| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 105.00 | 106.00 | 102.00 | 104.00 | 16,714,700 | 0 |
| 05-Sep-2024 | 103.00 | 105.00 | 102.00 | 104.00 | 36,197,700 | 0 |
| 04-Sep-2024 | 103.00 | 104.00 | 102.00 | 103.00 | 1,082,400 | 0 |
| 03-Sep-2024 | 104.00 | 104.00 | 102.00 | 104.00 | 25,557,000 | 0 |
| 02-Sep-2024 | 106.00 | 106.00 | 100.00 | 104.00 | 35,668,200 | 0 |
| 30-Aug-2024 | 106.00 | 106.00 | 103.00 | 106.00 | 20,444,400 | 0 |
| 29-Aug-2024 | 106.00 | 107.00 | 104.00 | 104.00 | 29,983,200 | 0 |
| 28-Aug-2024 | 107.00 | 107.00 | 104.00 | 106.00 | 28,026,800 | 0 |
| 27-Aug-2024 | 108.00 | 109.00 | 105.00 | 106.00 | 33,317,300 | 0 |
| 26-Aug-2024 | 107.00 | 109.00 | 106.00 | 108.00 | 32,530,200 | 0 |
| 23-Aug-2024 | 111.00 | 112.00 | 105.00 | 107.00 | 55,184,200 | 0 |
| 22-Aug-2024 | 111.00 | 112.00 | 109.00 | 110.00 | 1,080,500 | 0 |
| 21-Aug-2024 | 112.00 | 112.00 | 110.00 | 110.00 | 27,893,900 | 0 |
| 20-Aug-2024 | 113.00 | 117.00 | 111.00 | 112.00 | 76,699,600 | 0 |
| 19-Aug-2024 | 112.00 | 114.00 | 109.00 | 112.00 | 55,423,600 | 0 |
| 16-Aug-2024 | 113.00 | 113.00 | 110.00 | 111.00 | 28,860,600 | 0 |
| 15-Aug-2024 | 117.00 | 118.00 | 108.00 | 113.00 | 32,168,700 | 0 |
| 14-Aug-2024 | 118.00 | 120.00 | 112.00 | 117.00 | 3,228,800 | 0 |
| 13-Aug-2024 | 119.00 | 119.00 | 118.00 | 119.00 | 26,593,000 | 0 |
| 12-Aug-2024 | 118.00 | 120.00 | 118.00 | 118.00 | 24,541,600 | 0 |
| 09-Aug-2024 | 116.00 | 118.00 | 116.00 | 117.00 | 29,736,500 | 0 |
| 08-Aug-2024 | 116.00 | 116.00 | 114.00 | 116.00 | 20,935,100 | 0 |
| 07-Aug-2024 | 116.00 | 118.00 | 114.00 | 116.00 | 60,764,800 | 0 |
| 06-Aug-2024 | 115.00 | 116.00 | 112.00 | 114.00 | 125,037,900 | 0 |
| 05-Aug-2024 | 113.00 | 113.00 | 108.00 | 112.00 | 34,331,200 | 0 |
| 02-Aug-2024 | 109.00 | 111.00 | 109.00 | 111.00 | 117,420,700 | 0 |
| 01-Aug-2024 | 109.00 | 110.00 | 105.00 | 108.00 | 42,535,800 | 0 |
| 31-Jul-2024 | 109.00 | 110.00 | 102.00 | 109.00 | 33,840,600 | 0 |
| 30-Jul-2024 | 120.00 | 122.00 | 94.00 | 110.00 | 109,968,200 | 0 |
| 29-Jul-2024 | 113.00 | 121.00 | 113.00 | 119.00 | 96,611,500 | 0 |
| 26-Jul-2024 | 105.00 | 114.00 | 104.00 | 113.00 | 75,786,000 | 0 |
| 25-Jul-2024 | 107.00 | 108.00 | 103.00 | 105.00 | 5,813,600 | 0 |
| 24-Jul-2024 | 110.00 | 110.00 | 106.00 | 107.00 | 17,180,100 | 0 |
