| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 114.00 | 114.00 | 112.00 | 114.00 | 279,000 | 0 |
| 05-Sep-2024 | 114.00 | 114.00 | 112.00 | 114.00 | 96,600 | 0 |
| 04-Sep-2024 | 115.00 | 115.00 | 111.00 | 114.00 | 1,931,600 | 0 |
| 03-Sep-2024 | 113.00 | 116.00 | 111.00 | 115.00 | 956,300 | 0 |
| 02-Sep-2024 | 112.00 | 113.00 | 111.00 | 113.00 | 352,000 | 0 |
| 30-Aug-2024 | 113.00 | 114.00 | 112.00 | 113.00 | 380,000 | 0 |
| 29-Aug-2024 | 113.00 | 113.00 | 112.00 | 113.00 | 913,200 | 0 |
| 28-Aug-2024 | 112.00 | 113.00 | 110.00 | 112.00 | 1,489,700 | 0 |
| 27-Aug-2024 | 113.00 | 113.00 | 109.00 | 110.00 | 988,000 | 0 |
| 26-Aug-2024 | 114.00 | 117.00 | 112.00 | 113.00 | 1,165,400 | 0 |
| 23-Aug-2024 | 114.00 | 114.00 | 112.00 | 114.00 | 440,700 | 0 |
| 22-Aug-2024 | 114.00 | 114.00 | 112.00 | 114.00 | 318,900 | 0 |
| 21-Aug-2024 | 113.00 | 114.00 | 112.00 | 114.00 | 433,900 | 0 |
| 20-Aug-2024 | 115.00 | 115.00 | 112.00 | 113.00 | 1,271,100 | 0 |
| 19-Aug-2024 | 116.00 | 116.00 | 113.00 | 114.00 | 1,118,500 | 0 |
| 16-Aug-2024 | 114.00 | 116.00 | 114.00 | 116.00 | 344,200 | 0 |
| 15-Aug-2024 | 117.00 | 117.00 | 114.00 | 116.00 | 1,112,000 | 0 |
| 14-Aug-2024 | 116.00 | 117.00 | 114.00 | 117.00 | 932,700 | 0 |
| 13-Aug-2024 | 117.00 | 117.00 | 114.00 | 116.00 | 1,089,100 | 0 |
| 12-Aug-2024 | 117.00 | 117.00 | 114.00 | 117.00 | 276,800 | 0 |
| 09-Aug-2024 | 116.00 | 117.00 | 114.00 | 117.00 | 733,200 | 0 |
| 08-Aug-2024 | 117.00 | 118.00 | 113.00 | 116.00 | 2,082,400 | 0 |
| 07-Aug-2024 | 118.00 | 119.00 | 112.00 | 118.00 | 2,844,200 | 0 |
| 06-Aug-2024 | 115.00 | 119.00 | 113.00 | 118.00 | 1,351,000 | 0 |
| 05-Aug-2024 | 119.00 | 119.00 | 111.00 | 116.00 | 4,561,900 | 0 |
| 02-Aug-2024 | 120.00 | 121.00 | 117.00 | 119.00 | 2,120,700 | 0 |
| 01-Aug-2024 | 120.00 | 122.00 | 119.00 | 121.00 | 926,200 | 0 |
| 31-Jul-2024 | 123.00 | 123.00 | 119.00 | 121.00 | 1,156,500 | 0 |
| 30-Jul-2024 | 121.00 | 125.00 | 119.00 | 121.00 | 2,310,500 | 0 |
| 29-Jul-2024 | 118.00 | 120.00 | 116.00 | 120.00 | 2,372,700 | 0 |
| 26-Jul-2024 | 116.00 | 120.00 | 115.00 | 118.00 | 1,398,500 | 0 |
| 25-Jul-2024 | 117.00 | 120.00 | 114.00 | 117.00 | 4,088,400 | 0 |
| 24-Jul-2024 | 118.00 | 119.00 | 115.00 | 117.00 | 1,462,700 | 0 |
