| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 358.00 | 358.00 | 348.00 | 350.00 | 5,345,100 | 0 |
| 06-Sep-2024 | 344.00 | 360.00 | 342.00 | 358.00 | 8,250,700 | 0 |
| 05-Sep-2024 | 342.00 | 344.00 | 338.00 | 344.00 | 2,984,100 | 0 |
| 04-Sep-2024 | 342.00 | 342.00 | 338.00 | 342.00 | 5,088,200 | 0 |
| 03-Sep-2024 | 338.00 | 342.00 | 334.00 | 342.00 | 4,714,900 | 0 |
| 02-Sep-2024 | 338.00 | 338.00 | 332.00 | 338.00 | 5,469,600 | 0 |
| 30-Aug-2024 | 326.00 | 346.00 | 324.00 | 334.00 | 7,640,900 | 0 |
| 29-Aug-2024 | 314.00 | 326.00 | 312.00 | 326.00 | 6,549,700 | 0 |
| 28-Aug-2024 | 320.00 | 320.00 | 314.00 | 316.00 | 3,689,400 | 0 |
| 27-Aug-2024 | 322.00 | 322.00 | 316.00 | 320.00 | 3,082,400 | 0 |
| 26-Aug-2024 | 322.00 | 322.00 | 320.00 | 322.00 | 6,511,400 | 0 |
| 23-Aug-2024 | 318.00 | 324.00 | 316.00 | 322.00 | 5,296,800 | 0 |
| 22-Aug-2024 | 324.00 | 324.00 | 318.00 | 318.00 | 2,387,100 | 0 |
| 21-Aug-2024 | 324.00 | 324.00 | 314.00 | 324.00 | 9,636,800 | 0 |
| 20-Aug-2024 | 326.00 | 326.00 | 322.00 | 324.00 | 3,433,700 | 0 |
| 19-Aug-2024 | 328.00 | 328.00 | 320.00 | 326.00 | 5,029,700 | 0 |
| 16-Aug-2024 | 326.00 | 328.00 | 322.00 | 328.00 | 6,368,400 | 0 |
| 15-Aug-2024 | 322.00 | 326.00 | 320.00 | 326.00 | 7,044,500 | 0 |
| 14-Aug-2024 | 324.00 | 324.00 | 320.00 | 322.00 | 5,753,400 | 0 |
| 13-Aug-2024 | 320.00 | 326.00 | 316.00 | 324.00 | 5,509,900 | 0 |
| 12-Aug-2024 | 324.00 | 326.00 | 316.00 | 320.00 | 3,232,700 | 0 |
| 09-Aug-2024 | 314.00 | 328.00 | 310.00 | 324.00 | 6,588,300 | 0 |
| 08-Aug-2024 | 318.00 | 318.00 | 310.00 | 314.00 | 6,665,900 | 0 |
| 07-Aug-2024 | 318.00 | 320.00 | 316.00 | 318.00 | 4,455,300 | 0 |
| 06-Aug-2024 | 308.00 | 318.00 | 304.00 | 318.00 | 8,738,600 | 0 |
| 05-Aug-2024 | 314.00 | 318.00 | 300.00 | 308.00 | 8,430,600 | 0 |
| 02-Aug-2024 | 302.00 | 322.00 | 302.00 | 316.00 | 9,130,300 | 0 |
| 01-Aug-2024 | 300.00 | 304.00 | 296.00 | 304.00 | 6,608,600 | 0 |
| 31-Jul-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 6,087,700 | 0 |
| 30-Jul-2024 | 300.00 | 306.00 | 296.00 | 300.00 | 6,523,200 | 0 |
| 29-Jul-2024 | 290.00 | 302.00 | 288.00 | 302.00 | 9,700,200 | 0 |
| 26-Jul-2024 | 290.00 | 290.00 | 284.00 | 290.00 | 7,049,300 | 0 |
| 25-Jul-2024 | 292.00 | 292.00 | 284.00 | 290.00 | 6,191,400 | 0 |
