| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 197.00 | 208.00 | 191.00 | 208.00 | 463,000 | 0 |
| 05-Sep-2024 | 198.00 | 202.00 | 195.00 | 197.00 | 131,500 | 0 |
| 04-Sep-2024 | 204.00 | 204.00 | 190.00 | 197.00 | 479,400 | 0 |
| 03-Sep-2024 | 204.00 | 206.00 | 200.00 | 202.00 | 243,200 | 0 |
| 02-Sep-2024 | 208.00 | 208.00 | 199.00 | 202.00 | 488,200 | 0 |
| 30-Aug-2024 | 208.00 | 210.00 | 204.00 | 210.00 | 171,400 | 0 |
| 29-Aug-2024 | 204.00 | 232.00 | 202.00 | 206.00 | 5,147,900 | 0 |
| 28-Aug-2024 | 206.00 | 214.00 | 202.00 | 204.00 | 536,000 | 0 |
| 27-Aug-2024 | 210.00 | 214.00 | 204.00 | 206.00 | 289,700 | 0 |
| 26-Aug-2024 | 212.00 | 214.00 | 208.00 | 210.00 | 239,200 | 0 |
| 23-Aug-2024 | 206.00 | 216.00 | 200.00 | 212.00 | 191,200 | 0 |
| 22-Aug-2024 | 212.00 | 212.00 | 206.00 | 206.00 | 229,700 | 0 |
| 21-Aug-2024 | 218.00 | 218.00 | 212.00 | 212.00 | 250,200 | 0 |
| 20-Aug-2024 | 214.00 | 218.00 | 214.00 | 214.00 | 426,500 | 0 |
| 19-Aug-2024 | 216.00 | 216.00 | 212.00 | 214.00 | 89,700 | 0 |
| 16-Aug-2024 | 210.00 | 218.00 | 210.00 | 214.00 | 297,100 | 0 |
| 15-Aug-2024 | 216.00 | 218.00 | 206.00 | 212.00 | 555,500 | 0 |
| 14-Aug-2024 | 236.00 | 236.00 | 206.00 | 214.00 | 2,359,600 | 0 |
| 13-Aug-2024 | 238.00 | 248.00 | 232.00 | 234.00 | 2,644,600 | 0 |
| 12-Aug-2024 | 236.00 | 240.00 | 228.00 | 238.00 | 8,797,400 | 0 |
| 09-Aug-2024 | 224.00 | 240.00 | 222.00 | 236.00 | 6,216,600 | 0 |
| 08-Aug-2024 | 224.00 | 230.00 | 220.00 | 224.00 | 862,800 | 0 |
| 07-Aug-2024 | 208.00 | 230.00 | 202.00 | 222.00 | 1,621,400 | 0 |
| 06-Aug-2024 | 194.00 | 226.00 | 188.00 | 208.00 | 1,226,300 | 0 |
| 05-Aug-2024 | 214.00 | 214.00 | 191.00 | 195.00 | 1,209,300 | 0 |
| 02-Aug-2024 | 222.00 | 224.00 | 212.00 | 214.00 | 306,500 | 0 |
| 01-Aug-2024 | 222.00 | 226.00 | 220.00 | 222.00 | 218,200 | 0 |
| 31-Jul-2024 | 218.00 | 230.00 | 218.00 | 222.00 | 531,100 | 0 |
| 30-Jul-2024 | 230.00 | 230.00 | 218.00 | 218.00 | 1,257,000 | 0 |
| 29-Jul-2024 | 214.00 | 228.00 | 214.00 | 226.00 | 2,080,100 | 0 |
| 26-Jul-2024 | 210.00 | 222.00 | 206.00 | 214.00 | 772,900 | 0 |
| 25-Jul-2024 | 216.00 | 216.00 | 208.00 | 208.00 | 378,300 | 0 |
| 24-Jul-2024 | 226.00 | 226.00 | 208.00 | 216.00 | 763,000 | 0 |