| 23-Jul-2024 | 110.00 | 111.00 | 109.00 | 109.00 | 6,178,900 | 0 |
| 22-Jul-2024 | 113.00 | 113.00 | 110.00 | 110.00 | 16,591,600 | 0 |
| 19-Jul-2024 | 114.00 | 114.00 | 111.00 | 112.00 | 4,981,300 | 0 |
| 18-Jul-2024 | 112.00 | 116.00 | 110.00 | 113.00 | 19,784,800 | 0 |
| 17-Jul-2024 | 111.00 | 113.00 | 108.00 | 112.00 | 8,174,500 | 0 |
| 16-Jul-2024 | 109.00 | 113.00 | 108.00 | 111.00 | 17,566,600 | 0 |
| 15-Jul-2024 | 114.00 | 114.00 | 109.00 | 109.00 | 8,974,700 | 0 |
| 12-Jul-2024 | 118.00 | 118.00 | 113.00 | 113.00 | 9,366,800 | 0 |
| 11-Jul-2024 | 121.00 | 121.00 | 116.00 | 118.00 | 9,113,800 | 0 |
| 10-Jul-2024 | 117.00 | 124.00 | 113.00 | 121.00 | 26,967,000 | 0 |
| 09-Jul-2024 | 123.00 | 123.00 | 115.00 | 117.00 | 10,565,900 | 0 |
| 08-Jul-2024 | 125.00 | 126.00 | 121.00 | 123.00 | 32,304,500 | 0 |
| 05-Jul-2024 | 122.00 | 126.00 | 122.00 | 124.00 | 7,175,700 | 0 |
| 04-Jul-2024 | 125.00 | 131.00 | 120.00 | 122.00 | 11,314,800 | 0 |
| 03-Jul-2024 | 124.00 | 126.00 | 123.00 | 123.00 | 10,066,300 | 0 |
| 02-Jul-2024 | 122.00 | 124.00 | 122.00 | 124.00 | 33,652,000 | 0 |
| 01-Jul-2024 | 122.00 | 123.00 | 121.00 | 121.00 | 15,057,200 | 0 |
| 28-Jun-2024 | 121.00 | 123.00 | 121.00 | 121.00 | 20,787,600 | 0 |
| 27-Jun-2024 | 117.00 | 122.00 | 117.00 | 120.00 | 92,946,400 | 0 |
| 26-Jun-2024 | 121.00 | 126.00 | 115.00 | 119.00 | 27,453,700 | 0 |
| 25-Jun-2024 | 121.00 | 124.00 | 121.00 | 121.00 | 16,394,700 | 0 |
| 24-Jun-2024 | 116.00 | 122.00 | 113.00 | 121.00 | 26,470,800 | 0 |
| 21-Jun-2024 | 115.00 | 118.00 | 113.00 | 116.00 | 79,448,000 | 0 |
| 20-Jun-2024 | 114.00 | 117.00 | 113.00 | 115.00 | 4,678,800 | 0 |
| 19-Jun-2024 | 115.00 | 117.00 | 108.00 | 114.00 | 35,721,200 | 0 |
| 14-Jun-2024 | 112.00 | 115.00 | 112.00 | 114.00 | 87,830,000 | 0 |
| 13-Jun-2024 | 118.00 | 118.00 | 107.00 | 112.00 | 13,823,900 | 0 |
| 12-Jun-2024 | 107.00 | 120.00 | 107.00 | 117.00 | 21,217,700 | 0 |
| 11-Jun-2024 | 104.00 | 107.00 | 104.00 | 107.00 | 2,890,800 | 0 |
| 10-Jun-2024 | 107.00 | 107.00 | 104.00 | 104.00 | 1,376,900 | 0 |
| 07-Jun-2024 | 100.00 | 120.00 | 100.00 | 107.00 | 12,739,000 | 0 |
| 06-Jun-2024 | 102.00 | 103.00 | 99.00 | 100.00 | 2,876,100 | 0 |
| 05-Jun-2024 | 101.00 | 106.00 | 100.00 | 102.00 | 21,195,600 | 0 |
