| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 100.00 | 108.00 | 100.00 | 108.00 | 1,815,400 | 0 |
| 05-Sep-2024 | 95.00 | 108.00 | 95.00 | 108.00 | 3,772,800 | 0 |
| 04-Sep-2024 | 96.00 | 106.00 | 96.00 | 105.00 | 1,216,700 | 0 |
| 03-Sep-2024 | 97.00 | 108.00 | 97.00 | 105.00 | 1,560,000 | 0 |
| 02-Sep-2024 | 95.00 | 106.00 | 95.00 | 106.00 | 2,544,100 | 0 |
| 30-Aug-2024 | 103.00 | 105.00 | 102.00 | 104.00 | 1,216,600 | 0 |
| 29-Aug-2024 | 96.00 | 106.00 | 96.00 | 104.00 | 2,026,800 | 0 |
| 28-Aug-2024 | 102.00 | 106.00 | 102.00 | 105.00 | 2,274,700 | 0 |
| 27-Aug-2024 | 97.00 | 106.00 | 97.00 | 104.00 | 1,519,300 | 0 |
| 26-Aug-2024 | 95.00 | 106.00 | 95.00 | 104.00 | 1,532,000 | 0 |
| 23-Aug-2024 | 97.00 | 107.00 | 97.00 | 103.00 | 2,622,500 | 0 |
| 22-Aug-2024 | 96.00 | 107.00 | 96.00 | 105.00 | 1,549,600 | 0 |
| 21-Aug-2024 | 97.00 | 108.00 | 97.00 | 106.00 | 2,344,900 | 0 |
| 20-Aug-2024 | 93.00 | 107.00 | 93.00 | 106.00 | 7,922,400 | 0 |
| 19-Aug-2024 | 94.00 | 103.00 | 94.00 | 102.00 | 3,226,200 | 0 |
| 16-Aug-2024 | 95.00 | 105.00 | 95.00 | 103.00 | 3,057,100 | 0 |
| 15-Aug-2024 | 100.00 | 105.00 | 100.00 | 105.00 | 3,570,000 | 0 |
| 14-Aug-2024 | 105.00 | 111.00 | 101.00 | 104.00 | 28,085,100 | 0 |
| 13-Aug-2024 | 104.00 | 104.00 | 100.00 | 102.00 | 2,208,000 | 0 |
| 12-Aug-2024 | 103.00 | 104.00 | 100.00 | 102.00 | 2,437,300 | 0 |
| 09-Aug-2024 | 102.00 | 104.00 | 100.00 | 101.00 | 2,556,700 | 0 |
| 08-Aug-2024 | 104.00 | 104.00 | 98.00 | 100.00 | 2,209,400 | 0 |
| 07-Aug-2024 | 110.00 | 110.00 | 101.00 | 101.00 | 2,893,700 | 0 |
| 06-Aug-2024 | 111.00 | 111.00 | 99.00 | 104.00 | 3,914,900 | 0 |
| 05-Aug-2024 | 105.00 | 111.00 | 103.00 | 103.00 | 5,047,000 | 0 |
| 02-Aug-2024 | 116.00 | 116.00 | 108.00 | 109.00 | 2,810,800 | 0 |
| 01-Aug-2024 | 132.00 | 132.00 | 108.00 | 112.00 | 3,770,800 | 0 |
| 31-Jul-2024 | 131.00 | 131.00 | 110.00 | 113.00 | 18,811,900 | 0 |
| 30-Jul-2024 | 115.00 | 130.00 | 115.00 | 128.00 | 4,440,300 | 0 |
| 29-Jul-2024 | 120.00 | 137.00 | 117.00 | 125.00 | 20,409,100 | 0 |
| 26-Jul-2024 | 123.00 | 133.00 | 123.00 | 129.00 | 8,333,600 | 0 |
| 25-Jul-2024 | 115.00 | 126.00 | 115.00 | 123.00 | 3,296,800 | 0 |
| 24-Jul-2024 | 117.00 | 127.00 | 115.00 | 125.00 | 3,702,700 | 0 |
