| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 129.00 | 130.00 | 126.00 | 129.00 | 3,103,100 | 0 |
| 05-Sep-2024 | 129.00 | 130.00 | 127.00 | 130.00 | 456,800 | 0 |
| 04-Sep-2024 | 129.00 | 130.00 | 127.00 | 129.00 | 1,925,400 | 0 |
| 03-Sep-2024 | 130.00 | 131.00 | 128.00 | 129.00 | 1,567,400 | 0 |
| 02-Sep-2024 | 131.00 | 133.00 | 127.00 | 129.00 | 3,860,100 | 0 |
| 30-Aug-2024 | 131.00 | 132.00 | 131.00 | 132.00 | 385,200 | 0 |
| 29-Aug-2024 | 133.00 | 134.00 | 131.00 | 131.00 | 956,400 | 0 |
| 28-Aug-2024 | 131.00 | 133.00 | 130.00 | 133.00 | 576,700 | 0 |
| 27-Aug-2024 | 133.00 | 133.00 | 130.00 | 130.00 | 965,700 | 0 |
| 26-Aug-2024 | 132.00 | 134.00 | 132.00 | 133.00 | 721,500 | 0 |
| 23-Aug-2024 | 131.00 | 133.00 | 131.00 | 132.00 | 264,600 | 0 |
| 22-Aug-2024 | 133.00 | 133.00 | 131.00 | 131.00 | 1,250,700 | 0 |
| 21-Aug-2024 | 134.00 | 135.00 | 132.00 | 132.00 | 2,012,300 | 0 |
| 20-Aug-2024 | 136.00 | 137.00 | 132.00 | 134.00 | 4,601,500 | 0 |
| 19-Aug-2024 | 133.00 | 141.00 | 131.00 | 135.00 | 7,752,700 | 0 |
| 16-Aug-2024 | 133.00 | 133.00 | 131.00 | 132.00 | 522,400 | 0 |
| 15-Aug-2024 | 134.00 | 134.00 | 131.00 | 132.00 | 634,400 | 0 |
| 14-Aug-2024 | 133.00 | 134.00 | 132.00 | 134.00 | 863,800 | 0 |
| 13-Aug-2024 | 133.00 | 134.00 | 132.00 | 133.00 | 1,084,200 | 0 |
| 12-Aug-2024 | 133.00 | 133.00 | 131.00 | 133.00 | 1,309,700 | 0 |
| 09-Aug-2024 | 132.00 | 134.00 | 131.00 | 132.00 | 416,200 | 0 |
| 08-Aug-2024 | 129.00 | 133.00 | 129.00 | 132.00 | 1,384,800 | 0 |
| 07-Aug-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 1,544,300 | 0 |
| 06-Aug-2024 | 131.00 | 131.00 | 129.00 | 129.00 | 587,400 | 0 |
| 05-Aug-2024 | 131.00 | 133.00 | 128.00 | 131.00 | 2,765,800 | 0 |
| 02-Aug-2024 | 131.00 | 135.00 | 130.00 | 131.00 | 2,584,200 | 0 |
| 01-Aug-2024 | 122.00 | 133.00 | 122.00 | 131.00 | 4,708,600 | 0 |
| 31-Jul-2024 | 141.00 | 141.00 | 130.00 | 131.00 | 25,003,100 | 0 |
| 30-Jul-2024 | 147.00 | 150.00 | 137.00 | 139.00 | 46,990,200 | 0 |
| 29-Jul-2024 | 150.00 | 150.00 | 145.00 | 147.00 | 30,210,800 | 0 |
| 26-Jul-2024 | 149.00 | 150.00 | 147.00 | 150.00 | 10,235,200 | 0 |
| 25-Jul-2024 | 147.00 | 149.00 | 147.00 | 149.00 | 10,112,700 | 0 |
| 24-Jul-2024 | 149.00 | 149.00 | 147.00 | 147.00 | 10,700,000 | 0 |