| 04-Jun-2024 | 101.00 | 104.00 | 101.00 | 101.00 | 12,873,400 | 0 |
| 03-Jun-2024 | 89.00 | 102.00 | 89.00 | 101.00 | 203,851,600 | 0 |
| 31-May-2024 | 100.00 | 105.00 | 97.00 | 99.00 | 6,301,800 | 0 |
| 30-May-2024 | 98.00 | 102.00 | 97.00 | 100.00 | 7,923,500 | 0 |
| 29-May-2024 | 98.00 | 116.00 | 98.00 | 98.00 | 32,143,800 | 0 |
| 28-May-2024 | 140.00 | 146.00 | 113.00 | 118.00 | 105,151,900 | 0 |
| 27-May-2024 | 140.00 | 142.00 | 135.00 | 141.00 | 89,801,600 | 0 |
| 22-May-2024 | 142.00 | 144.00 | 137.00 | 140.00 | 82,032,100 | 0 |
| 21-May-2024 | 140.00 | 143.00 | 137.00 | 142.00 | 37,041,800 | 0 |
| 20-May-2024 | 141.00 | 142.00 | 138.00 | 140.00 | 41,323,100 | 0 |
| 17-May-2024 | 143.00 | 143.00 | 140.00 | 140.00 | 11,919,200 | 0 |
| 16-May-2024 | 142.00 | 144.00 | 140.00 | 142.00 | 16,162,600 | 0 |
| 15-May-2024 | 143.00 | 149.00 | 141.00 | 142.00 | 20,476,900 | 0 |
| 14-May-2024 | 139.00 | 142.00 | 139.00 | 140.00 | 148,069,200 | 0 |
| 13-May-2024 | 140.00 | 141.00 | 138.00 | 140.00 | 35,754,500 | 0 |
| 08-May-2024 | 143.00 | 143.00 | 138.00 | 140.00 | 33,070,200 | 0 |
| 07-May-2024 | 140.00 | 143.00 | 139.00 | 143.00 | 43,409,500 | 0 |
| 06-May-2024 | 145.00 | 146.00 | 138.00 | 141.00 | 35,035,300 | 0 |
| 03-May-2024 | 144.00 | 147.00 | 144.00 | 145.00 | 4,453,000 | 0 |
| 02-May-2024 | 141.00 | 146.00 | 140.00 | 144.00 | 253,708,600 | 0 |
| 30-Apr-2024 | 141.00 | 143.00 | 138.00 | 141.00 | 47,191,300 | 0 |
| 29-Apr-2024 | 145.00 | 151.00 | 137.00 | 141.00 | 28,917,100 | 0 |
| 26-Apr-2024 | 141.00 | 146.00 | 135.00 | 144.00 | 45,486,000 | 0 |
| 25-Apr-2024 | 145.00 | 145.00 | 134.00 | 140.00 | 29,281,700 | 0 |
| 24-Apr-2024 | 145.00 | 150.00 | 141.00 | 142.00 | 16,454,900 | 0 |
| 23-Apr-2024 | 152.00 | 154.00 | 144.00 | 145.00 | 15,385,700 | 0 |
| 22-Apr-2024 | 148.00 | 152.00 | 148.00 | 151.00 | 186,074,500 | 0 |
| 19-Apr-2024 | 144.00 | 149.00 | 138.00 | 147.00 | 96,500,800 | 0 |
| 18-Apr-2024 | 140.00 | 146.00 | 138.00 | 143.00 | 12,838,000 | 0 |
| 17-Apr-2024 | 153.00 | 153.00 | 137.00 | 140.00 | 28,662,700 | 0 |
| 16-Apr-2024 | 177.00 | 177.00 | 151.00 | 153.00 | 22,987,400 | 0 |
| 05-Apr-2024 | 179.00 | 182.00 | 175.00 | 177.00 | 7,933,000 | 0 |
| 04-Apr-2024 | 178.00 | 180.00 | 172.00 | 177.00 | 31,248,100 | 0 |
| 03-Apr-2024 | 174.00 | 183.00 | 163.00 | 171.00 | 37,147,800 | 0 |