| 23-Jul-2024 | 222.00 | 228.00 | 220.00 | 224.00 | 857,300 | 0 |
| 22-Jul-2024 | 216.00 | 232.00 | 214.00 | 222.00 | 2,935,900 | 0 |
| 19-Jul-2024 | 212.00 | 220.00 | 208.00 | 216.00 | 1,291,300 | 0 |
| 18-Jul-2024 | 216.00 | 216.00 | 206.00 | 208.00 | 327,500 | 0 |
| 17-Jul-2024 | 208.00 | 218.00 | 204.00 | 212.00 | 1,801,100 | 0 |
| 16-Jul-2024 | 212.00 | 218.00 | 206.00 | 206.00 | 615,700 | 0 |
| 15-Jul-2024 | 210.00 | 218.00 | 208.00 | 210.00 | 792,300 | 0 |
| 12-Jul-2024 | 212.00 | 220.00 | 200.00 | 212.00 | 3,513,300 | 0 |
| 11-Jul-2024 | 188.00 | 222.00 | 185.00 | 210.00 | 15,281,100 | 0 |
| 10-Jul-2024 | 171.00 | 192.00 | 171.00 | 188.00 | 3,165,500 | 0 |
| 09-Jul-2024 | 175.00 | 177.00 | 175.00 | 176.00 | 114,200 | 0 |
| 08-Jul-2024 | 178.00 | 178.00 | 175.00 | 177.00 | 219,300 | 0 |
| 05-Jul-2024 | 180.00 | 181.00 | 176.00 | 178.00 | 247,300 | 0 |
| 04-Jul-2024 | 179.00 | 183.00 | 179.00 | 180.00 | 85,700 | 0 |
| 03-Jul-2024 | 179.00 | 181.00 | 178.00 | 179.00 | 183,400 | 0 |
| 02-Jul-2024 | 180.00 | 183.00 | 178.00 | 179.00 | 293,900 | 0 |
| 01-Jul-2024 | 182.00 | 185.00 | 176.00 | 179.00 | 417,900 | 0 |
| 28-Jun-2024 | 186.00 | 186.00 | 180.00 | 181.00 | 1,023,400 | 0 |
| 27-Jun-2024 | 191.00 | 192.00 | 186.00 | 186.00 | 443,300 | 0 |
| 26-Jun-2024 | 183.00 | 194.00 | 183.00 | 187.00 | 2,088,300 | 0 |
| 25-Jun-2024 | 172.00 | 187.00 | 172.00 | 182.00 | 587,300 | 0 |
| 24-Jun-2024 | 165.00 | 191.00 | 165.00 | 180.00 | 1,904,800 | 0 |
| 21-Jun-2024 | 166.00 | 180.00 | 166.00 | 175.00 | 477,300 | 0 |
| 20-Jun-2024 | 176.00 | 181.00 | 169.00 | 176.00 | 1,537,800 | 0 |
| 19-Jun-2024 | 178.00 | 187.00 | 177.00 | 177.00 | 865,700 | 0 |
| 14-Jun-2024 | 180.00 | 193.00 | 180.00 | 187.00 | 1,911,900 | 0 |
| 13-Jun-2024 | 190.00 | 200.00 | 186.00 | 189.00 | 5,391,300 | 0 |
| 12-Jun-2024 | 160.00 | 204.00 | 160.00 | 189.00 | 18,078,700 | 0 |
| 11-Jun-2024 | 161.00 | 174.00 | 161.00 | 169.00 | 821,000 | 0 |
| 10-Jun-2024 | 163.00 | 176.00 | 163.00 | 170.00 | 2,151,800 | 0 |
| 07-Jun-2024 | 167.00 | 178.00 | 167.00 | 170.00 | 663,200 | 0 |
| 06-Jun-2024 | 177.00 | 180.00 | 170.00 | 174.00 | 1,274,000 | 0 |
| 05-Jun-2024 | 166.00 | 183.00 | 166.00 | 175.00 | 4,500,700 | 0 |