| 23-Jul-2024 | 107.00 | 117.00 | 107.00 | 117.00 | 1,145,900 | 0 |
| 22-Jul-2024 | 106.00 | 118.00 | 106.00 | 117.00 | 1,226,900 | 0 |
| 19-Jul-2024 | 112.00 | 120.00 | 112.00 | 115.00 | 1,037,600 | 0 |
| 18-Jul-2024 | 112.00 | 121.00 | 112.00 | 120.00 | 2,402,900 | 0 |
| 17-Jul-2024 | 111.00 | 121.00 | 111.00 | 119.00 | 925,700 | 0 |
| 16-Jul-2024 | 126.00 | 126.00 | 116.00 | 120.00 | 2,257,600 | 0 |
| 15-Jul-2024 | 115.00 | 124.00 | 115.00 | 118.00 | 3,033,500 | 0 |
| 12-Jul-2024 | 114.00 | 125.00 | 114.00 | 124.00 | 1,682,400 | 0 |
| 11-Jul-2024 | 116.00 | 127.00 | 116.00 | 123.00 | 2,292,200 | 0 |
| 10-Jul-2024 | 116.00 | 128.00 | 116.00 | 125.00 | 1,842,000 | 0 |
| 09-Jul-2024 | 117.00 | 128.00 | 117.00 | 125.00 | 2,040,000 | 0 |
| 08-Jul-2024 | 120.00 | 129.00 | 120.00 | 126.00 | 2,452,400 | 0 |
| 05-Jul-2024 | 128.00 | 131.00 | 125.00 | 128.00 | 2,166,100 | 0 |
| 04-Jul-2024 | 123.00 | 133.00 | 123.00 | 128.00 | 8,342,100 | 0 |
| 03-Jul-2024 | 118.00 | 136.00 | 118.00 | 131.00 | 16,051,800 | 0 |
| 02-Jul-2024 | 122.00 | 129.00 | 122.00 | 127.00 | 3,591,100 | 0 |
| 01-Jul-2024 | 113.00 | 128.00 | 113.00 | 126.00 | 5,970,000 | 0 |
| 28-Jun-2024 | 129.00 | 131.00 | 119.00 | 122.00 | 13,208,700 | 0 |
| 27-Jun-2024 | 107.00 | 136.00 | 107.00 | 128.00 | 76,950,200 | 0 |
| 26-Jun-2024 | 101.00 | 111.00 | 101.00 | 109.00 | 1,843,600 | 0 |
| 25-Jun-2024 | 103.00 | 115.00 | 103.00 | 111.00 | 3,721,100 | 0 |
| 24-Jun-2024 | 117.00 | 120.00 | 110.00 | 113.00 | 12,692,600 | 0 |
| 21-Jun-2024 | 84.00 | 121.00 | 84.00 | 115.00 | 51,184,500 | 0 |
| 20-Jun-2024 | 90.00 | 101.00 | 90.00 | 93.00 | 20,806,300 | 0 |
| 19-Jun-2024 | 121.00 | 121.00 | 95.00 | 99.00 | 19,466,000 | 0 |
| 14-Jun-2024 | 131.00 | 132.00 | 115.00 | 121.00 | 5,151,500 | 0 |
| 13-Jun-2024 | 129.00 | 134.00 | 126.00 | 131.00 | 6,058,900 | 0 |
| 12-Jun-2024 | 135.00 | 135.00 | 125.00 | 129.00 | 3,173,800 | 0 |
| 11-Jun-2024 | 136.00 | 139.00 | 134.00 | 139.00 | 2,609,400 | 0 |
| 10-Jun-2024 | 141.00 | 143.00 | 131.00 | 137.00 | 6,301,100 | 0 |
| 07-Jun-2024 | 136.00 | 143.00 | 134.00 | 142.00 | 9,116,100 | 0 |
| 06-Jun-2024 | 130.00 | 136.00 | 129.00 | 136.00 | 3,315,800 | 0 |
| 05-Jun-2024 | 133.00 | 135.00 | 128.00 | 129.00 | 2,015,800 | 0 |
| 04-Jun-2024 | 131.00 | 144.00 | 127.00 | 131.00 | 18,615,500 | 0 |
