| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 128.00 | 131.00 | 127.00 | 129.00 | 13,123,000 | 0 |
| 05-Sep-2024 | 128.00 | 129.00 | 127.00 | 128.00 | 13,026,800 | 0 |
| 04-Sep-2024 | 130.00 | 130.00 | 127.00 | 127.00 | 13,497,700 | 0 |
| 03-Sep-2024 | 131.00 | 133.00 | 127.00 | 130.00 | 14,214,000 | 0 |
| 02-Sep-2024 | 130.00 | 132.00 | 130.00 | 131.00 | 11,945,000 | 0 |
| 30-Aug-2024 | 128.00 | 134.00 | 128.00 | 130.00 | 16,743,300 | 0 |
| 29-Aug-2024 | 126.00 | 130.00 | 126.00 | 128.00 | 10,847,500 | 0 |
| 28-Aug-2024 | 126.00 | 128.00 | 126.00 | 126.00 | 9,593,600 | 0 |
| 27-Aug-2024 | 129.00 | 130.00 | 126.00 | 127.00 | 12,192,200 | 0 |
| 26-Aug-2024 | 127.00 | 130.00 | 126.00 | 130.00 | 13,861,200 | 0 |
| 23-Aug-2024 | 124.00 | 131.00 | 124.00 | 127.00 | 13,798,300 | 0 |
| 22-Aug-2024 | 128.00 | 128.00 | 124.00 | 124.00 | 10,588,100 | 0 |
| 21-Aug-2024 | 131.00 | 132.00 | 127.00 | 128.00 | 14,702,900 | 0 |
| 20-Aug-2024 | 126.00 | 131.00 | 126.00 | 131.00 | 15,896,700 | 0 |
| 19-Aug-2024 | 125.00 | 127.00 | 125.00 | 127.00 | 9,377,300 | 0 |
| 16-Aug-2024 | 124.00 | 130.00 | 124.00 | 125.00 | 11,786,700 | 0 |
| 15-Aug-2024 | 124.00 | 126.00 | 123.00 | 124.00 | 7,596,800 | 0 |
| 14-Aug-2024 | 128.00 | 128.00 | 124.00 | 124.00 | 10,554,700 | 0 |
| 13-Aug-2024 | 129.00 | 130.00 | 124.00 | 128.00 | 11,378,600 | 0 |
| 12-Aug-2024 | 134.00 | 135.00 | 128.00 | 129.00 | 12,093,700 | 0 |
| 09-Aug-2024 | 123.00 | 144.00 | 122.00 | 134.00 | 47,385,400 | 0 |
| 08-Aug-2024 | 122.00 | 124.00 | 121.00 | 123.00 | 14,099,600 | 0 |
| 07-Aug-2024 | 121.00 | 122.00 | 121.00 | 121.00 | 8,518,800 | 0 |
| 06-Aug-2024 | 122.00 | 122.00 | 120.00 | 121.00 | 9,363,700 | 0 |
| 05-Aug-2024 | 122.00 | 122.00 | 120.00 | 121.00 | 11,981,400 | 0 |
| 02-Aug-2024 | 122.00 | 123.00 | 121.00 | 121.00 | 9,286,000 | 0 |
| 01-Aug-2024 | 122.00 | 123.00 | 121.00 | 122.00 | 9,028,600 | 0 |
| 31-Jul-2024 | 122.00 | 123.00 | 121.00 | 121.00 | 13,304,200 | 0 |
| 30-Jul-2024 | 123.00 | 123.00 | 121.00 | 121.00 | 10,041,600 | 0 |
| 29-Jul-2024 | 124.00 | 125.00 | 121.00 | 123.00 | 12,040,900 | 0 |
| 26-Jul-2024 | 122.00 | 124.00 | 121.00 | 124.00 | 11,232,100 | 0 |
| 25-Jul-2024 | 122.00 | 122.00 | 120.00 | 121.00 | 8,473,200 | 0 |
| 24-Jul-2024 | 122.00 | 122.00 | 120.00 | 121.00 | 9,378,500 | 0 |
