| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Sep-2024 | 262.00 | 264.00 | 260.00 | 264.00 | 3,247,200 | 0 |
| 09-Sep-2024 | 262.00 | 264.00 | 260.00 | 262.00 | 2,675,300 | 0 |
| 06-Sep-2024 | 262.00 | 266.00 | 260.00 | 264.00 | 3,040,900 | 0 |
| 05-Sep-2024 | 258.00 | 262.00 | 258.00 | 262.00 | 3,883,100 | 0 |
| 04-Sep-2024 | 256.00 | 260.00 | 256.00 | 258.00 | 3,515,100 | 0 |
| 03-Sep-2024 | 258.00 | 264.00 | 256.00 | 256.00 | 3,730,300 | 0 |
| 02-Sep-2024 | 260.00 | 260.00 | 254.00 | 258.00 | 3,977,100 | 0 |
| 30-Aug-2024 | 262.00 | 262.00 | 256.00 | 260.00 | 2,893,700 | 0 |
| 29-Aug-2024 | 262.00 | 264.00 | 258.00 | 264.00 | 2,886,400 | 0 |
| 28-Aug-2024 | 264.00 | 264.00 | 258.00 | 262.00 | 4,378,500 | 0 |
| 27-Aug-2024 | 262.00 | 262.00 | 258.00 | 262.00 | 3,587,700 | 0 |
| 26-Aug-2024 | 256.00 | 262.00 | 256.00 | 262.00 | 3,580,800 | 0 |
| 23-Aug-2024 | 260.00 | 260.00 | 254.00 | 256.00 | 3,822,600 | 0 |
| 22-Aug-2024 | 260.00 | 260.00 | 256.00 | 260.00 | 3,680,900 | 0 |
| 21-Aug-2024 | 258.00 | 260.00 | 258.00 | 260.00 | 3,996,000 | 0 |
| 20-Aug-2024 | 258.00 | 260.00 | 256.00 | 258.00 | 2,852,600 | 0 |
| 19-Aug-2024 | 254.00 | 258.00 | 254.00 | 258.00 | 2,877,800 | 0 |
| 16-Aug-2024 | 256.00 | 258.00 | 252.00 | 254.00 | 3,307,500 | 0 |
| 15-Aug-2024 | 258.00 | 258.00 | 254.00 | 256.00 | 2,693,300 | 0 |
| 14-Aug-2024 | 258.00 | 260.00 | 256.00 | 260.00 | 3,381,300 | 0 |
| 13-Aug-2024 | 258.00 | 258.00 | 254.00 | 258.00 | 3,507,300 | 0 |
| 12-Aug-2024 | 258.00 | 260.00 | 252.00 | 258.00 | 3,877,000 | 0 |
| 09-Aug-2024 | 258.00 | 258.00 | 250.00 | 258.00 | 3,747,300 | 0 |
| 08-Aug-2024 | 254.00 | 258.00 | 254.00 | 258.00 | 4,199,200 | 0 |
| 07-Aug-2024 | 254.00 | 254.00 | 250.00 | 254.00 | 3,914,200 | 0 |
| 06-Aug-2024 | 254.00 | 260.00 | 252.00 | 256.00 | 2,371,900 | 0 |
| 05-Aug-2024 | 260.00 | 260.00 | 252.00 | 254.00 | 1,402,900 | 0 |
| 02-Aug-2024 | 250.00 | 260.00 | 250.00 | 260.00 | 2,724,900 | 0 |
| 01-Aug-2024 | 252.00 | 258.00 | 252.00 | 258.00 | 3,771,800 | 0 |
| 31-Jul-2024 | 254.00 | 254.00 | 250.00 | 252.00 | 3,475,100 | 0 |
| 30-Jul-2024 | 260.00 | 260.00 | 252.00 | 254.00 | 4,128,000 | 0 |
| 29-Jul-2024 | 272.00 | 272.00 | 258.00 | 260.00 | 3,909,900 | 0 |
| 26-Jul-2024 | 262.00 | 262.00 | 258.00 | 260.00 | 7,331,900 | 0 |
