| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 131.00 | 141.00 | 130.00 | 132.00 | 4,479,500 | 0 |
| 05-Sep-2024 | 130.00 | 132.00 | 128.00 | 131.00 | 630,200 | 0 |
| 04-Sep-2024 | 130.00 | 138.00 | 126.00 | 130.00 | 1,943,400 | 0 |
| 03-Sep-2024 | 129.00 | 130.00 | 126.00 | 129.00 | 232,700 | 0 |
| 02-Sep-2024 | 129.00 | 130.00 | 127.00 | 129.00 | 177,100 | 0 |
| 30-Aug-2024 | 129.00 | 130.00 | 129.00 | 130.00 | 43,800 | 0 |
| 29-Aug-2024 | 130.00 | 131.00 | 126.00 | 129.00 | 1,578,000 | 0 |
| 28-Aug-2024 | 129.00 | 130.00 | 126.00 | 130.00 | 513,700 | 0 |
| 27-Aug-2024 | 129.00 | 131.00 | 128.00 | 130.00 | 126,300 | 0 |
| 26-Aug-2024 | 130.00 | 132.00 | 129.00 | 129.00 | 163,000 | 0 |
| 23-Aug-2024 | 131.00 | 132.00 | 129.00 | 132.00 | 771,600 | 0 |
| 22-Aug-2024 | 115.00 | 131.00 | 115.00 | 129.00 | 140,600 | 0 |
| 21-Aug-2024 | 130.00 | 132.00 | 126.00 | 131.00 | 2,311,000 | 0 |
| 20-Aug-2024 | 131.00 | 132.00 | 130.00 | 131.00 | 330,400 | 0 |
| 19-Aug-2024 | 130.00 | 132.00 | 130.00 | 131.00 | 177,500 | 0 |
| 16-Aug-2024 | 131.00 | 132.00 | 130.00 | 132.00 | 147,500 | 0 |
| 15-Aug-2024 | 132.00 | 133.00 | 129.00 | 131.00 | 486,300 | 0 |
| 14-Aug-2024 | 132.00 | 132.00 | 130.00 | 132.00 | 171,100 | 0 |
| 13-Aug-2024 | 132.00 | 132.00 | 131.00 | 131.00 | 203,800 | 0 |
| 12-Aug-2024 | 131.00 | 134.00 | 131.00 | 132.00 | 53,400 | 0 |
| 09-Aug-2024 | 132.00 | 134.00 | 131.00 | 132.00 | 33,300 | 0 |
| 08-Aug-2024 | 133.00 | 133.00 | 131.00 | 132.00 | 104,600 | 0 |
| 07-Aug-2024 | 130.00 | 136.00 | 130.00 | 133.00 | 221,800 | 0 |
| 06-Aug-2024 | 130.00 | 133.00 | 130.00 | 132.00 | 241,700 | 0 |
| 05-Aug-2024 | 133.00 | 134.00 | 130.00 | 132.00 | 863,500 | 0 |
| 02-Aug-2024 | 134.00 | 134.00 | 131.00 | 133.00 | 133,200 | 0 |
| 01-Aug-2024 | 135.00 | 136.00 | 131.00 | 134.00 | 190,000 | 0 |
| 31-Jul-2024 | 133.00 | 135.00 | 130.00 | 134.00 | 1,255,600 | 0 |
| 30-Jul-2024 | 133.00 | 135.00 | 131.00 | 134.00 | 141,500 | 0 |
| 29-Jul-2024 | 134.00 | 134.00 | 131.00 | 134.00 | 293,500 | 0 |
| 26-Jul-2024 | 138.00 | 138.00 | 131.00 | 134.00 | 165,400 | 0 |
| 25-Jul-2024 | 135.00 | 135.00 | 131.00 | 133.00 | 81,300 | 0 |
| 24-Jul-2024 | 142.00 | 142.00 | 131.00 | 132.00 | 831,100 | 0 |