| 23-Jul-2024 | 122.00 | 123.00 | 121.00 | 122.00 | 8,975,300 | 0 |
| 22-Jul-2024 | 122.00 | 123.00 | 121.00 | 122.00 | 9,093,900 | 0 |
| 19-Jul-2024 | 121.00 | 122.00 | 120.00 | 121.00 | 9,261,000 | 0 |
| 18-Jul-2024 | 122.00 | 122.00 | 119.00 | 121.00 | 9,201,200 | 0 |
| 17-Jul-2024 | 121.00 | 123.00 | 121.00 | 121.00 | 8,985,100 | 0 |
| 16-Jul-2024 | 121.00 | 123.00 | 121.00 | 121.00 | 9,615,200 | 0 |
| 15-Jul-2024 | 123.00 | 123.00 | 120.00 | 121.00 | 9,158,300 | 0 |
| 12-Jul-2024 | 124.00 | 124.00 | 121.00 | 122.00 | 11,000,000 | 0 |
| 11-Jul-2024 | 123.00 | 124.00 | 121.00 | 123.00 | 8,808,300 | 0 |
| 10-Jul-2024 | 123.00 | 124.00 | 121.00 | 123.00 | 10,895,000 | 0 |
| 09-Jul-2024 | 124.00 | 124.00 | 121.00 | 123.00 | 9,089,700 | 0 |
| 08-Jul-2024 | 125.00 | 125.00 | 121.00 | 123.00 | 10,138,200 | 0 |
| 05-Jul-2024 | 126.00 | 127.00 | 123.00 | 124.00 | 11,129,000 | 0 |
| 04-Jul-2024 | 122.00 | 125.00 | 120.00 | 125.00 | 9,285,700 | 0 |
| 03-Jul-2024 | 123.00 | 123.00 | 120.00 | 121.00 | 9,197,800 | 0 |
| 02-Jul-2024 | 126.00 | 126.00 | 122.00 | 122.00 | 8,875,700 | 0 |
| 01-Jul-2024 | 124.00 | 125.00 | 123.00 | 125.00 | 10,188,900 | 0 |
| 28-Jun-2024 | 124.00 | 126.00 | 122.00 | 124.00 | 8,543,600 | 0 |
| 27-Jun-2024 | 124.00 | 124.00 | 121.00 | 124.00 | 9,608,400 | 0 |
| 26-Jun-2024 | 124.00 | 127.00 | 123.00 | 124.00 | 10,881,600 | 0 |
| 25-Jun-2024 | 123.00 | 126.00 | 122.00 | 124.00 | 10,054,800 | 0 |
| 24-Jun-2024 | 121.00 | 126.00 | 121.00 | 123.00 | 10,594,200 | 0 |
| 21-Jun-2024 | 123.00 | 125.00 | 117.00 | 121.00 | 13,627,100 | 0 |
| 20-Jun-2024 | 121.00 | 124.00 | 119.00 | 123.00 | 15,035,300 | 0 |
| 19-Jun-2024 | 121.00 | 124.00 | 117.00 | 120.00 | 15,202,400 | 0 |
| 14-Jun-2024 | 124.00 | 125.00 | 115.00 | 120.00 | 14,820,100 | 0 |
| 13-Jun-2024 | 122.00 | 127.00 | 119.00 | 124.00 | 15,359,400 | 0 |
| 12-Jun-2024 | 124.00 | 125.00 | 119.00 | 121.00 | 11,707,800 | 0 |
| 11-Jun-2024 | 121.00 | 129.00 | 119.00 | 124.00 | 11,514,600 | 0 |
| 10-Jun-2024 | 136.00 | 137.00 | 121.00 | 121.00 | 14,781,200 | 0 |
| 07-Jun-2024 | 135.00 | 139.00 | 134.00 | 136.00 | 9,836,900 | 0 |
| 06-Jun-2024 | 136.00 | 139.00 | 131.00 | 135.00 | 12,306,800 | 0 |
| 05-Jun-2024 | 131.00 | 145.00 | 130.00 | 136.00 | 27,332,100 | 0 |
| 04-Jun-2024 | 131.00 | 137.00 | 125.00 | 131.00 | 26,729,400 | 0 |