| 24-Jul-2024 | 294.00 | 294.00 | 290.00 | 292.00 | 3,965,300 | 0 |
| 23-Jul-2024 | 296.00 | 296.00 | 290.00 | 294.00 | 2,871,900 | 0 |
| 22-Jul-2024 | 290.00 | 298.00 | 290.00 | 296.00 | 5,970,500 | 0 |
| 19-Jul-2024 | 292.00 | 292.00 | 286.00 | 292.00 | 5,332,800 | 0 |
| 18-Jul-2024 | 292.00 | 294.00 | 290.00 | 292.00 | 4,264,400 | 0 |
| 17-Jul-2024 | 292.00 | 294.00 | 290.00 | 292.00 | 5,792,400 | 0 |
| 16-Jul-2024 | 294.00 | 294.00 | 290.00 | 292.00 | 2,721,200 | 0 |
| 15-Jul-2024 | 292.00 | 296.00 | 290.00 | 294.00 | 4,137,900 | 0 |
| 12-Jul-2024 | 292.00 | 292.00 | 290.00 | 292.00 | 4,205,700 | 0 |
| 11-Jul-2024 | 292.00 | 292.00 | 288.00 | 292.00 | 2,149,900 | 0 |
| 10-Jul-2024 | 292.00 | 292.00 | 290.00 | 292.00 | 6,526,700 | 0 |
| 09-Jul-2024 | 292.00 | 292.00 | 288.00 | 292.00 | 3,761,200 | 0 |
| 08-Jul-2024 | 294.00 | 294.00 | 288.00 | 292.00 | 3,928,200 | 0 |
| 05-Jul-2024 | 294.00 | 296.00 | 292.00 | 294.00 | 2,762,500 | 0 |
| 04-Jul-2024 | 292.00 | 294.00 | 290.00 | 294.00 | 5,642,600 | 0 |
| 03-Jul-2024 | 292.00 | 292.00 | 288.00 | 290.00 | 2,685,400 | 0 |
| 02-Jul-2024 | 292.00 | 294.00 | 290.00 | 290.00 | 2,639,600 | 0 |
| 01-Jul-2024 | 290.00 | 294.00 | 288.00 | 292.00 | 7,453,000 | 0 |
| 28-Jun-2024 | 288.00 | 290.00 | 286.00 | 290.00 | 4,566,700 | 0 |
| 27-Jun-2024 | 284.00 | 288.00 | 282.00 | 288.00 | 2,341,000 | 0 |
| 26-Jun-2024 | 282.00 | 284.00 | 278.00 | 284.00 | 3,128,400 | 0 |
| 25-Jun-2024 | 282.00 | 284.00 | 280.00 | 280.00 | 2,773,200 | 0 |
| 24-Jun-2024 | 280.00 | 282.00 | 274.00 | 282.00 | 3,316,600 | 0 |
| 21-Jun-2024 | 280.00 | 282.00 | 274.00 | 280.00 | 2,076,500 | 0 |
| 20-Jun-2024 | 280.00 | 280.00 | 274.00 | 280.00 | 3,298,300 | 0 |
| 19-Jun-2024 | 280.00 | 282.00 | 278.00 | 280.00 | 2,509,100 | 0 |
| 14-Jun-2024 | 284.00 | 284.00 | 278.00 | 282.00 | 1,477,100 | 0 |
| 13-Jun-2024 | 282.00 | 286.00 | 280.00 | 286.00 | 1,832,400 | 0 |
| 12-Jun-2024 | 286.00 | 286.00 | 280.00 | 284.00 | 1,818,700 | 0 |
| 11-Jun-2024 | 286.00 | 288.00 | 284.00 | 288.00 | 815,800 | 0 |
| 10-Jun-2024 | 288.00 | 288.00 | 284.00 | 288.00 | 1,729,800 | 0 |
| 07-Jun-2024 | 288.00 | 290.00 | 286.00 | 290.00 | 1,590,300 | 0 |
| 06-Jun-2024 | 292.00 | 292.00 | 284.00 | 290.00 | 2,736,000 | 0 |
| 05-Jun-2024 | 292.00 | 294.00 | 290.00 | 292.00 | 1,285,900 | 0 |
