| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 196.00 | 200.00 | 193.00 | 199.00 | 132,800 | 0 |
| 05-Sep-2024 | 194.00 | 199.00 | 192.00 | 198.00 | 189,900 | 0 |
| 04-Sep-2024 | 193.00 | 199.00 | 193.00 | 196.00 | 156,700 | 0 |
| 03-Sep-2024 | 198.00 | 206.00 | 195.00 | 195.00 | 228,300 | 0 |
| 02-Sep-2024 | 210.00 | 216.00 | 186.00 | 197.00 | 834,600 | 0 |
| 30-Aug-2024 | 250.00 | 300.00 | 186.00 | 202.00 | 7,809,800 | 0 |
| 29-Aug-2024 | 218.00 | 274.00 | 216.00 | 248.00 | 2,790,400 | 0 |
| 28-Aug-2024 | 226.00 | 226.00 | 216.00 | 220.00 | 4,600 | 0 |
| 27-Aug-2024 | 220.00 | 220.00 | 216.00 | 220.00 | 6,500 | 0 |
| 26-Aug-2024 | 216.00 | 218.00 | 216.00 | 216.00 | 265,800 | 0 |
| 23-Aug-2024 | 214.00 | 216.00 | 214.00 | 216.00 | 4,000 | 0 |
| 22-Aug-2024 | 214.00 | 218.00 | 214.00 | 218.00 | 2,300 | 0 |
| 21-Aug-2024 | 214.00 | 224.00 | 212.00 | 216.00 | 15,900 | 0 |
| 20-Aug-2024 | 214.00 | 228.00 | 212.00 | 224.00 | 100,600 | 0 |
| 19-Aug-2024 | 220.00 | 222.00 | 212.00 | 216.00 | 59,200 | 0 |
| 16-Aug-2024 | 218.00 | 218.00 | 216.00 | 216.00 | 24,300 | 0 |
| 15-Aug-2024 | 210.00 | 218.00 | 208.00 | 218.00 | 82,800 | 0 |
| 14-Aug-2024 | 214.00 | 214.00 | 208.00 | 210.00 | 82,900 | 0 |
| 13-Aug-2024 | 214.00 | 216.00 | 210.00 | 214.00 | 79,300 | 0 |
| 12-Aug-2024 | 220.00 | 220.00 | 212.00 | 216.00 | 21,800 | 0 |
| 09-Aug-2024 | 220.00 | 220.00 | 210.00 | 220.00 | 9,600 | 0 |
| 08-Aug-2024 | 224.00 | 226.00 | 202.00 | 220.00 | 21,600 | 0 |
| 07-Aug-2024 | 226.00 | 226.00 | 214.00 | 222.00 | 49,900 | 0 |
| 06-Aug-2024 | 228.00 | 228.00 | 212.00 | 226.00 | 32,500 | 0 |
| 05-Aug-2024 | 228.00 | 230.00 | 220.00 | 228.00 | 35,400 | 0 |
| 02-Aug-2024 | 230.00 | 230.00 | 226.00 | 228.00 | 21,200 | 0 |
| 01-Aug-2024 | 228.00 | 230.00 | 220.00 | 228.00 | 61,200 | 0 |
| 31-Jul-2024 | 224.00 | 228.00 | 224.00 | 228.00 | 32,800 | 0 |
| 30-Jul-2024 | 230.00 | 230.00 | 222.00 | 228.00 | 224,100 | 0 |
| 29-Jul-2024 | 230.00 | 230.00 | 224.00 | 230.00 | 79,800 | 0 |
| 26-Jul-2024 | 234.00 | 234.00 | 224.00 | 232.00 | 20,700 | 0 |
| 25-Jul-2024 | 234.00 | 234.00 | 224.00 | 234.00 | 64,200 | 0 |
| 24-Jul-2024 | 234.00 | 234.00 | 232.00 | 234.00 | 16,100 | 0 |
