| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 350.00 | 360.00 | 348.00 | 350.00 | 1,132,100 | 0 |
| 05-Sep-2024 | 352.00 | 354.00 | 348.00 | 350.00 | 1,244,100 | 0 |
| 04-Sep-2024 | 346.00 | 358.00 | 346.00 | 350.00 | 283,500 | 0 |
| 03-Sep-2024 | 354.00 | 362.00 | 350.00 | 350.00 | 852,700 | 0 |
| 02-Sep-2024 | 346.00 | 350.00 | 344.00 | 348.00 | 570,900 | 0 |
| 30-Aug-2024 | 348.00 | 348.00 | 342.00 | 342.00 | 990,300 | 0 |
| 29-Aug-2024 | 348.00 | 352.00 | 346.00 | 346.00 | 418,700 | 0 |
| 28-Aug-2024 | 350.00 | 356.00 | 348.00 | 348.00 | 654,600 | 0 |
| 27-Aug-2024 | 338.00 | 354.00 | 338.00 | 346.00 | 741,700 | 0 |
| 26-Aug-2024 | 358.00 | 364.00 | 350.00 | 354.00 | 2,127,900 | 0 |
| 23-Aug-2024 | 364.00 | 370.00 | 350.00 | 354.00 | 2,235,500 | 0 |
| 22-Aug-2024 | 364.00 | 386.00 | 362.00 | 362.00 | 9,365,600 | 0 |
| 21-Aug-2024 | 338.00 | 368.00 | 338.00 | 362.00 | 9,008,000 | 0 |
| 20-Aug-2024 | 340.00 | 340.00 | 334.00 | 338.00 | 720,100 | 0 |
| 19-Aug-2024 | 340.00 | 346.00 | 338.00 | 340.00 | 680,000 | 0 |
| 16-Aug-2024 | 342.00 | 348.00 | 334.00 | 336.00 | 1,435,700 | 0 |
| 15-Aug-2024 | 342.00 | 346.00 | 334.00 | 342.00 | 563,200 | 0 |
| 14-Aug-2024 | 326.00 | 352.00 | 326.00 | 340.00 | 4,835,700 | 0 |
| 13-Aug-2024 | 286.00 | 334.00 | 286.00 | 326.00 | 494,200 | 0 |
| 12-Aug-2024 | 322.00 | 328.00 | 322.00 | 326.00 | 299,700 | 0 |
| 09-Aug-2024 | 320.00 | 326.00 | 320.00 | 322.00 | 599,000 | 0 |
| 08-Aug-2024 | 320.00 | 328.00 | 318.00 | 320.00 | 914,200 | 0 |
| 07-Aug-2024 | 322.00 | 328.00 | 318.00 | 320.00 | 774,900 | 0 |
| 06-Aug-2024 | 310.00 | 324.00 | 308.00 | 318.00 | 871,500 | 0 |
| 05-Aug-2024 | 338.00 | 342.00 | 302.00 | 310.00 | 4,914,500 | 0 |
| 02-Aug-2024 | 342.00 | 342.00 | 338.00 | 338.00 | 1,392,600 | 0 |
| 01-Aug-2024 | 340.00 | 344.00 | 340.00 | 340.00 | 301,400 | 0 |
| 31-Jul-2024 | 348.00 | 350.00 | 340.00 | 340.00 | 1,636,000 | 0 |
| 30-Jul-2024 | 340.00 | 342.00 | 340.00 | 342.00 | 643,800 | 0 |
| 29-Jul-2024 | 342.00 | 348.00 | 340.00 | 340.00 | 1,741,900 | 0 |
| 26-Jul-2024 | 342.00 | 344.00 | 340.00 | 340.00 | 900,800 | 0 |
| 25-Jul-2024 | 342.00 | 346.00 | 340.00 | 342.00 | 457,100 | 0 |
| 24-Jul-2024 | 342.00 | 348.00 | 340.00 | 340.00 | 1,296,900 | 0 |