| 04-Jun-2024 | 161.00 | 180.00 | 161.00 | 176.00 | 2,216,900 | 0 |
| 03-Jun-2024 | 172.00 | 172.00 | 167.00 | 170.00 | 2,015,800 | 0 |
| 31-May-2024 | 172.00 | 179.00 | 167.00 | 171.00 | 4,777,300 | 0 |
| 30-May-2024 | 165.00 | 184.00 | 157.00 | 170.00 | 14,783,500 | 0 |
| 29-May-2024 | 142.00 | 173.00 | 139.00 | 164.00 | 15,195,400 | 0 |
| 28-May-2024 | 131.00 | 147.00 | 131.00 | 143.00 | 575,500 | 0 |
| 27-May-2024 | 148.00 | 158.00 | 138.00 | 140.00 | 1,897,500 | 0 |
| 22-May-2024 | 159.00 | 161.00 | 156.00 | 158.00 | 1,372,600 | 0 |
| 21-May-2024 | 162.00 | 168.00 | 156.00 | 159.00 | 4,555,000 | 0 |
| 20-May-2024 | 158.00 | 180.00 | 141.00 | 160.00 | 26,380,700 | 0 |
| 17-May-2024 | 135.00 | 167.00 | 135.00 | 157.00 | 34,911,900 | 0 |
| 16-May-2024 | 101.00 | 132.00 | 101.00 | 132.00 | 2,760,200 | 0 |
| 15-May-2024 | 92.00 | 98.00 | 92.00 | 98.00 | 222,400 | 0 |
| 14-May-2024 | 92.00 | 92.00 | 90.00 | 90.00 | 100,700 | 0 |
| 13-May-2024 | 94.00 | 94.00 | 93.00 | 93.00 | 72,000 | 0 |
| 08-May-2024 | 93.00 | 95.00 | 93.00 | 95.00 | 45,300 | 0 |
| 07-May-2024 | 89.00 | 92.00 | 89.00 | 92.00 | 2,383,400 | 0 |
| 06-May-2024 | 81.00 | 89.00 | 81.00 | 89.00 | 806,500 | 0 |
| 03-May-2024 | 81.00 | 81.00 | 81.00 | 81.00 | 1,772,200 | 0 |
| 02-May-2024 | 81.00 | 81.00 | 81.00 | 81.00 | 2,263,200 | 0 |
| 30-Apr-2024 | 90.00 | 90.00 | 90.00 | 90.00 | 355,000 | 0 |
| 29-Apr-2024 | 105.00 | 105.00 | 98.00 | 99.00 | 871,300 | 0 |
| 26-Apr-2024 | 113.00 | 115.00 | 104.00 | 105.00 | 728,900 | 0 |
| 25-Apr-2024 | 115.00 | 118.00 | 113.00 | 113.00 | 150,500 | 0 |
| 24-Apr-2024 | 101.00 | 120.00 | 101.00 | 116.00 | 371,100 | 0 |
| 23-Apr-2024 | 117.00 | 120.00 | 115.00 | 120.00 | 189,200 | 0 |
| 22-Apr-2024 | 119.00 | 120.00 | 110.00 | 115.00 | 468,200 | 0 |
| 19-Apr-2024 | 133.00 | 133.00 | 115.00 | 118.00 | 1,370,300 | 0 |
| 18-Apr-2024 | 134.00 | 134.00 | 127.00 | 127.00 | 270,100 | 0 |
| 17-Apr-2024 | 134.00 | 134.00 | 128.00 | 132.00 | 211,500 | 0 |
| 16-Apr-2024 | 134.00 | 134.00 | 126.00 | 129.00 | 434,800 | 0 |
| 05-Apr-2024 | 119.00 | 136.00 | 119.00 | 134.00 | 362,500 | 0 |
| 04-Apr-2024 | 135.00 | 138.00 | 133.00 | 134.00 | 152,300 | 0 |
| 03-Apr-2024 | 133.00 | 140.00 | 130.00 | 134.00 | 494,900 | 0 |