| 03-Jun-2024 | 122.00 | 131.00 | 118.00 | 131.00 | 25,550,500 | 0 |
| 31-May-2024 | 115.00 | 123.00 | 114.00 | 121.00 | 17,863,600 | 0 |
| 30-May-2024 | 111.00 | 117.00 | 107.00 | 115.00 | 15,679,400 | 0 |
| 29-May-2024 | 112.00 | 112.00 | 104.00 | 111.00 | 18,406,800 | 0 |
| 28-May-2024 | 113.00 | 118.00 | 110.00 | 111.00 | 19,050,800 | 0 |
| 27-May-2024 | 106.00 | 120.00 | 104.00 | 113.00 | 36,924,300 | 0 |
| 22-May-2024 | 103.00 | 121.00 | 99.00 | 106.00 | 74,232,200 | 0 |
| 21-May-2024 | 99.00 | 103.00 | 88.00 | 103.00 | 37,352,800 | 0 |
| 20-May-2024 | 100.00 | 104.00 | 96.00 | 99.00 | 23,425,900 | 0 |
| 17-May-2024 | 103.00 | 104.00 | 101.00 | 101.00 | 10,961,200 | 0 |
| 16-May-2024 | 105.00 | 108.00 | 103.00 | 104.00 | 13,893,300 | 0 |
| 15-May-2024 | 110.00 | 110.00 | 103.00 | 104.00 | 18,440,100 | 0 |
| 14-May-2024 | 112.00 | 113.00 | 107.00 | 109.00 | 18,190,800 | 0 |
| 13-May-2024 | 120.00 | 121.00 | 111.00 | 112.00 | 13,332,700 | 0 |
| 08-May-2024 | 127.00 | 127.00 | 120.00 | 121.00 | 11,025,000 | 0 |
| 07-May-2024 | 126.00 | 128.00 | 125.00 | 126.00 | 15,894,200 | 0 |
| 06-May-2024 | 127.00 | 130.00 | 125.00 | 126.00 | 12,633,400 | 0 |
| 03-May-2024 | 127.00 | 131.00 | 127.00 | 127.00 | 10,137,700 | 0 |
| 02-May-2024 | 132.00 | 132.00 | 124.00 | 127.00 | 26,317,600 | 0 |
| 30-Apr-2024 | 127.00 | 132.00 | 125.00 | 129.00 | 10,705,100 | 0 |
| 29-Apr-2024 | 136.00 | 137.00 | 127.00 | 127.00 | 28,509,300 | 0 |
| 26-Apr-2024 | 140.00 | 140.00 | 134.00 | 136.00 | 15,245,800 | 0 |
| 25-Apr-2024 | 148.00 | 148.00 | 136.00 | 139.00 | 13,503,500 | 0 |
| 24-Apr-2024 | 149.00 | 150.00 | 146.00 | 146.00 | 14,368,100 | 0 |
| 23-Apr-2024 | 152.00 | 154.00 | 147.00 | 148.00 | 10,512,700 | 0 |
| 22-Apr-2024 | 151.00 | 152.00 | 147.00 | 150.00 | 13,506,500 | 0 |
| 19-Apr-2024 | 152.00 | 154.00 | 146.00 | 150.00 | 19,682,400 | 0 |
| 18-Apr-2024 | 156.00 | 157.00 | 150.00 | 152.00 | 18,860,300 | 0 |
| 17-Apr-2024 | 151.00 | 160.00 | 150.00 | 156.00 | 19,495,700 | 0 |
| 16-Apr-2024 | 155.00 | 157.00 | 146.00 | 150.00 | 29,762,500 | 0 |
| 05-Apr-2024 | 156.00 | 160.00 | 153.00 | 155.00 | 19,732,100 | 0 |
| 04-Apr-2024 | 156.00 | 157.00 | 150.00 | 156.00 | 20,538,900 | 0 |
| 03-Apr-2024 | 159.00 | 161.00 | 153.00 | 155.00 | 32,393,700 | 0 |