| 23-Jul-2024 | 344.00 | 348.00 | 342.00 | 342.00 | 473,200 | 0 |
| 22-Jul-2024 | 340.00 | 350.00 | 340.00 | 342.00 | 1,483,400 | 0 |
| 19-Jul-2024 | 346.00 | 346.00 | 340.00 | 340.00 | 2,193,500 | 0 |
| 18-Jul-2024 | 346.00 | 348.00 | 342.00 | 344.00 | 1,144,700 | 0 |
| 17-Jul-2024 | 342.00 | 352.00 | 340.00 | 346.00 | 2,829,300 | 0 |
| 16-Jul-2024 | 342.00 | 348.00 | 342.00 | 342.00 | 1,175,200 | 0 |
| 15-Jul-2024 | 344.00 | 346.00 | 342.00 | 342.00 | 1,282,900 | 0 |
| 12-Jul-2024 | 350.00 | 350.00 | 342.00 | 344.00 | 1,431,500 | 0 |
| 11-Jul-2024 | 346.00 | 350.00 | 340.00 | 346.00 | 1,995,800 | 0 |
| 10-Jul-2024 | 344.00 | 358.00 | 340.00 | 344.00 | 5,706,600 | 0 |
| 09-Jul-2024 | 346.00 | 350.00 | 340.00 | 344.00 | 1,700,700 | 0 |
| 08-Jul-2024 | 342.00 | 352.00 | 338.00 | 346.00 | 4,549,300 | 0 |
| 05-Jul-2024 | 378.00 | 380.00 | 344.00 | 344.00 | 13,427,500 | 0 |
| 04-Jul-2024 | 338.00 | 388.00 | 332.00 | 378.00 | 47,185,700 | 0 |
| 03-Jul-2024 | 340.00 | 340.00 | 334.00 | 338.00 | 1,777,400 | 0 |
| 02-Jul-2024 | 338.00 | 342.00 | 336.00 | 338.00 | 2,093,100 | 0 |
| 01-Jul-2024 | 344.00 | 344.00 | 338.00 | 338.00 | 2,205,000 | 0 |
| 28-Jun-2024 | 342.00 | 346.00 | 340.00 | 342.00 | 638,600 | 0 |
| 27-Jun-2024 | 340.00 | 346.00 | 340.00 | 342.00 | 314,600 | 0 |
| 26-Jun-2024 | 338.00 | 344.00 | 338.00 | 340.00 | 358,200 | 0 |
| 25-Jun-2024 | 344.00 | 348.00 | 338.00 | 338.00 | 240,800 | 0 |
| 24-Jun-2024 | 340.00 | 354.00 | 338.00 | 344.00 | 713,200 | 0 |
| 21-Jun-2024 | 348.00 | 350.00 | 340.00 | 342.00 | 707,300 | 0 |
| 20-Jun-2024 | 336.00 | 348.00 | 336.00 | 348.00 | 833,100 | 0 |
| 19-Jun-2024 | 340.00 | 342.00 | 336.00 | 336.00 | 2,753,800 | 0 |
| 14-Jun-2024 | 340.00 | 342.00 | 338.00 | 338.00 | 1,383,500 | 0 |
| 13-Jun-2024 | 340.00 | 348.00 | 340.00 | 340.00 | 547,000 | 0 |
| 12-Jun-2024 | 342.00 | 344.00 | 338.00 | 340.00 | 2,525,800 | 0 |
| 11-Jun-2024 | 350.00 | 352.00 | 340.00 | 342.00 | 5,756,800 | 0 |
| 10-Jun-2024 | 342.00 | 354.00 | 342.00 | 350.00 | 3,117,000 | 0 |
| 07-Jun-2024 | 336.00 | 354.00 | 336.00 | 348.00 | 1,333,200 | 0 |
| 06-Jun-2024 | 340.00 | 360.00 | 340.00 | 354.00 | 3,051,600 | 0 |
| 05-Jun-2024 | 346.00 | 356.00 | 346.00 | 348.00 | 5,436,000 | 0 |
| 04-Jun-2024 | 354.00 | 356.00 | 350.00 | 350.00 | 3,893,800 | 0 |