| 23-Jul-2024 | 133.00 | 134.00 | 131.00 | 132.00 | 795,100 | 0 |
| 22-Jul-2024 | 132.00 | 135.00 | 132.00 | 133.00 | 397,900 | 0 |
| 19-Jul-2024 | 134.00 | 136.00 | 131.00 | 132.00 | 545,600 | 0 |
| 18-Jul-2024 | 133.00 | 133.00 | 130.00 | 132.00 | 987,100 | 0 |
| 17-Jul-2024 | 131.00 | 133.00 | 129.00 | 130.00 | 1,120,600 | 0 |
| 16-Jul-2024 | 131.00 | 134.00 | 130.00 | 132.00 | 134,600 | 0 |
| 15-Jul-2024 | 132.00 | 133.00 | 131.00 | 132.00 | 73,300 | 0 |
| 12-Jul-2024 | 133.00 | 136.00 | 131.00 | 131.00 | 277,100 | 0 |
| 11-Jul-2024 | 132.00 | 133.00 | 131.00 | 132.00 | 1,498,700 | 0 |
| 10-Jul-2024 | 132.00 | 135.00 | 131.00 | 132.00 | 292,000 | 0 |
| 09-Jul-2024 | 132.00 | 133.00 | 130.00 | 132.00 | 571,300 | 0 |
| 08-Jul-2024 | 131.00 | 136.00 | 130.00 | 130.00 | 376,300 | 0 |
| 05-Jul-2024 | 133.00 | 136.00 | 130.00 | 131.00 | 340,800 | 0 |
| 04-Jul-2024 | 130.00 | 136.00 | 130.00 | 133.00 | 870,000 | 0 |
| 03-Jul-2024 | 131.00 | 132.00 | 129.00 | 131.00 | 1,103,800 | 0 |
| 02-Jul-2024 | 131.00 | 133.00 | 130.00 | 130.00 | 591,800 | 0 |
| 01-Jul-2024 | 131.00 | 134.00 | 130.00 | 131.00 | 740,000 | 0 |
| 28-Jun-2024 | 129.00 | 132.00 | 127.00 | 130.00 | 873,100 | 0 |
| 27-Jun-2024 | 135.00 | 135.00 | 129.00 | 129.00 | 617,300 | 0 |
| 26-Jun-2024 | 137.00 | 137.00 | 133.00 | 136.00 | 102,000 | 0 |
| 25-Jun-2024 | 136.00 | 140.00 | 130.00 | 134.00 | 382,500 | 0 |
| 24-Jun-2024 | 135.00 | 135.00 | 130.00 | 134.00 | 390,000 | 0 |
| 21-Jun-2024 | 134.00 | 137.00 | 134.00 | 134.00 | 253,000 | 0 |
| 20-Jun-2024 | 136.00 | 136.00 | 129.00 | 136.00 | 665,400 | 0 |
| 19-Jun-2024 | 137.00 | 138.00 | 130.00 | 134.00 | 988,000 | 0 |
| 14-Jun-2024 | 135.00 | 137.00 | 132.00 | 137.00 | 452,600 | 0 |
| 13-Jun-2024 | 129.00 | 137.00 | 127.00 | 134.00 | 1,154,800 | 0 |
| 12-Jun-2024 | 126.00 | 135.00 | 126.00 | 131.00 | 879,200 | 0 |
| 11-Jun-2024 | 135.00 | 136.00 | 125.00 | 133.00 | 6,362,000 | 0 |
| 10-Jun-2024 | 141.00 | 142.00 | 135.00 | 135.00 | 1,213,100 | 0 |
| 07-Jun-2024 | 139.00 | 141.00 | 139.00 | 141.00 | 318,800 | 0 |
| 06-Jun-2024 | 141.00 | 141.00 | 138.00 | 140.00 | 874,800 | 0 |
| 05-Jun-2024 | 139.00 | 140.00 | 137.00 | 140.00 | 1,009,200 | 0 |
| 04-Jun-2024 | 140.00 | 142.00 | 137.00 | 139.00 | 987,000 | 0 |
