| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 262.00 | 272.00 | 258.00 | 266.00 | 273,500 | 0 |
| 05-Sep-2024 | 270.00 | 270.00 | 252.00 | 256.00 | 271,100 | 0 |
| 04-Sep-2024 | 256.00 | 276.00 | 252.00 | 262.00 | 367,300 | 0 |
| 03-Sep-2024 | 260.00 | 284.00 | 250.00 | 256.00 | 1,171,300 | 0 |
| 02-Sep-2024 | 292.00 | 298.00 | 256.00 | 266.00 | 1,947,600 | 0 |
| 30-Aug-2024 | 292.00 | 300.00 | 290.00 | 290.00 | 1,210,200 | 0 |
| 29-Aug-2024 | 292.00 | 302.00 | 290.00 | 292.00 | 1,068,900 | 0 |
| 28-Aug-2024 | 300.00 | 300.00 | 288.00 | 294.00 | 687,800 | 0 |
| 27-Aug-2024 | 302.00 | 302.00 | 296.00 | 300.00 | 2,091,200 | 0 |
| 26-Aug-2024 | 308.00 | 312.00 | 298.00 | 302.00 | 1,557,400 | 0 |
| 23-Aug-2024 | 302.00 | 308.00 | 300.00 | 304.00 | 3,626,000 | 0 |
| 22-Aug-2024 | 308.00 | 308.00 | 300.00 | 308.00 | 224,200 | 0 |
| 21-Aug-2024 | 304.00 | 314.00 | 304.00 | 308.00 | 3,963,900 | 0 |
| 20-Aug-2024 | 300.00 | 312.00 | 300.00 | 304.00 | 5,252,900 | 0 |
| 19-Aug-2024 | 304.00 | 304.00 | 300.00 | 302.00 | 8,900 | 0 |
| 16-Aug-2024 | 300.00 | 308.00 | 300.00 | 302.00 | 39,600 | 0 |
| 15-Aug-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 63,900 | 0 |
| 14-Aug-2024 | 298.00 | 300.00 | 298.00 | 300.00 | 48,200 | 0 |
| 13-Aug-2024 | 290.00 | 302.00 | 290.00 | 298.00 | 46,200 | 0 |
| 12-Aug-2024 | 300.00 | 304.00 | 290.00 | 302.00 | 18,100 | 0 |
| 09-Aug-2024 | 298.00 | 302.00 | 290.00 | 300.00 | 32,300 | 0 |
| 08-Aug-2024 | 302.00 | 306.00 | 300.00 | 304.00 | 121,900 | 0 |
| 07-Aug-2024 | 306.00 | 306.00 | 300.00 | 302.00 | 669,600 | 0 |
| 06-Aug-2024 | 298.00 | 320.00 | 298.00 | 300.00 | 104,100 | 0 |
| 05-Aug-2024 | 310.00 | 312.00 | 292.00 | 304.00 | 115,000 | 0 |
| 02-Aug-2024 | 310.00 | 314.00 | 300.00 | 312.00 | 125,200 | 0 |
| 01-Aug-2024 | 310.00 | 318.00 | 306.00 | 310.00 | 47,000 | 0 |
| 31-Jul-2024 | 314.00 | 320.00 | 314.00 | 314.00 | 37,600 | 0 |
| 30-Jul-2024 | 320.00 | 320.00 | 314.00 | 314.00 | 129,700 | 0 |
| 29-Jul-2024 | 318.00 | 324.00 | 310.00 | 320.00 | 1,320,100 | 0 |
| 26-Jul-2024 | 318.00 | 320.00 | 312.00 | 318.00 | 6,800 | 0 |
| 25-Jul-2024 | 310.00 | 320.00 | 308.00 | 320.00 | 104,500 | 0 |
| 24-Jul-2024 | 320.00 | 320.00 | 312.00 | 314.00 | 35,900 | 0 |
