| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 181.00 | 183.00 | 181.00 | 183.00 | 4,624,100 | 0 |
| 05-Sep-2024 | 182.00 | 182.00 | 180.00 | 181.00 | 11,420,500 | 0 |
| 04-Sep-2024 | 181.00 | 183.00 | 180.00 | 181.00 | 5,926,400 | 0 |
| 03-Sep-2024 | 182.00 | 183.00 | 181.00 | 181.00 | 6,282,100 | 0 |
| 02-Sep-2024 | 183.00 | 184.00 | 181.00 | 182.00 | 6,398,200 | 0 |
| 30-Aug-2024 | 181.00 | 184.00 | 181.00 | 183.00 | 5,556,100 | 0 |
| 29-Aug-2024 | 180.00 | 183.00 | 180.00 | 181.00 | 7,332,000 | 0 |
| 28-Aug-2024 | 183.00 | 185.00 | 180.00 | 180.00 | 21,811,200 | 0 |
| 27-Aug-2024 | 186.00 | 187.00 | 183.00 | 183.00 | 4,673,700 | 0 |
| 26-Aug-2024 | 182.00 | 186.00 | 181.00 | 186.00 | 10,635,000 | 0 |
| 23-Aug-2024 | 181.00 | 182.00 | 180.00 | 181.00 | 4,644,600 | 0 |
| 22-Aug-2024 | 182.00 | 183.00 | 179.00 | 180.00 | 17,020,600 | 0 |
| 21-Aug-2024 | 184.00 | 184.00 | 182.00 | 182.00 | 3,515,100 | 0 |
| 20-Aug-2024 | 182.00 | 185.00 | 181.00 | 184.00 | 15,817,100 | 0 |
| 19-Aug-2024 | 188.00 | 188.00 | 182.00 | 182.00 | 10,343,700 | 0 |
| 16-Aug-2024 | 186.00 | 189.00 | 185.00 | 185.00 | 9,614,500 | 0 |
| 15-Aug-2024 | 181.00 | 187.00 | 181.00 | 185.00 | 15,271,200 | 0 |
| 14-Aug-2024 | 182.00 | 183.00 | 181.00 | 181.00 | 5,886,700 | 0 |
| 13-Aug-2024 | 182.00 | 183.00 | 181.00 | 182.00 | 9,615,900 | 0 |
| 12-Aug-2024 | 181.00 | 184.00 | 180.00 | 182.00 | 21,316,200 | 0 |
| 09-Aug-2024 | 183.00 | 184.00 | 179.00 | 180.00 | 12,606,600 | 0 |
| 08-Aug-2024 | 182.00 | 183.00 | 180.00 | 183.00 | 6,140,200 | 0 |
| 07-Aug-2024 | 180.00 | 185.00 | 179.00 | 181.00 | 22,277,600 | 0 |
| 06-Aug-2024 | 180.00 | 181.00 | 176.00 | 180.00 | 11,613,800 | 0 |
| 05-Aug-2024 | 186.00 | 186.00 | 179.00 | 179.00 | 34,068,500 | 0 |
| 02-Aug-2024 | 186.00 | 188.00 | 183.00 | 186.00 | 31,441,900 | 0 |
| 01-Aug-2024 | 193.00 | 193.00 | 186.00 | 186.00 | 28,268,600 | 0 |
| 31-Jul-2024 | 190.00 | 191.00 | 187.00 | 190.00 | 30,524,000 | 0 |
| 30-Jul-2024 | 189.00 | 190.00 | 186.00 | 190.00 | 27,810,400 | 0 |
| 29-Jul-2024 | 195.00 | 195.00 | 189.00 | 190.00 | 63,937,000 | 0 |
| 26-Jul-2024 | 191.00 | 195.00 | 190.00 | 194.00 | 36,882,600 | 0 |
| 25-Jul-2024 | 196.00 | 196.00 | 190.00 | 191.00 | 51,346,800 | 0 |
| 24-Jul-2024 | 198.00 | 199.00 | 195.00 | 195.00 | 32,108,200 | 0 |