| 23-Jul-2024 | 118.00 | 118.00 | 113.00 | 118.00 | 2,315,700 | 0 |
| 22-Jul-2024 | 121.00 | 121.00 | 116.00 | 118.00 | 640,000 | 0 |
| 19-Jul-2024 | 121.00 | 121.00 | 116.00 | 116.00 | 2,484,800 | 0 |
| 18-Jul-2024 | 122.00 | 122.00 | 119.00 | 121.00 | 2,668,100 | 0 |
| 17-Jul-2024 | 122.00 | 122.00 | 119.00 | 121.00 | 2,282,400 | 0 |
| 16-Jul-2024 | 123.00 | 123.00 | 119.00 | 121.00 | 1,323,200 | 0 |
| 15-Jul-2024 | 127.00 | 127.00 | 119.00 | 122.00 | 1,975,400 | 0 |
| 12-Jul-2024 | 127.00 | 127.00 | 120.00 | 124.00 | 2,153,800 | 0 |
| 11-Jul-2024 | 125.00 | 128.00 | 123.00 | 125.00 | 2,137,000 | 0 |
| 10-Jul-2024 | 123.00 | 125.00 | 123.00 | 123.00 | 1,549,600 | 0 |
| 09-Jul-2024 | 125.00 | 129.00 | 120.00 | 123.00 | 3,681,600 | 0 |
| 08-Jul-2024 | 122.00 | 126.00 | 122.00 | 122.00 | 7,670,200 | 0 |
| 05-Jul-2024 | 115.00 | 123.00 | 114.00 | 122.00 | 5,996,800 | 0 |
| 04-Jul-2024 | 115.00 | 115.00 | 113.00 | 115.00 | 1,030,300 | 0 |
| 03-Jul-2024 | 113.00 | 115.00 | 112.00 | 115.00 | 2,112,700 | 0 |
| 02-Jul-2024 | 115.00 | 115.00 | 112.00 | 113.00 | 2,100,000 | 0 |
| 01-Jul-2024 | 113.00 | 115.00 | 112.00 | 114.00 | 1,274,500 | 0 |
| 28-Jun-2024 | 115.00 | 115.00 | 112.00 | 112.00 | 1,669,900 | 0 |
| 27-Jun-2024 | 111.00 | 115.00 | 110.00 | 114.00 | 2,878,600 | 0 |
| 26-Jun-2024 | 112.00 | 114.00 | 110.00 | 113.00 | 3,339,400 | 0 |
| 25-Jun-2024 | 108.00 | 113.00 | 107.00 | 111.00 | 9,465,000 | 0 |
| 24-Jun-2024 | 107.00 | 109.00 | 106.00 | 107.00 | 1,909,200 | 0 |
| 21-Jun-2024 | 107.00 | 108.00 | 105.00 | 107.00 | 2,774,000 | 0 |
| 20-Jun-2024 | 105.00 | 110.00 | 104.00 | 107.00 | 10,077,100 | 0 |
| 19-Jun-2024 | 99.00 | 105.00 | 99.00 | 104.00 | 57,870,700 | 0 |
| 14-Jun-2024 | 84.00 | 100.00 | 84.00 | 99.00 | 3,827,500 | 0 |
| 13-Jun-2024 | 99.00 | 100.00 | 96.00 | 98.00 | 2,301,400 | 0 |
| 12-Jun-2024 | 98.00 | 101.00 | 97.00 | 98.00 | 3,808,600 | 0 |
| 11-Jun-2024 | 99.00 | 101.00 | 96.00 | 98.00 | 27,494,500 | 0 |
| 10-Jun-2024 | 94.00 | 102.00 | 94.00 | 98.00 | 5,906,200 | 0 |
| 07-Jun-2024 | 105.00 | 105.00 | 101.00 | 102.00 | 2,867,100 | 0 |
| 06-Jun-2024 | 104.00 | 106.00 | 102.00 | 104.00 | 3,182,200 | 0 |
| 05-Jun-2024 | 104.00 | 105.00 | 102.00 | 104.00 | 3,434,700 | 0 |
| 04-Jun-2024 | 101.00 | 104.00 | 100.00 | 103.00 | 3,170,800 | 0 |