| 23-Jul-2024 | 314.00 | 318.00 | 300.00 | 318.00 | 772,600 | 0 |
| 22-Jul-2024 | 324.00 | 324.00 | 316.00 | 318.00 | 48,500 | 0 |
| 19-Jul-2024 | 320.00 | 326.00 | 314.00 | 318.00 | 1,905,600 | 0 |
| 18-Jul-2024 | 320.00 | 328.00 | 318.00 | 320.00 | 624,200 | 0 |
| 17-Jul-2024 | 320.00 | 326.00 | 318.00 | 320.00 | 47,500 | 0 |
| 16-Jul-2024 | 328.00 | 328.00 | 318.00 | 324.00 | 50,300 | 0 |
| 15-Jul-2024 | 332.00 | 344.00 | 328.00 | 328.00 | 103,800 | 0 |
| 12-Jul-2024 | 348.00 | 348.00 | 340.00 | 342.00 | 987,800 | 0 |
| 11-Jul-2024 | 340.00 | 356.00 | 330.00 | 342.00 | 3,223,200 | 0 |
| 10-Jul-2024 | 332.00 | 348.00 | 328.00 | 340.00 | 3,334,100 | 0 |
| 09-Jul-2024 | 308.00 | 334.00 | 302.00 | 332.00 | 5,676,400 | 0 |
| 08-Jul-2024 | 308.00 | 312.00 | 300.00 | 308.00 | 2,853,500 | 0 |
| 05-Jul-2024 | 298.00 | 310.00 | 296.00 | 308.00 | 3,247,800 | 0 |
| 04-Jul-2024 | 304.00 | 304.00 | 296.00 | 298.00 | 3,614,500 | 0 |
| 03-Jul-2024 | 304.00 | 304.00 | 296.00 | 296.00 | 31,200 | 0 |
| 02-Jul-2024 | 300.00 | 302.00 | 298.00 | 300.00 | 26,800 | 0 |
| 01-Jul-2024 | 298.00 | 310.00 | 298.00 | 300.00 | 142,200 | 0 |
| 28-Jun-2024 | 316.00 | 316.00 | 292.00 | 298.00 | 27,300 | 0 |
| 27-Jun-2024 | 316.00 | 316.00 | 296.00 | 302.00 | 13,700 | 0 |
| 26-Jun-2024 | 294.00 | 320.00 | 294.00 | 298.00 | 1,130,600 | 0 |
| 25-Jun-2024 | 286.00 | 328.00 | 286.00 | 296.00 | 602,600 | 0 |
| 24-Jun-2024 | 296.00 | 296.00 | 286.00 | 286.00 | 27,200 | 0 |
| 21-Jun-2024 | 300.00 | 300.00 | 284.00 | 298.00 | 207,900 | 0 |
| 20-Jun-2024 | 300.00 | 300.00 | 290.00 | 296.00 | 62,200 | 0 |
| 19-Jun-2024 | 288.00 | 300.00 | 286.00 | 294.00 | 20,400 | 0 |
| 14-Jun-2024 | 300.00 | 300.00 | 288.00 | 290.00 | 67,900 | 0 |
| 13-Jun-2024 | 300.00 | 300.00 | 290.00 | 300.00 | 400,200 | 0 |
| 12-Jun-2024 | 314.00 | 314.00 | 300.00 | 300.00 | 63,800 | 0 |
| 11-Jun-2024 | 312.00 | 316.00 | 310.00 | 314.00 | 22,100 | 0 |
| 10-Jun-2024 | 314.00 | 314.00 | 308.00 | 312.00 | 42,400 | 0 |
| 07-Jun-2024 | 320.00 | 320.00 | 310.00 | 312.00 | 15,200 | 0 |
| 06-Jun-2024 | 310.00 | 320.00 | 310.00 | 314.00 | 326,800 | 0 |
| 05-Jun-2024 | 328.00 | 328.00 | 310.00 | 310.00 | 83,600 | 0 |
