| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 128.00 | 128.00 | 122.00 | 127.00 | 1,107,300 | 0 |
| 05-Sep-2024 | 117.00 | 127.00 | 117.00 | 125.00 | 5,008,900 | 0 |
| 04-Sep-2024 | 123.00 | 123.00 | 117.00 | 117.00 | 1,720,700 | 0 |
| 03-Sep-2024 | 123.00 | 125.00 | 121.00 | 123.00 | 1,345,000 | 0 |
| 02-Sep-2024 | 125.00 | 125.00 | 106.00 | 125.00 | 9,876,600 | 0 |
| 30-Aug-2024 | 126.00 | 127.00 | 123.00 | 125.00 | 1,374,200 | 0 |
| 29-Aug-2024 | 128.00 | 128.00 | 124.00 | 126.00 | 1,859,700 | 0 |
| 28-Aug-2024 | 130.00 | 131.00 | 128.00 | 128.00 | 2,226,200 | 0 |
| 27-Aug-2024 | 133.00 | 133.00 | 130.00 | 131.00 | 1,915,900 | 0 |
| 26-Aug-2024 | 132.00 | 134.00 | 131.00 | 133.00 | 466,400 | 0 |
| 23-Aug-2024 | 133.00 | 135.00 | 130.00 | 132.00 | 1,296,300 | 0 |
| 22-Aug-2024 | 136.00 | 136.00 | 130.00 | 134.00 | 764,600 | 0 |
| 21-Aug-2024 | 135.00 | 137.00 | 133.00 | 136.00 | 814,600 | 0 |
| 20-Aug-2024 | 136.00 | 136.00 | 134.00 | 136.00 | 1,111,600 | 0 |
| 19-Aug-2024 | 138.00 | 138.00 | 133.00 | 136.00 | 970,100 | 0 |
| 16-Aug-2024 | 135.00 | 140.00 | 135.00 | 138.00 | 2,806,700 | 0 |
| 15-Aug-2024 | 137.00 | 137.00 | 134.00 | 137.00 | 2,236,000 | 0 |
| 14-Aug-2024 | 135.00 | 138.00 | 132.00 | 137.00 | 3,733,600 | 0 |
| 13-Aug-2024 | 133.00 | 134.00 | 132.00 | 134.00 | 3,233,200 | 0 |
| 12-Aug-2024 | 131.00 | 135.00 | 131.00 | 133.00 | 2,335,900 | 0 |
| 09-Aug-2024 | 130.00 | 132.00 | 129.00 | 132.00 | 1,442,000 | 0 |
| 08-Aug-2024 | 134.00 | 134.00 | 130.00 | 130.00 | 1,495,100 | 0 |
| 07-Aug-2024 | 134.00 | 136.00 | 130.00 | 134.00 | 1,209,900 | 0 |
| 06-Aug-2024 | 134.00 | 135.00 | 129.00 | 134.00 | 413,800 | 0 |
| 05-Aug-2024 | 140.00 | 141.00 | 131.00 | 136.00 | 1,533,900 | 0 |
| 02-Aug-2024 | 141.00 | 142.00 | 139.00 | 141.00 | 2,942,800 | 0 |
| 01-Aug-2024 | 140.00 | 141.00 | 138.00 | 141.00 | 2,871,900 | 0 |
| 31-Jul-2024 | 139.00 | 142.00 | 136.00 | 140.00 | 3,921,000 | 0 |
| 30-Jul-2024 | 141.00 | 143.00 | 139.00 | 139.00 | 3,654,800 | 0 |
| 29-Jul-2024 | 134.00 | 139.00 | 134.00 | 139.00 | 3,878,800 | 0 |
| 26-Jul-2024 | 133.00 | 135.00 | 133.00 | 135.00 | 1,959,300 | 0 |
| 25-Jul-2024 | 136.00 | 136.00 | 133.00 | 133.00 | 1,802,500 | 0 |
| 24-Jul-2024 | 137.00 | 137.00 | 134.00 | 136.00 | 714,100 | 0 |