| 25-Jul-2024 | 270.00 | 270.00 | 250.00 | 260.00 | 5,724,400 | 0 |
| 24-Jul-2024 | 276.00 | 276.00 | 270.00 | 270.00 | 3,345,200 | 0 |
| 23-Jul-2024 | 274.00 | 278.00 | 274.00 | 276.00 | 2,544,200 | 0 |
| 22-Jul-2024 | 274.00 | 274.00 | 272.00 | 274.00 | 3,365,700 | 0 |
| 19-Jul-2024 | 276.00 | 276.00 | 272.00 | 274.00 | 3,202,500 | 0 |
| 18-Jul-2024 | 274.00 | 276.00 | 272.00 | 276.00 | 2,974,400 | 0 |
| 17-Jul-2024 | 274.00 | 276.00 | 270.00 | 274.00 | 3,812,500 | 0 |
| 16-Jul-2024 | 278.00 | 278.00 | 270.00 | 274.00 | 2,752,800 | 0 |
| 15-Jul-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 3,684,900 | 0 |
| 12-Jul-2024 | 276.00 | 278.00 | 270.00 | 278.00 | 3,624,800 | 0 |
| 11-Jul-2024 | 278.00 | 282.00 | 274.00 | 276.00 | 6,295,900 | 0 |
| 10-Jul-2024 | 284.00 | 284.00 | 276.00 | 278.00 | 5,791,000 | 0 |
| 09-Jul-2024 | 286.00 | 286.00 | 282.00 | 284.00 | 2,933,400 | 0 |
| 08-Jul-2024 | 284.00 | 288.00 | 282.00 | 286.00 | 3,602,700 | 0 |
| 05-Jul-2024 | 284.00 | 286.00 | 282.00 | 284.00 | 3,230,600 | 0 |
| 04-Jul-2024 | 282.00 | 286.00 | 282.00 | 284.00 | 3,627,200 | 0 |
| 03-Jul-2024 | 286.00 | 286.00 | 280.00 | 282.00 | 3,131,300 | 0 |
| 02-Jul-2024 | 294.00 | 294.00 | 282.00 | 286.00 | 4,037,400 | 0 |
| 01-Jul-2024 | 290.00 | 296.00 | 290.00 | 296.00 | 3,147,200 | 0 |
| 28-Jun-2024 | 300.00 | 306.00 | 290.00 | 290.00 | 4,903,800 | 0 |
| 27-Jun-2024 | 304.00 | 304.00 | 300.00 | 300.00 | 3,314,000 | 0 |
| 26-Jun-2024 | 300.00 | 308.00 | 298.00 | 304.00 | 7,595,200 | 0 |
| 25-Jun-2024 | 304.00 | 304.00 | 296.00 | 300.00 | 3,878,800 | 0 |
| 24-Jun-2024 | 304.00 | 304.00 | 300.00 | 304.00 | 2,041,800 | 0 |
| 21-Jun-2024 | 302.00 | 306.00 | 300.00 | 304.00 | 1,415,100 | 0 |
| 20-Jun-2024 | 298.00 | 302.00 | 298.00 | 302.00 | 3,370,600 | 0 |
| 19-Jun-2024 | 302.00 | 304.00 | 296.00 | 300.00 | 3,751,000 | 0 |
| 14-Jun-2024 | 308.00 | 310.00 | 296.00 | 302.00 | 5,877,100 | 0 |
| 13-Jun-2024 | 310.00 | 312.00 | 306.00 | 306.00 | 3,751,600 | 0 |
| 12-Jun-2024 | 308.00 | 316.00 | 306.00 | 312.00 | 6,228,700 | 0 |
| 11-Jun-2024 | 306.00 | 310.00 | 306.00 | 310.00 | 3,625,300 | 0 |
| 10-Jun-2024 | 306.00 | 306.00 | 300.00 | 306.00 | 2,433,700 | 0 |
| 07-Jun-2024 | 300.00 | 306.00 | 296.00 | 306.00 | 5,881,300 | 0 |