| 04-Jun-2024 | 292.00 | 296.00 | 290.00 | 294.00 | 4,260,300 | 0 |
| 03-Jun-2024 | 292.00 | 294.00 | 290.00 | 294.00 | 4,933,100 | 0 |
| 31-May-2024 | 294.00 | 294.00 | 290.00 | 294.00 | 2,220,800 | 0 |
| 30-May-2024 | 292.00 | 294.00 | 288.00 | 294.00 | 2,763,100 | 0 |
| 29-May-2024 | 294.00 | 294.00 | 290.00 | 294.00 | 6,094,300 | 0 |
| 28-May-2024 | 298.00 | 298.00 | 290.00 | 296.00 | 2,178,000 | 0 |
| 27-May-2024 | 302.00 | 302.00 | 296.00 | 300.00 | 2,734,100 | 0 |
| 22-May-2024 | 302.00 | 304.00 | 300.00 | 302.00 | 3,217,900 | 0 |
| 21-May-2024 | 300.00 | 306.00 | 298.00 | 304.00 | 4,399,000 | 0 |
| 20-May-2024 | 304.00 | 306.00 | 294.00 | 300.00 | 7,301,700 | 0 |
| 17-May-2024 | 306.00 | 308.00 | 304.00 | 306.00 | 5,793,900 | 0 |
| 16-May-2024 | 308.00 | 310.00 | 306.00 | 306.00 | 5,747,600 | 0 |
| 15-May-2024 | 306.00 | 308.00 | 302.00 | 308.00 | 11,216,800 | 0 |
| 14-May-2024 | 294.00 | 308.00 | 292.00 | 306.00 | 5,912,800 | 0 |
| 13-May-2024 | 294.00 | 296.00 | 292.00 | 296.00 | 7,105,500 | 0 |
| 08-May-2024 | 294.00 | 296.00 | 292.00 | 296.00 | 12,217,200 | 0 |
| 07-May-2024 | 294.00 | 300.00 | 292.00 | 296.00 | 9,219,000 | 0 |
| 06-May-2024 | 292.00 | 300.00 | 290.00 | 296.00 | 5,564,300 | 0 |
| 03-May-2024 | 296.00 | 296.00 | 288.00 | 290.00 | 12,445,400 | 0 |
| 02-May-2024 | 298.00 | 298.00 | 288.00 | 296.00 | 11,428,300 | 0 |
| 30-Apr-2024 | 282.00 | 298.00 | 278.00 | 298.00 | 21,214,900 | 0 |
| 29-Apr-2024 | 280.00 | 288.00 | 272.00 | 282.00 | 13,411,800 | 0 |
| 26-Apr-2024 | 268.00 | 280.00 | 266.00 | 278.00 | 10,133,400 | 0 |
| 25-Apr-2024 | 278.00 | 282.00 | 264.00 | 270.00 | 5,907,200 | 0 |
| 24-Apr-2024 | 270.00 | 280.00 | 266.00 | 278.00 | 13,721,800 | 0 |
| 23-Apr-2024 | 268.00 | 270.00 | 262.00 | 270.00 | 12,840,200 | 0 |
| 22-Apr-2024 | 268.00 | 272.00 | 264.00 | 268.00 | 9,013,700 | 0 |
| 19-Apr-2024 | 268.00 | 268.00 | 260.00 | 268.00 | 6,017,000 | 0 |
| 18-Apr-2024 | 268.00 | 272.00 | 264.00 | 268.00 | 2,889,200 | 0 |
| 17-Apr-2024 | 260.00 | 272.00 | 256.00 | 268.00 | 7,666,000 | 0 |
| 16-Apr-2024 | 284.00 | 284.00 | 264.00 | 264.00 | 3,802,200 | 0 |
| 05-Apr-2024 | 276.00 | 284.00 | 272.00 | 284.00 | 15,647,200 | 0 |
| 04-Apr-2024 | 274.00 | 276.00 | 268.00 | 276.00 | 9,323,200 | 0 |