| 04-Jun-2024 | 316.00 | 334.00 | 312.00 | 320.00 | 432,900 | 0 |
| 03-Jun-2024 | 312.00 | 314.00 | 306.00 | 310.00 | 35,000 | 0 |
| 31-May-2024 | 312.00 | 312.00 | 308.00 | 308.00 | 119,500 | 0 |
| 30-May-2024 | 310.00 | 314.00 | 294.00 | 310.00 | 112,600 | 0 |
| 29-May-2024 | 316.00 | 318.00 | 308.00 | 314.00 | 62,400 | 0 |
| 28-May-2024 | 318.00 | 324.00 | 314.00 | 316.00 | 2,662,500 | 0 |
| 27-May-2024 | 308.00 | 330.00 | 302.00 | 314.00 | 105,800 | 0 |
| 22-May-2024 | 310.00 | 314.00 | 308.00 | 308.00 | 44,800 | 0 |
| 21-May-2024 | 310.00 | 316.00 | 310.00 | 314.00 | 21,700 | 0 |
| 20-May-2024 | 314.00 | 316.00 | 310.00 | 312.00 | 52,600 | 0 |
| 17-May-2024 | 316.00 | 316.00 | 302.00 | 314.00 | 35,400 | 0 |
| 16-May-2024 | 312.00 | 314.00 | 310.00 | 310.00 | 46,700 | 0 |
| 15-May-2024 | 312.00 | 316.00 | 310.00 | 314.00 | 14,400 | 0 |
| 14-May-2024 | 312.00 | 330.00 | 302.00 | 312.00 | 277,400 | 0 |
| 13-May-2024 | 310.00 | 314.00 | 300.00 | 310.00 | 91,500 | 0 |
| 08-May-2024 | 312.00 | 314.00 | 304.00 | 310.00 | 75,100 | 0 |
| 07-May-2024 | 314.00 | 316.00 | 302.00 | 312.00 | 359,500 | 0 |
| 06-May-2024 | 310.00 | 316.00 | 300.00 | 310.00 | 270,300 | 0 |
| 03-May-2024 | 314.00 | 316.00 | 302.00 | 314.00 | 28,900 | 0 |
| 02-May-2024 | 302.00 | 318.00 | 300.00 | 316.00 | 2,096,900 | 0 |
| 30-Apr-2024 | 302.00 | 320.00 | 292.00 | 302.00 | 71,300 | 0 |
| 29-Apr-2024 | 310.00 | 340.00 | 290.00 | 302.00 | 214,200 | 0 |
| 26-Apr-2024 | 308.00 | 318.00 | 304.00 | 306.00 | 100,600 | 0 |
| 25-Apr-2024 | 316.00 | 354.00 | 308.00 | 308.00 | 130,700 | 0 |
| 24-Apr-2024 | 332.00 | 332.00 | 316.00 | 316.00 | 700,800 | 0 |
| 23-Apr-2024 | 340.00 | 350.00 | 332.00 | 332.00 | 91,900 | 0 |
| 22-Apr-2024 | 348.00 | 350.00 | 336.00 | 338.00 | 690,700 | 0 |
| 19-Apr-2024 | 356.00 | 372.00 | 346.00 | 346.00 | 664,600 | 0 |
| 18-Apr-2024 | 358.00 | 390.00 | 356.00 | 356.00 | 158,000 | 0 |
| 17-Apr-2024 | 360.00 | 360.00 | 354.00 | 358.00 | 190,500 | 0 |
| 16-Apr-2024 | 360.00 | 364.00 | 350.00 | 356.00 | 698,300 | 0 |
| 05-Apr-2024 | 364.00 | 364.00 | 364.00 | 364.00 | 35,000 | 0 |
| 04-Apr-2024 | 366.00 | 368.00 | 362.00 | 364.00 | 21,800 | 0 |
| 03-Apr-2024 | 372.00 | 380.00 | 366.00 | 366.00 | 348,400 | 0 |