| 06-Jun-2024 | 290.00 | 300.00 | 288.00 | 300.00 | 6,956,600 | 0 |
| 05-Jun-2024 | 288.00 | 290.00 | 284.00 | 288.00 | 6,943,100 | 0 |
| 04-Jun-2024 | 290.00 | 290.00 | 282.00 | 288.00 | 3,663,000 | 0 |
| 03-Jun-2024 | 286.00 | 292.00 | 286.00 | 290.00 | 3,010,200 | 0 |
| 31-May-2024 | 284.00 | 294.00 | 280.00 | 284.00 | 5,960,900 | 0 |
| 30-May-2024 | 292.00 | 292.00 | 278.00 | 286.00 | 5,013,800 | 0 |
| 29-May-2024 | 302.00 | 302.00 | 288.00 | 292.00 | 6,071,300 | 0 |
| 28-May-2024 | 310.00 | 310.00 | 302.00 | 302.00 | 3,457,200 | 0 |
| 27-May-2024 | 308.00 | 310.00 | 304.00 | 308.00 | 5,185,200 | 0 |
| 22-May-2024 | 300.00 | 310.00 | 298.00 | 308.00 | 6,395,200 | 0 |
| 21-May-2024 | 304.00 | 304.00 | 296.00 | 300.00 | 6,220,400 | 0 |
| 20-May-2024 | 310.00 | 312.00 | 302.00 | 306.00 | 6,467,700 | 0 |
| 17-May-2024 | 302.00 | 310.00 | 302.00 | 310.00 | 7,647,900 | 0 |
| 16-May-2024 | 300.00 | 306.00 | 296.00 | 304.00 | 5,122,600 | 0 |
| 15-May-2024 | 300.00 | 302.00 | 294.00 | 302.00 | 4,976,200 | 0 |
| 14-May-2024 | 300.00 | 302.00 | 298.00 | 302.00 | 3,558,000 | 0 |
| 13-May-2024 | 300.00 | 302.00 | 296.00 | 300.00 | 2,882,900 | 0 |
| 08-May-2024 | 306.00 | 306.00 | 298.00 | 300.00 | 4,003,800 | 0 |
| 07-May-2024 | 304.00 | 306.00 | 298.00 | 306.00 | 5,948,500 | 0 |
| 06-May-2024 | 296.00 | 304.00 | 292.00 | 304.00 | 6,462,300 | 0 |
| 03-May-2024 | 294.00 | 298.00 | 290.00 | 298.00 | 5,568,100 | 0 |
| 02-May-2024 | 298.00 | 298.00 | 290.00 | 296.00 | 5,682,500 | 0 |
| 30-Apr-2024 | 296.00 | 300.00 | 290.00 | 298.00 | 5,373,100 | 0 |
| 29-Apr-2024 | 294.00 | 300.00 | 294.00 | 296.00 | 7,369,000 | 0 |
| 26-Apr-2024 | 298.00 | 298.00 | 294.00 | 294.00 | 3,207,000 | 0 |
| 25-Apr-2024 | 294.00 | 302.00 | 292.00 | 298.00 | 5,226,100 | 0 |
| 24-Apr-2024 | 300.00 | 300.00 | 292.00 | 296.00 | 3,594,100 | 0 |
| 23-Apr-2024 | 296.00 | 300.00 | 294.00 | 300.00 | 5,139,300 | 0 |
| 22-Apr-2024 | 294.00 | 298.00 | 288.00 | 296.00 | 3,564,000 | 0 |
| 19-Apr-2024 | 302.00 | 302.00 | 290.00 | 296.00 | 5,086,000 | 0 |
| 18-Apr-2024 | 296.00 | 302.00 | 296.00 | 302.00 | 4,684,800 | 0 |
| 17-Apr-2024 | 288.00 | 296.00 | 286.00 | 296.00 | 3,597,000 | 0 |
| 16-Apr-2024 | 302.00 | 302.00 | 282.00 | 288.00 | 7,832,200 | 0 |
| 05-Apr-2024 | 304.00 | 304.00 | 296.00 | 302.00 | 3,532,000 | 0 |