| 03-Jun-2024 | 141.00 | 142.00 | 138.00 | 140.00 | 1,914,400 | 0 |
| 31-May-2024 | 139.00 | 146.00 | 138.00 | 141.00 | 711,800 | 0 |
| 30-May-2024 | 142.00 | 142.00 | 137.00 | 139.00 | 1,464,800 | 0 |
| 29-May-2024 | 146.00 | 148.00 | 138.00 | 142.00 | 1,116,500 | 0 |
| 28-May-2024 | 148.00 | 151.00 | 137.00 | 146.00 | 4,542,800 | 0 |
| 27-May-2024 | 148.00 | 156.00 | 147.00 | 149.00 | 7,858,800 | 0 |
| 22-May-2024 | 148.00 | 151.00 | 143.00 | 148.00 | 3,241,600 | 0 |
| 21-May-2024 | 148.00 | 152.00 | 143.00 | 147.00 | 8,011,100 | 0 |
| 20-May-2024 | 143.00 | 159.00 | 140.00 | 148.00 | 5,076,900 | 0 |
| 17-May-2024 | 139.00 | 143.00 | 137.00 | 142.00 | 2,258,500 | 0 |
| 16-May-2024 | 139.00 | 139.00 | 136.00 | 138.00 | 1,476,000 | 0 |
| 15-May-2024 | 140.00 | 141.00 | 136.00 | 139.00 | 2,676,800 | 0 |
| 14-May-2024 | 137.00 | 140.00 | 136.00 | 139.00 | 959,800 | 0 |
| 13-May-2024 | 137.00 | 138.00 | 135.00 | 138.00 | 1,500,500 | 0 |
| 08-May-2024 | 137.00 | 138.00 | 133.00 | 138.00 | 4,813,800 | 0 |
| 07-May-2024 | 134.00 | 141.00 | 131.00 | 137.00 | 1,172,200 | 0 |
| 06-May-2024 | 127.00 | 138.00 | 127.00 | 136.00 | 2,876,200 | 0 |
| 03-May-2024 | 134.00 | 140.00 | 131.00 | 135.00 | 1,448,400 | 0 |
| 02-May-2024 | 136.00 | 143.00 | 133.00 | 134.00 | 4,731,600 | 0 |
| 30-Apr-2024 | 132.00 | 135.00 | 131.00 | 135.00 | 2,809,900 | 0 |
| 29-Apr-2024 | 130.00 | 135.00 | 129.00 | 132.00 | 3,739,800 | 0 |
| 26-Apr-2024 | 130.00 | 131.00 | 125.00 | 130.00 | 2,343,900 | 0 |
| 25-Apr-2024 | 131.00 | 134.00 | 127.00 | 130.00 | 1,220,300 | 0 |
| 24-Apr-2024 | 125.00 | 137.00 | 125.00 | 131.00 | 4,355,100 | 0 |
| 23-Apr-2024 | 129.00 | 130.00 | 125.00 | 125.00 | 2,216,500 | 0 |
| 22-Apr-2024 | 121.00 | 142.00 | 121.00 | 127.00 | 20,145,900 | 0 |
| 19-Apr-2024 | 118.00 | 121.00 | 118.00 | 120.00 | 362,800 | 0 |
| 18-Apr-2024 | 117.00 | 120.00 | 117.00 | 119.00 | 410,800 | 0 |
| 17-Apr-2024 | 118.00 | 120.00 | 117.00 | 118.00 | 369,900 | 0 |
| 16-Apr-2024 | 118.00 | 120.00 | 116.00 | 118.00 | 287,700 | 0 |
| 05-Apr-2024 | 120.00 | 123.00 | 118.00 | 119.00 | 872,400 | 0 |
| 04-Apr-2024 | 119.00 | 122.00 | 118.00 | 120.00 | 495,300 | 0 |
| 03-Apr-2024 | 119.00 | 120.00 | 118.00 | 119.00 | 768,100 | 0 |