,523,200 | 0 |
| 19-Jul-2024 | 288.00 | 290.00 | 280.00 | 282.00 | 3,363,700 | 0 |
| 18-Jul-2024 | 290.00 | 292.00 | 278.00 | 288.00 | 7,145,900 | 0 |
| 17-Jul-2024 | 284.00 | 304.00 | 284.00 | 288.00 | 29,001,900 | 0 |
| 16-Jul-2024 | 272.00 | 302.00 | 270.00 | 284.00 | 36,877,500 | 0 |
| 15-Jul-2024 | 242.00 | 298.00 | 242.00 | 270.00 | 40,658,500 | 0 |
| 12-Jul-2024 | 244.00 | 244.00 | 240.00 | 242.00 | 1,583,200 | 0 |
| 11-Jul-2024 | 232.00 | 246.00 | 232.00 | 238.00 | 3,276,100 | 0 |
| 10-Jul-2024 | 246.00 | 248.00 | 244.00 | 244.00 | 1,579,300 | 0 |
| 09-Jul-2024 | 240.00 | 244.00 | 240.00 | 244.00 | 2,411,200 | 0 |
| 08-Jul-2024 | 242.00 | 242.00 | 236.00 | 240.00 | 1,433,600 | 0 |
| 05-Jul-2024 | 238.00 | 244.00 | 236.00 | 238.00 | 2,302,900 | 0 |
| 04-Jul-2024 | 240.00 | 242.00 | 234.00 | 240.00 | 2,529,200 | 0 |
| 03-Jul-2024 | 244.00 | 244.00 | 238.00 | 242.00 | 541,000 | 0 |
| 02-Jul-2024 | 244.00 | 246.00 | 240.00 | 242.00 | 1,472,900 | 0 |
| 01-Jul-2024 | 242.00 | 244.00 | 240.00 | 242.00 | 936,600 | 0 |
| 28-Jun-2024 | 240.00 | 240.00 | 234.00 | 240.00 | 2,212,000 | 0 |
| 27-Jun-2024 | 222.00 | 242.00 | 222.00 | 240.00 | 1,131,000 | 0 |
| 26-Jun-2024 | 234.00 | 240.00 | 234.00 | 236.00 | 2,124,500 | 0 |
| 25-Jun-2024 | 232.00 | 236.00 | 230.00 | 234.00 | 1,297,400 | 0 |
| 24-Jun-2024 | 232.00 | 234.00 | 230.00 | 234.00 | 2,514,700 | 0 |
| 21-Jun-2024 | 199.00 | 236.00 | 199.00 | 232.00 | 5,535,400 | 0 |
| 20-Jun-2024 | 224.00 | 240.00 | 224.00 | 230.00 | 8,004,400 | 0 |
| 19-Jun-2024 | 254.00 | 260.00 | 240.00 | 240.00 | 5,735,000 | 0 |
| 14-Jun-2024 | 262.00 | 262.00 | 242.00 | 258.00 | 9,143,500 | 0 |
| 13-Jun-2024 | 272.00 | 274.00 | 256.00 | 260.00 | 2,976,000 | 0 |
| 12-Jun-2024 | 258.00 | 272.00 | 250.00 | 272.00 | 8,887,700 | 0 |
| 11-Jun-2024 | 266.00 | 268.00 | 258.00 | 264.00 | 3,077,800 | 0 |
| 10-Jun-2024 | 274.00 | 276.00 | 266.00 | 268.00 | 5,394,900 | 0 |
| 07-Jun-2024 | 280.00 | 280.00 | 270.00 | 276.00 | 2,385,200 | 0 |
| 06-Jun-2024 | 216.00 | 286.00 | 216.00 | 274.00 | 3,669,000 | 0 |
| 05-Jun-2024 | 288.00 | 290.00 | 264.00 | 268.00 | 15,741,100 | 0 |
| 04-Jun-2024 | 288.00 | 294.00 | 288.00 | 288.00 | 4,333,300 | 0 |