| 23-Jul-2024 | 236.00 | 236.00 | 234.00 | 234.00 | 11,400 | 0 |
| 22-Jul-2024 | 236.00 | 236.00 | 228.00 | 236.00 | 54,300 | 0 |
| 19-Jul-2024 | 238.00 | 238.00 | 228.00 | 238.00 | 85,600 | 0 |
| 18-Jul-2024 | 236.00 | 238.00 | 232.00 | 238.00 | 695,100 | 0 |
| 17-Jul-2024 | 230.00 | 236.00 | 226.00 | 236.00 | 18,000 | 0 |
| 16-Jul-2024 | 234.00 | 236.00 | 230.00 | 236.00 | 16,800 | 0 |
| 15-Jul-2024 | 238.00 | 238.00 | 228.00 | 236.00 | 224,000 | 0 |
| 12-Jul-2024 | 240.00 | 244.00 | 238.00 | 240.00 | 113,900 | 0 |
| 11-Jul-2024 | 242.00 | 246.00 | 240.00 | 246.00 | 12,500 | 0 |
| 10-Jul-2024 | 244.00 | 246.00 | 240.00 | 246.00 | 12,100 | 0 |
| 09-Jul-2024 | 244.00 | 244.00 | 238.00 | 244.00 | 24,900 | 0 |
| 08-Jul-2024 | 246.00 | 246.00 | 246.00 | 246.00 | 7,600 | 0 |
| 05-Jul-2024 | 240.00 | 248.00 | 238.00 | 248.00 | 97,200 | 0 |
| 04-Jul-2024 | 238.00 | 240.00 | 232.00 | 240.00 | 100,300 | 0 |
| 03-Jul-2024 | 230.00 | 246.00 | 226.00 | 230.00 | 723,100 | 0 |
| 02-Jul-2024 | 234.00 | 234.00 | 224.00 | 230.00 | 219,400 | 0 |
| 01-Jul-2024 | 240.00 | 242.00 | 222.00 | 224.00 | 1,001,700 | 0 |
| 28-Jun-2024 | 258.00 | 258.00 | 236.00 | 236.00 | 297,900 | 0 |
| 27-Jun-2024 | 270.00 | 270.00 | 252.00 | 258.00 | 5,100 | 0 |
| 26-Jun-2024 | 250.00 | 258.00 | 248.00 | 258.00 | 20,100 | 0 |
| 25-Jun-2024 | 250.00 | 258.00 | 250.00 | 258.00 | 24,300 | 0 |
| 24-Jun-2024 | 246.00 | 258.00 | 246.00 | 258.00 | 22,500 | 0 |
| 21-Jun-2024 | 246.00 | 258.00 | 242.00 | 258.00 | 23,900 | 0 |
| 20-Jun-2024 | 250.00 | 254.00 | 236.00 | 254.00 | 86,800 | 0 |
| 19-Jun-2024 | 250.00 | 250.00 | 238.00 | 250.00 | 64,100 | 0 |
| 14-Jun-2024 | 254.00 | 256.00 | 250.00 | 256.00 | 21,200 | 0 |
| 13-Jun-2024 | 256.00 | 276.00 | 250.00 | 258.00 | 16,800 | 0 |
| 12-Jun-2024 | 248.00 | 252.00 | 248.00 | 252.00 | 11,900 | 0 |
| 11-Jun-2024 | 254.00 | 254.00 | 252.00 | 252.00 | 10,300 | 0 |
| 10-Jun-2024 | 254.00 | 254.00 | 252.00 | 254.00 | 23,400 | 0 |
| 07-Jun-2024 | 254.00 | 256.00 | 252.00 | 256.00 | 543,500 | 0 |
| 06-Jun-2024 | 258.00 | 258.00 | 254.00 | 256.00 | 425,200 | 0 |
| 05-Jun-2024 | 258.00 | 258.00 | 250.00 | 258.00 | 576,300 | 0 |
| 04-Jun-2024 | 254.00 | 256.00 | 252.00 | 254.00 | 2,028,000 | 0 |