| 03-Jun-2024 | 338.00 | 356.00 | 338.00 | 354.00 | 3,213,600 | 0 |
| 31-May-2024 | 340.00 | 358.00 | 340.00 | 350.00 | 2,528,100 | 0 |
| 30-May-2024 | 362.00 | 364.00 | 350.00 | 352.00 | 6,065,500 | 0 |
| 29-May-2024 | 354.00 | 386.00 | 352.00 | 360.00 | 15,721,600 | 0 |
| 28-May-2024 | 358.00 | 360.00 | 352.00 | 354.00 | 1,316,600 | 0 |
| 27-May-2024 | 340.00 | 360.00 | 340.00 | 352.00 | 4,250,200 | 0 |
| 22-May-2024 | 354.00 | 368.00 | 352.00 | 356.00 | 4,980,500 | 0 |
| 21-May-2024 | 360.00 | 360.00 | 356.00 | 356.00 | 1,169,000 | 0 |
| 20-May-2024 | 358.00 | 364.00 | 356.00 | 356.00 | 1,929,000 | 0 |
| 17-May-2024 | 360.00 | 372.00 | 360.00 | 360.00 | 4,165,700 | 0 |
| 16-May-2024 | 350.00 | 378.00 | 350.00 | 368.00 | 7,487,600 | 0 |
| 15-May-2024 | 354.00 | 360.00 | 344.00 | 356.00 | 2,919,300 | 0 |
| 14-May-2024 | 362.00 | 362.00 | 354.00 | 356.00 | 2,097,800 | 0 |
| 13-May-2024 | 356.00 | 364.00 | 356.00 | 358.00 | 1,752,700 | 0 |
| 08-May-2024 | 356.00 | 364.00 | 356.00 | 356.00 | 2,367,300 | 0 |
| 07-May-2024 | 356.00 | 360.00 | 352.00 | 356.00 | 3,379,400 | 0 |
| 06-May-2024 | 352.00 | 366.00 | 352.00 | 356.00 | 6,786,700 | 0 |
| 03-May-2024 | 350.00 | 368.00 | 350.00 | 362.00 | 9,196,000 | 0 |
| 02-May-2024 | 374.00 | 380.00 | 356.00 | 356.00 | 22,742,100 | 0 |
| 30-Apr-2024 | 366.00 | 390.00 | 364.00 | 374.00 | 5,211,200 | 0 |
| 29-Apr-2024 | 372.00 | 372.00 | 364.00 | 366.00 | 2,850,100 | 0 |
| 26-Apr-2024 | 378.00 | 378.00 | 360.00 | 372.00 | 9,470,100 | 0 |
| 25-Apr-2024 | 394.00 | 396.00 | 374.00 | 374.00 | 8,154,700 | 0 |
| 24-Apr-2024 | 410.00 | 422.00 | 390.00 | 392.00 | 16,415,100 | 0 |
| 23-Apr-2024 | 382.00 | 418.00 | 378.00 | 410.00 | 23,270,900 | 0 |
| 22-Apr-2024 | 386.00 | 396.00 | 372.00 | 380.00 | 4,332,300 | 0 |
| 19-Apr-2024 | 388.00 | 396.00 | 362.00 | 386.00 | 17,331,400 | 0 |
| 18-Apr-2024 | 354.00 | 422.00 | 350.00 | 388.00 | 36,840,200 | 0 |
| 17-Apr-2024 | 342.00 | 362.00 | 342.00 | 354.00 | 3,683,800 | 0 |
| 16-Apr-2024 | 374.00 | 376.00 | 346.00 | 358.00 | 7,155,000 | 0 |
| 05-Apr-2024 | 370.00 | 382.00 | 364.00 | 376.00 | 3,085,200 | 0 |
| 04-Apr-2024 | 348.00 | 376.00 | 348.00 | 370.00 | 3,715,700 | 0 |
| 03-Apr-2024 | 384.00 | 386.00 | 358.00 | 362.00 | 22,686,400 | 0 |