| 03-Jun-2024 | 144.00 | 144.00 | 114.00 | 131.00 | 8,087,100 | 0 |
| 31-May-2024 | 148.00 | 149.00 | 142.00 | 143.00 | 2,215,400 | 0 |
| 30-May-2024 | 152.00 | 152.00 | 142.00 | 148.00 | 4,051,900 | 0 |
| 29-May-2024 | 142.00 | 153.00 | 139.00 | 150.00 | 6,722,100 | 0 |
| 28-May-2024 | 144.00 | 145.00 | 139.00 | 142.00 | 2,617,500 | 0 |
| 27-May-2024 | 149.00 | 149.00 | 138.00 | 142.00 | 10,270,500 | 0 |
| 22-May-2024 | 166.00 | 169.00 | 146.00 | 149.00 | 28,905,600 | 0 |
| 21-May-2024 | 156.00 | 173.00 | 152.00 | 165.00 | 72,280,000 | 0 |
| 20-May-2024 | 142.00 | 143.00 | 139.00 | 141.00 | 3,031,300 | 0 |
| 17-May-2024 | 140.00 | 141.00 | 135.00 | 140.00 | 4,185,500 | 0 |
| 16-May-2024 | 145.00 | 148.00 | 140.00 | 140.00 | 13,954,800 | 0 |
| 15-May-2024 | 138.00 | 148.00 | 135.00 | 144.00 | 18,652,800 | 0 |
| 14-May-2024 | 134.00 | 140.00 | 132.00 | 136.00 | 4,628,600 | 0 |
| 13-May-2024 | 131.00 | 137.00 | 126.00 | 134.00 | 7,328,400 | 0 |
| 08-May-2024 | 136.00 | 137.00 | 129.00 | 130.00 | 4,486,400 | 0 |
| 07-May-2024 | 135.00 | 137.00 | 129.00 | 136.00 | 5,803,000 | 0 |
| 06-May-2024 | 137.00 | 141.00 | 132.00 | 135.00 | 8,442,600 | 0 |
| 03-May-2024 | 131.00 | 144.00 | 125.00 | 137.00 | 20,306,300 | 0 |
| 02-May-2024 | 142.00 | 150.00 | 121.00 | 131.00 | 29,975,300 | 0 |
| 30-Apr-2024 | 143.00 | 143.00 | 135.00 | 137.00 | 6,786,000 | 0 |
| 29-Apr-2024 | 142.00 | 152.00 | 139.00 | 142.00 | 10,159,800 | 0 |
| 26-Apr-2024 | 148.00 | 153.00 | 139.00 | 142.00 | 9,540,300 | 0 |
| 25-Apr-2024 | 153.00 | 153.00 | 144.00 | 148.00 | 11,375,800 | 0 |
| 24-Apr-2024 | 143.00 | 162.00 | 143.00 | 152.00 | 51,973,800 | 0 |
| 23-Apr-2024 | 152.00 | 152.00 | 138.00 | 142.00 | 10,440,800 | 0 |
| 22-Apr-2024 | 143.00 | 160.00 | 143.00 | 151.00 | 45,485,700 | 0 |
| 19-Apr-2024 | 133.00 | 159.00 | 132.00 | 143.00 | 94,593,800 | 0 |
| 18-Apr-2024 | 144.00 | 149.00 | 126.00 | 132.00 | 58,538,500 | 0 |
| 17-Apr-2024 | 114.00 | 149.00 | 112.00 | 143.00 | 107,774,100 | 0 |
| 16-Apr-2024 | 124.00 | 124.00 | 104.00 | 114.00 | 20,333,400 | 0 |
| 05-Apr-2024 | 129.00 | 135.00 | 121.00 | 123.00 | 30,124,400 | 0 |
| 04-Apr-2024 | 140.00 | 150.00 | 107.00 | 128.00 | 193,604,000 | 0 |
| 03-Apr-2024 | 103.00 | 136.00 | 102.00 | 136.00 | 256,624,800 | 0 |