| 03-Jun-2024 | 258.00 | 258.00 | 254.00 | 258.00 | 2,375,800 | 0 |
| 31-May-2024 | 254.00 | 258.00 | 240.00 | 258.00 | 2,237,000 | 0 |
| 30-May-2024 | 252.00 | 260.00 | 238.00 | 260.00 | 2,187,200 | 0 |
| 29-May-2024 | 254.00 | 258.00 | 252.00 | 254.00 | 2,014,200 | 0 |
| 28-May-2024 | 258.00 | 260.00 | 254.00 | 254.00 | 2,022,300 | 0 |
| 27-May-2024 | 256.00 | 260.00 | 252.00 | 260.00 | 2,021,700 | 0 |
| 22-May-2024 | 254.00 | 262.00 | 252.00 | 262.00 | 2,266,200 | 0 |
| 21-May-2024 | 262.00 | 262.00 | 252.00 | 254.00 | 2,046,200 | 0 |
| 20-May-2024 | 254.00 | 264.00 | 250.00 | 264.00 | 2,014,500 | 0 |
| 17-May-2024 | 252.00 | 260.00 | 252.00 | 254.00 | 2,002,000 | 0 |
| 16-May-2024 | 262.00 | 264.00 | 252.00 | 254.00 | 1,438,500 | 0 |
| 15-May-2024 | 250.00 | 260.00 | 250.00 | 260.00 | 1,511,200 | 0 |
| 14-May-2024 | 260.00 | 260.00 | 250.00 | 250.00 | 1,049,300 | 0 |
| 13-May-2024 | 256.00 | 260.00 | 252.00 | 260.00 | 65,500 | 0 |
| 08-May-2024 | 254.00 | 256.00 | 252.00 | 254.00 | 2,009,800 | 0 |
| 07-May-2024 | 270.00 | 270.00 | 252.00 | 260.00 | 2,938,600 | 0 |
| 06-May-2024 | 266.00 | 270.00 | 252.00 | 270.00 | 2,423,900 | 0 |
| 03-May-2024 | 268.00 | 268.00 | 254.00 | 266.00 | 2,213,300 | 0 |
| 02-May-2024 | 262.00 | 268.00 | 254.00 | 268.00 | 1,332,200 | 0 |
| 30-Apr-2024 | 270.00 | 270.00 | 252.00 | 264.00 | 1,287,800 | 0 |
| 29-Apr-2024 | 274.00 | 274.00 | 254.00 | 270.00 | 756,900 | 0 |
| 26-Apr-2024 | 276.00 | 276.00 | 274.00 | 274.00 | 54,900 | 0 |
| 25-Apr-2024 | 278.00 | 278.00 | 268.00 | 276.00 | 162,900 | 0 |
| 24-Apr-2024 | 266.00 | 278.00 | 266.00 | 278.00 | 54,700 | 0 |
| 23-Apr-2024 | 274.00 | 278.00 | 270.00 | 278.00 | 140,600 | 0 |
| 22-Apr-2024 | 264.00 | 280.00 | 262.00 | 280.00 | 109,800 | 0 |
| 19-Apr-2024 | 264.00 | 274.00 | 260.00 | 274.00 | 385,200 | 0 |
| 18-Apr-2024 | 278.00 | 280.00 | 260.00 | 276.00 | 182,600 | 0 |
| 17-Apr-2024 | 280.00 | 288.00 | 258.00 | 288.00 | 607,300 | 0 |
| 16-Apr-2024 | 252.00 | 294.00 | 246.00 | 294.00 | 265,600 | 0 |
| 05-Apr-2024 | 260.00 | 264.00 | 250.00 | 256.00 | 34,700 | 0 |
| 04-Apr-2024 | 246.00 | 264.00 | 246.00 | 264.00 | 13,200 | 0 |
| 03-Apr-2024 | 254.00 | 262.00 | 246.00 | 258.00 | 374,000 | 0 |