| 23-Jul-2024 | 195.00 | 199.00 | 194.00 | 198.00 | 33,329,000 | 0 |
| 22-Jul-2024 | 197.00 | 198.00 | 193.00 | 195.00 | 41,419,200 | 0 |
| 19-Jul-2024 | 198.00 | 202.00 | 194.00 | 197.00 | 54,970,100 | 0 |
| 18-Jul-2024 | 188.00 | 199.00 | 188.00 | 196.00 | 27,958,700 | 0 |
| 17-Jul-2024 | 197.00 | 197.00 | 193.00 | 195.00 | 19,290,200 | 0 |
| 16-Jul-2024 | 197.00 | 199.00 | 194.00 | 195.00 | 21,956,800 | 0 |
| 15-Jul-2024 | 200.00 | 202.00 | 193.00 | 197.00 | 32,886,000 | 0 |
| 12-Jul-2024 | 200.00 | 200.00 | 196.00 | 200.00 | 26,114,000 | 0 |
| 11-Jul-2024 | 190.00 | 202.00 | 190.00 | 199.00 | 14,823,700 | 0 |
| 10-Jul-2024 | 204.00 | 204.00 | 196.00 | 199.00 | 42,799,900 | 0 |
| 09-Jul-2024 | 204.00 | 208.00 | 199.00 | 202.00 | 30,637,900 | 0 |
| 08-Jul-2024 | 204.00 | 206.00 | 200.00 | 204.00 | 21,461,200 | 0 |
| 05-Jul-2024 | 202.00 | 208.00 | 202.00 | 202.00 | 34,658,700 | 0 |
| 04-Jul-2024 | 204.00 | 208.00 | 202.00 | 206.00 | 14,454,800 | 0 |
| 03-Jul-2024 | 206.00 | 208.00 | 204.00 | 204.00 | 6,387,200 | 0 |
| 02-Jul-2024 | 214.00 | 214.00 | 198.00 | 206.00 | 26,195,800 | 0 |
| 01-Jul-2024 | 208.00 | 216.00 | 202.00 | 214.00 | 23,409,000 | 0 |
| 28-Jun-2024 | 206.00 | 210.00 | 204.00 | 208.00 | 13,356,100 | 0 |
| 27-Jun-2024 | 204.00 | 206.00 | 200.00 | 206.00 | 16,375,100 | 0 |
| 26-Jun-2024 | 204.00 | 206.00 | 202.00 | 204.00 | 13,986,300 | 0 |
| 25-Jun-2024 | 210.00 | 210.00 | 202.00 | 204.00 | 31,554,800 | 0 |
| 24-Jun-2024 | 212.00 | 212.00 | 206.00 | 212.00 | 19,853,300 | 0 |
| 21-Jun-2024 | 206.00 | 212.00 | 204.00 | 212.00 | 27,868,400 | 0 |
| 20-Jun-2024 | 202.00 | 208.00 | 197.00 | 206.00 | 28,671,900 | 0 |
| 19-Jun-2024 | 208.00 | 208.00 | 202.00 | 202.00 | 16,816,300 | 0 |
| 14-Jun-2024 | 216.00 | 216.00 | 204.00 | 208.00 | 33,954,400 | 0 |
| 13-Jun-2024 | 216.00 | 222.00 | 214.00 | 214.00 | 30,493,500 | 0 |
| 12-Jun-2024 | 228.00 | 228.00 | 214.00 | 216.00 | 44,879,500 | 0 |
| 11-Jun-2024 | 228.00 | 230.00 | 222.00 | 226.00 | 43,860,900 | 0 |
| 10-Jun-2024 | 230.00 | 234.00 | 224.00 | 226.00 | 47,689,800 | 0 |
| 07-Jun-2024 | 232.00 | 234.00 | 228.00 | 230.00 | 44,255,300 | 0 |
| 06-Jun-2024 | 226.00 | 234.00 | 220.00 | 232.00 | 45,646,900 | 0 |
| 05-Jun-2024 | 250.00 | 262.00 | 218.00 | 222.00 | 311,782,300 | 0 |
| 04-Jun-2024 | 238.00 | 246.00 | 236.00 | 246.00 | 116,435,200 | 0 |