| 23-Jul-2024 | 149.00 | 150.00 | 147.00 | 149.00 | 4,334,800 | 0 |
| 22-Jul-2024 | 147.00 | 151.00 | 146.00 | 149.00 | 9,311,600 | 0 |
| 19-Jul-2024 | 153.00 | 153.00 | 144.00 | 148.00 | 12,771,300 | 0 |
| 18-Jul-2024 | 150.00 | 152.00 | 147.00 | 151.00 | 24,070,300 | 0 |
| 17-Jul-2024 | 149.00 | 150.00 | 147.00 | 150.00 | 20,925,500 | 0 |
| 16-Jul-2024 | 148.00 | 151.00 | 147.00 | 149.00 | 7,259,100 | 0 |
| 15-Jul-2024 | 155.00 | 156.00 | 147.00 | 148.00 | 15,340,400 | 0 |
| 12-Jul-2024 | 155.00 | 156.00 | 154.00 | 156.00 | 15,870,200 | 0 |
| 11-Jul-2024 | 155.00 | 156.00 | 149.00 | 155.00 | 14,350,400 | 0 |
| 10-Jul-2024 | 157.00 | 158.00 | 147.00 | 155.00 | 17,958,900 | 0 |
| 09-Jul-2024 | 162.00 | 162.00 | 150.00 | 157.00 | 33,679,400 | 0 |
| 08-Jul-2024 | 164.00 | 165.00 | 161.00 | 162.00 | 9,707,600 | 0 |
| 05-Jul-2024 | 166.00 | 166.00 | 163.00 | 164.00 | 11,835,200 | 0 |
| 04-Jul-2024 | 166.00 | 168.00 | 163.00 | 165.00 | 22,625,900 | 0 |
| 03-Jul-2024 | 162.00 | 166.00 | 160.00 | 165.00 | 18,388,800 | 0 |
| 02-Jul-2024 | 165.00 | 167.00 | 163.00 | 164.00 | 17,102,000 | 0 |
| 01-Jul-2024 | 158.00 | 168.00 | 157.00 | 167.00 | 34,468,300 | 0 |
| 28-Jun-2024 | 156.00 | 162.00 | 155.00 | 160.00 | 12,412,100 | 0 |
| 27-Jun-2024 | 161.00 | 163.00 | 155.00 | 157.00 | 18,860,200 | 0 |
| 26-Jun-2024 | 157.00 | 160.00 | 156.00 | 160.00 | 12,364,000 | 0 |
| 25-Jun-2024 | 154.00 | 165.00 | 153.00 | 159.00 | 24,835,300 | 0 |
| 24-Jun-2024 | 149.00 | 157.00 | 147.00 | 156.00 | 27,863,100 | 0 |
| 21-Jun-2024 | 151.00 | 152.00 | 150.00 | 152.00 | 6,692,500 | 0 |
| 20-Jun-2024 | 152.00 | 153.00 | 151.00 | 152.00 | 1,824,400 | 0 |
| 19-Jun-2024 | 154.00 | 155.00 | 152.00 | 153.00 | 1,843,200 | 0 |
| 14-Jun-2024 | 155.00 | 155.00 | 153.00 | 155.00 | 2,766,400 | 0 |
| 13-Jun-2024 | 162.00 | 165.00 | 156.00 | 157.00 | 9,890,200 | 0 |
| 12-Jun-2024 | 165.00 | 165.00 | 159.00 | 162.00 | 13,752,200 | 0 |
| 11-Jun-2024 | 164.00 | 168.00 | 163.00 | 165.00 | 5,336,400 | 0 |
| 10-Jun-2024 | 162.00 | 166.00 | 161.00 | 164.00 | 8,148,700 | 0 |
| 07-Jun-2024 | 164.00 | 167.00 | 162.00 | 164.00 | 11,040,800 | 0 |
| 06-Jun-2024 | 164.00 | 166.00 | 162.00 | 165.00 | 15,661,600 | 0 |
| 05-Jun-2024 | 161.00 | 168.00 | 160.00 | 164.00 | 10,183,000 | 0 |