| 23-Jul-2024 | 136.00 | 137.00 | 134.00 | 136.00 | 1,193,400 | 0 |
| 22-Jul-2024 | 139.00 | 139.00 | 136.00 | 137.00 | 2,532,200 | 0 |
| 19-Jul-2024 | 140.00 | 140.00 | 137.00 | 140.00 | 405,100 | 0 |
| 18-Jul-2024 | 141.00 | 141.00 | 137.00 | 140.00 | 1,437,700 | 0 |
| 17-Jul-2024 | 140.00 | 141.00 | 137.00 | 139.00 | 1,988,000 | 0 |
| 16-Jul-2024 | 139.00 | 142.00 | 135.00 | 140.00 | 3,429,400 | 0 |
| 15-Jul-2024 | 134.00 | 139.00 | 133.00 | 139.00 | 2,535,600 | 0 |
| 12-Jul-2024 | 137.00 | 140.00 | 135.00 | 136.00 | 778,300 | 0 |
| 11-Jul-2024 | 138.00 | 139.00 | 137.00 | 139.00 | 2,584,800 | 0 |
| 10-Jul-2024 | 140.00 | 140.00 | 138.00 | 139.00 | 232,700 | 0 |
| 09-Jul-2024 | 139.00 | 140.00 | 136.00 | 140.00 | 1,700,900 | 0 |
| 08-Jul-2024 | 141.00 | 141.00 | 131.00 | 139.00 | 4,713,800 | 0 |
| 05-Jul-2024 | 138.00 | 140.00 | 137.00 | 140.00 | 12,529,000 | 0 |
| 04-Jul-2024 | 139.00 | 141.00 | 138.00 | 139.00 | 1,579,000 | 0 |
| 03-Jul-2024 | 142.00 | 143.00 | 139.00 | 139.00 | 2,458,900 | 0 |
| 02-Jul-2024 | 140.00 | 142.00 | 140.00 | 142.00 | 2,192,300 | 0 |
| 01-Jul-2024 | 144.00 | 144.00 | 139.00 | 142.00 | 3,086,300 | 0 |
| 28-Jun-2024 | 143.00 | 145.00 | 142.00 | 144.00 | 2,457,800 | 0 |
| 27-Jun-2024 | 144.00 | 144.00 | 141.00 | 143.00 | 3,728,500 | 0 |
| 26-Jun-2024 | 144.00 | 147.00 | 142.00 | 143.00 | 2,540,400 | 0 |
| 25-Jun-2024 | 146.00 | 146.00 | 144.00 | 144.00 | 2,335,700 | 0 |
| 24-Jun-2024 | 142.00 | 146.00 | 139.00 | 146.00 | 4,623,300 | 0 |
| 21-Jun-2024 | 146.00 | 147.00 | 137.00 | 142.00 | 5,648,100 | 0 |
| 20-Jun-2024 | 146.00 | 149.00 | 141.00 | 145.00 | 4,170,000 | 0 |
| 19-Jun-2024 | 145.00 | 147.00 | 143.00 | 147.00 | 5,624,800 | 0 |
| 14-Jun-2024 | 157.00 | 158.00 | 146.00 | 146.00 | 6,710,400 | 0 |
| 13-Jun-2024 | 150.00 | 157.00 | 142.00 | 156.00 | 11,144,400 | 0 |
| 12-Jun-2024 | 167.00 | 168.00 | 140.00 | 149.00 | 28,400,100 | 0 |
| 11-Jun-2024 | 165.00 | 168.00 | 161.00 | 167.00 | 10,430,100 | 0 |
| 10-Jun-2024 | 164.00 | 168.00 | 160.00 | 165.00 | 20,176,400 | 0 |
| 07-Jun-2024 | 170.00 | 171.00 | 164.00 | 164.00 | 15,834,100 | 0 |
| 06-Jun-2024 | 154.00 | 169.00 | 151.00 | 168.00 | 43,792,000 | 0 |
| 05-Jun-2024 | 155.00 | 157.00 | 150.00 | 153.00 | 6,198,500 | 0 |
| 04-Jun-2024 | 158.00 | 160.00 | 154.00 | 155.00 | 7,730,500 | 0 |