| 03-Jun-2024 | 100.00 | 101.00 | 99.00 | 101.00 | 2,287,200 | 0 |
| 31-May-2024 | 101.00 | 103.00 | 98.00 | 100.00 | 2,560,200 | 0 |
| 30-May-2024 | 102.00 | 103.00 | 93.00 | 101.00 | 7,224,700 | 0 |
| 29-May-2024 | 103.00 | 104.00 | 100.00 | 102.00 | 3,517,800 | 0 |
| 28-May-2024 | 104.00 | 105.00 | 103.00 | 103.00 | 3,520,700 | 0 |
| 27-May-2024 | 103.00 | 108.00 | 103.00 | 104.00 | 11,530,800 | 0 |
| 22-May-2024 | 101.00 | 110.00 | 101.00 | 104.00 | 23,272,500 | 0 |
| 21-May-2024 | 100.00 | 106.00 | 100.00 | 105.00 | 3,091,700 | 0 |
| 20-May-2024 | 108.00 | 109.00 | 103.00 | 104.00 | 6,860,000 | 0 |
| 17-May-2024 | 100.00 | 114.00 | 100.00 | 108.00 | 37,273,200 | 0 |
| 16-May-2024 | 112.00 | 113.00 | 98.00 | 100.00 | 54,299,000 | 0 |
| 15-May-2024 | 120.00 | 125.00 | 112.00 | 112.00 | 64,951,400 | 0 |
| 14-May-2024 | 145.00 | 149.00 | 115.00 | 120.00 | 109,315,200 | 0 |
| 13-May-2024 | 147.00 | 148.00 | 140.00 | 145.00 | 23,876,600 | 0 |
| 08-May-2024 | 155.00 | 156.00 | 145.00 | 147.00 | 38,200,200 | 0 |
| 07-May-2024 | 151.00 | 155.00 | 148.00 | 155.00 | 114,381,700 | 0 |
| 06-May-2024 | 139.00 | 156.00 | 138.00 | 150.00 | 58,175,100 | 0 |
| 03-May-2024 | 137.00 | 140.00 | 137.00 | 139.00 | 30,093,700 | 0 |
| 02-May-2024 | 144.00 | 146.00 | 137.00 | 138.00 | 32,854,900 | 0 |
| 30-Apr-2024 | 137.00 | 143.00 | 136.00 | 143.00 | 57,832,800 | 0 |
| 29-Apr-2024 | 136.00 | 140.00 | 131.00 | 137.00 | 28,535,600 | 0 |
| 26-Apr-2024 | 148.00 | 151.00 | 135.00 | 136.00 | 36,106,000 | 0 |
| 25-Apr-2024 | 153.00 | 157.00 | 148.00 | 148.00 | 74,136,200 | 0 |
| 24-Apr-2024 | 127.00 | 153.00 | 127.00 | 153.00 | 86,806,000 | 0 |
| 23-Apr-2024 | 146.00 | 150.00 | 134.00 | 137.00 | 39,629,300 | 0 |
| 22-Apr-2024 | 147.00 | 152.00 | 145.00 | 146.00 | 20,892,500 | 0 |
| 19-Apr-2024 | 155.00 | 156.00 | 143.00 | 147.00 | 29,108,500 | 0 |
| 18-Apr-2024 | 151.00 | 156.00 | 150.00 | 156.00 | 41,798,400 | 0 |
| 17-Apr-2024 | 154.00 | 155.00 | 149.00 | 152.00 | 34,224,400 | 0 |
| 16-Apr-2024 | 158.00 | 158.00 | 152.00 | 155.00 | 54,503,800 | 0 |
| 05-Apr-2024 | 148.00 | 158.00 | 148.00 | 158.00 | 42,330,900 | 0 |
| 04-Apr-2024 | 140.00 | 150.00 | 136.00 | 149.00 | 53,965,000 | 0 |
| 03-Apr-2024 | 150.00 | 150.00 | 139.00 | 140.00 | 21,620,000 | 0 |