| 04-Jun-2024 | 166.00 | 172.00 | 157.00 | 163.00 | 33,084,300 | 0 |
| 03-Jun-2024 | 171.00 | 171.00 | 166.00 | 168.00 | 5,040,900 | 0 |
| 31-May-2024 | 169.00 | 170.00 | 167.00 | 169.00 | 19,654,800 | 0 |
| 30-May-2024 | 168.00 | 172.00 | 167.00 | 170.00 | 49,671,200 | 0 |
| 29-May-2024 | 171.00 | 174.00 | 170.00 | 170.00 | 37,829,000 | 0 |
| 28-May-2024 | 172.00 | 173.00 | 171.00 | 172.00 | 33,384,700 | 0 |
| 27-May-2024 | 172.00 | 174.00 | 170.00 | 171.00 | 11,335,000 | 0 |
| 22-May-2024 | 166.00 | 173.00 | 165.00 | 171.00 | 29,759,800 | 0 |
| 21-May-2024 | 183.00 | 183.00 | 159.00 | 166.00 | 33,868,500 | 0 |
| 20-May-2024 | 153.00 | 186.00 | 152.00 | 175.00 | 151,456,600 | 0 |
| 17-May-2024 | 143.00 | 148.00 | 141.00 | 148.00 | 1,500,100 | 0 |
| 16-May-2024 | 140.00 | 142.00 | 139.00 | 142.00 | 243,100 | 0 |
| 15-May-2024 | 141.00 | 141.00 | 139.00 | 141.00 | 488,000 | 0 |
| 14-May-2024 | 140.00 | 141.00 | 138.00 | 141.00 | 429,100 | 0 |
| 13-May-2024 | 140.00 | 141.00 | 137.00 | 140.00 | 942,200 | 0 |
| 08-May-2024 | 142.00 | 143.00 | 140.00 | 140.00 | 644,500 | 0 |
| 07-May-2024 | 143.00 | 144.00 | 140.00 | 142.00 | 720,300 | 0 |
| 06-May-2024 | 139.00 | 143.00 | 136.00 | 143.00 | 681,200 | 0 |
| 03-May-2024 | 137.00 | 139.00 | 136.00 | 138.00 | 556,500 | 0 |
| 02-May-2024 | 137.00 | 138.00 | 135.00 | 136.00 | 1,371,000 | 0 |
| 30-Apr-2024 | 137.00 | 140.00 | 135.00 | 137.00 | 511,100 | 0 |
| 29-Apr-2024 | 136.00 | 138.00 | 135.00 | 137.00 | 829,000 | 0 |
| 26-Apr-2024 | 140.00 | 140.00 | 133.00 | 137.00 | 1,449,700 | 0 |
| 25-Apr-2024 | 137.00 | 143.00 | 137.00 | 137.00 | 1,372,000 | 0 |
| 24-Apr-2024 | 141.00 | 145.00 | 136.00 | 137.00 | 2,045,000 | 0 |
| 23-Apr-2024 | 142.00 | 147.00 | 137.00 | 140.00 | 2,429,200 | 0 |
| 22-Apr-2024 | 144.00 | 144.00 | 140.00 | 142.00 | 1,459,900 | 0 |
| 19-Apr-2024 | 171.00 | 176.00 | 139.00 | 143.00 | 38,808,500 | 0 |
| 18-Apr-2024 | 166.00 | 172.00 | 160.00 | 170.00 | 31,874,000 | 0 |
| 17-Apr-2024 | 171.00 | 174.00 | 160.00 | 165.00 | 32,619,600 | 0 |
| 16-Apr-2024 | 146.00 | 176.00 | 135.00 | 169.00 | 91,085,400 | 0 |
| 05-Apr-2024 | 139.00 | 159.00 | 135.00 | 145.00 | 18,267,700 | 0 |
| 04-Apr-2024 | 137.00 | 139.00 | 133.00 | 139.00 | 266,700 | 0 |
| 03-Apr-2024 | 139.00 | 151.00 | 136.00 | 137.00 | 1,859,400 | 0 |