| 03-Jun-2024 | 146.00 | 160.00 | 144.00 | 158.00 | 26,047,100 | 0 |
| 31-May-2024 | 141.00 | 148.00 | 140.00 | 146.00 | 3,905,200 | 0 |
| 30-May-2024 | 142.00 | 143.00 | 133.00 | 142.00 | 3,433,300 | 0 |
| 29-May-2024 | 144.00 | 144.00 | 141.00 | 142.00 | 2,767,500 | 0 |
| 28-May-2024 | 142.00 | 144.00 | 141.00 | 142.00 | 1,941,200 | 0 |
| 27-May-2024 | 146.00 | 149.00 | 140.00 | 142.00 | 4,858,000 | 0 |
| 22-May-2024 | 146.00 | 149.00 | 142.00 | 146.00 | 5,393,800 | 0 |
| 21-May-2024 | 144.00 | 148.00 | 140.00 | 146.00 | 6,087,300 | 0 |
| 20-May-2024 | 145.00 | 145.00 | 140.00 | 143.00 | 4,594,900 | 0 |
| 17-May-2024 | 145.00 | 146.00 | 138.00 | 143.00 | 3,904,900 | 0 |
| 16-May-2024 | 132.00 | 145.00 | 132.00 | 144.00 | 6,717,100 | 0 |
| 15-May-2024 | 140.00 | 143.00 | 136.00 | 136.00 | 2,274,700 | 0 |
| 14-May-2024 | 132.00 | 140.00 | 125.00 | 140.00 | 7,621,000 | 0 |
| 13-May-2024 | 137.00 | 140.00 | 130.00 | 130.00 | 5,195,700 | 0 |
| 08-May-2024 | 143.00 | 143.00 | 137.00 | 137.00 | 1,833,800 | 0 |
| 07-May-2024 | 142.00 | 143.00 | 137.00 | 141.00 | 3,919,600 | 0 |
| 06-May-2024 | 150.00 | 151.00 | 138.00 | 140.00 | 7,590,100 | 0 |
| 03-May-2024 | 151.00 | 158.00 | 144.00 | 150.00 | 27,928,300 | 0 |
| 02-May-2024 | 139.00 | 150.00 | 136.00 | 150.00 | 34,309,300 | 0 |
| 30-Apr-2024 | 137.00 | 139.00 | 133.00 | 135.00 | 3,066,000 | 0 |
| 29-Apr-2024 | 132.00 | 144.00 | 127.00 | 136.00 | 22,061,100 | 0 |
| 26-Apr-2024 | 140.00 | 140.00 | 132.00 | 135.00 | 4,526,000 | 0 |
| 25-Apr-2024 | 141.00 | 144.00 | 133.00 | 139.00 | 11,607,500 | 0 |
| 24-Apr-2024 | 130.00 | 141.00 | 120.00 | 140.00 | 34,913,300 | 0 |
| 23-Apr-2024 | 121.00 | 129.00 | 119.00 | 126.00 | 8,331,600 | 0 |
| 22-Apr-2024 | 119.00 | 128.00 | 116.00 | 119.00 | 3,430,700 | 0 |
| 19-Apr-2024 | 123.00 | 123.00 | 114.00 | 117.00 | 4,461,500 | 0 |
| 18-Apr-2024 | 130.00 | 130.00 | 121.00 | 122.00 | 3,594,900 | 0 |
| 17-Apr-2024 | 135.00 | 135.00 | 125.00 | 125.00 | 2,944,600 | 0 |
| 16-Apr-2024 | 134.00 | 134.00 | 115.00 | 134.00 | 16,066,100 | 0 |
| 05-Apr-2024 | 137.00 | 138.00 | 133.00 | 134.00 | 5,169,200 | 0 |
| 04-Apr-2024 | 137.00 | 139.00 | 133.00 | 136.00 | 5,869,100 | 0 |
| 03-Apr-2024 | 138.00 | 139.00 | 137.00 | 137.00 | 2,301,200 | 0 |