| 03-Jun-2024 | 274.00 | 294.00 | 274.00 | 290.00 | 6,722,500 | 0 |
| 31-May-2024 | 296.00 | 300.00 | 294.00 | 294.00 | 5,155,000 | 0 |
| 30-May-2024 | 282.00 | 298.00 | 282.00 | 296.00 | 3,680,400 | 0 |
| 29-May-2024 | 296.00 | 300.00 | 294.00 | 298.00 | 3,891,600 | 0 |
| 28-May-2024 | 298.00 | 302.00 | 296.00 | 298.00 | 2,961,900 | 0 |
| 27-May-2024 | 304.00 | 304.00 | 296.00 | 298.00 | 4,126,300 | 0 |
| 22-May-2024 | 306.00 | 310.00 | 292.00 | 302.00 | 11,434,600 | 0 |
| 21-May-2024 | 316.00 | 316.00 | 304.00 | 306.00 | 4,822,100 | 0 |
| 20-May-2024 | 304.00 | 320.00 | 304.00 | 314.00 | 5,511,200 | 0 |
| 17-May-2024 | 304.00 | 306.00 | 300.00 | 302.00 | 1,086,300 | 0 |
| 16-May-2024 | 304.00 | 308.00 | 300.00 | 304.00 | 4,573,400 | 0 |
| 15-May-2024 | 306.00 | 308.00 | 300.00 | 302.00 | 3,145,600 | 0 |
| 14-May-2024 | 298.00 | 308.00 | 296.00 | 304.00 | 8,238,100 | 0 |
| 13-May-2024 | 302.00 | 302.00 | 296.00 | 298.00 | 3,358,600 | 0 |
| 08-May-2024 | 314.00 | 314.00 | 300.00 | 300.00 | 2,803,100 | 0 |
| 07-May-2024 | 284.00 | 314.00 | 284.00 | 314.00 | 4,143,300 | 0 |
| 06-May-2024 | 294.00 | 304.00 | 290.00 | 300.00 | 10,971,100 | 0 |
| 03-May-2024 | 242.00 | 304.00 | 242.00 | 294.00 | 4,745,900 | 0 |
| 02-May-2024 | 300.00 | 302.00 | 292.00 | 298.00 | 18,186,400 | 0 |
| 30-Apr-2024 | 290.00 | 316.00 | 290.00 | 300.00 | 22,600,200 | 0 |
| 29-Apr-2024 | 306.00 | 316.00 | 304.00 | 314.00 | 8,688,900 | 0 |
| 26-Apr-2024 | 320.00 | 328.00 | 306.00 | 310.00 | 14,044,700 | 0 |
| 25-Apr-2024 | 334.00 | 340.00 | 324.00 | 326.00 | 10,339,000 | 0 |
| 24-Apr-2024 | 332.00 | 344.00 | 330.00 | 334.00 | 9,358,500 | 0 |
| 23-Apr-2024 | 304.00 | 338.00 | 304.00 | 336.00 | 6,351,700 | 0 |
| 22-Apr-2024 | 340.00 | 344.00 | 336.00 | 336.00 | 8,938,200 | 0 |
| 19-Apr-2024 | 336.00 | 346.00 | 332.00 | 340.00 | 7,458,100 | 0 |
| 18-Apr-2024 | 346.00 | 350.00 | 330.00 | 340.00 | 33,274,300 | 0 |
| 17-Apr-2024 | 364.00 | 364.00 | 344.00 | 348.00 | 37,871,600 | 0 |
| 16-Apr-2024 | 342.00 | 374.00 | 342.00 | 364.00 | 45,875,100 | 0 |
| 05-Apr-2024 | 354.00 | 358.00 | 352.00 | 356.00 | 4,373,400 | 0 |
| 04-Apr-2024 | 344.00 | 362.00 | 344.00 | 356.00 | 28,865,100 | 0 |
| 03-Apr-2024 | 348.00 | 348.00 | 340.00 | 340.00 | 5,885,900 | 0 |