| 03-Jun-2024 | 220.00 | 242.00 | 218.00 | 240.00 | 168,747,500 | 0 |
| 31-May-2024 | 220.00 | 222.00 | 218.00 | 218.00 | 33,158,000 | 0 |
| 30-May-2024 | 226.00 | 228.00 | 218.00 | 220.00 | 36,867,000 | 0 |
| 29-May-2024 | 228.00 | 232.00 | 222.00 | 226.00 | 43,942,800 | 0 |
| 28-May-2024 | 226.00 | 228.00 | 222.00 | 226.00 | 28,484,500 | 0 |
| 27-May-2024 | 226.00 | 236.00 | 226.00 | 226.00 | 45,222,300 | 0 |
| 22-May-2024 | 214.00 | 230.00 | 214.00 | 228.00 | 38,557,300 | 0 |
| 21-May-2024 | 200.00 | 224.00 | 200.00 | 224.00 | 78,025,000 | 0 |
| 20-May-2024 | 224.00 | 224.00 | 210.00 | 214.00 | 65,777,600 | 0 |
| 17-May-2024 | 228.00 | 228.00 | 218.00 | 222.00 | 64,180,000 | 0 |
| 16-May-2024 | 228.00 | 230.00 | 224.00 | 228.00 | 41,298,700 | 0 |
| 15-May-2024 | 222.00 | 230.00 | 216.00 | 230.00 | 88,141,200 | 0 |
| 14-May-2024 | 216.00 | 224.00 | 214.00 | 222.00 | 19,613,500 | 0 |
| 13-May-2024 | 220.00 | 224.00 | 212.00 | 214.00 | 18,808,800 | 0 |
| 08-May-2024 | 230.00 | 232.00 | 212.00 | 220.00 | 109,201,300 | 0 |
| 07-May-2024 | 218.00 | 232.00 | 216.00 | 230.00 | 132,874,500 | 0 |
| 06-May-2024 | 208.00 | 218.00 | 208.00 | 218.00 | 18,447,900 | 0 |
| 03-May-2024 | 202.00 | 218.00 | 202.00 | 216.00 | 29,937,100 | 0 |
| 02-May-2024 | 210.00 | 212.00 | 200.00 | 202.00 | 25,149,800 | 0 |
| 30-Apr-2024 | 216.00 | 216.00 | 206.00 | 208.00 | 20,491,000 | 0 |
| 29-Apr-2024 | 218.00 | 218.00 | 206.00 | 216.00 | 15,759,800 | 0 |
| 26-Apr-2024 | 218.00 | 220.00 | 214.00 | 216.00 | 18,973,000 | 0 |
| 25-Apr-2024 | 216.00 | 220.00 | 214.00 | 216.00 | 20,488,100 | 0 |
| 24-Apr-2024 | 216.00 | 218.00 | 212.00 | 216.00 | 18,025,800 | 0 |
| 23-Apr-2024 | 216.00 | 216.00 | 210.00 | 214.00 | 16,289,500 | 0 |
| 22-Apr-2024 | 216.00 | 220.00 | 210.00 | 214.00 | 30,083,600 | 0 |
| 19-Apr-2024 | 216.00 | 218.00 | 200.00 | 210.00 | 45,043,200 | 0 |
| 18-Apr-2024 | 218.00 | 222.00 | 212.00 | 216.00 | 69,088,600 | 0 |
| 17-Apr-2024 | 208.00 | 220.00 | 202.00 | 216.00 | 93,446,100 | 0 |
| 16-Apr-2024 | 197.00 | 210.00 | 194.00 | 206.00 | 54,160,000 | 0 |
| 05-Apr-2024 | 196.00 | 198.00 | 194.00 | 197.00 | 12,661,800 | 0 |
| 04-Apr-2024 | 192.00 | 198.00 | 191.00 | 196.00 | 24,739,200 | 0 |
| 03-Apr-2024 | 195.00 | 195.00 | 190.00 | 191.00 | 11,910,800 | 0 |