| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 104.00 | 109.00 | 95.00 | 98.00 | 2,327,400 | 0 |
| 05-Sep-2024 | 117.00 | 117.00 | 103.00 | 104.00 | 3,287,000 | 0 |
| 04-Sep-2024 | 117.00 | 117.00 | 116.00 | 117.00 | 404,100 | 0 |
| 03-Sep-2024 | 118.00 | 118.00 | 116.00 | 117.00 | 1,226,900 | 0 |
| 02-Sep-2024 | 119.00 | 119.00 | 116.00 | 118.00 | 1,400,000 | 0 |
| 30-Aug-2024 | 118.00 | 120.00 | 116.00 | 119.00 | 1,087,400 | 0 |
| 29-Aug-2024 | 119.00 | 119.00 | 117.00 | 118.00 | 1,008,000 | 0 |
| 28-Aug-2024 | 120.00 | 120.00 | 118.00 | 119.00 | 2,426,000 | 0 |
| 27-Aug-2024 | 120.00 | 120.00 | 117.00 | 120.00 | 2,091,500 | 0 |
| 26-Aug-2024 | 118.00 | 120.00 | 118.00 | 120.00 | 1,466,300 | 0 |
| 23-Aug-2024 | 120.00 | 121.00 | 117.00 | 118.00 | 1,739,000 | 0 |
| 22-Aug-2024 | 120.00 | 120.00 | 119.00 | 120.00 | 57,700 | 0 |
| 21-Aug-2024 | 119.00 | 121.00 | 118.00 | 120.00 | 2,294,700 | 0 |
| 20-Aug-2024 | 120.00 | 120.00 | 116.00 | 119.00 | 890,200 | 0 |
| 19-Aug-2024 | 120.00 | 120.00 | 118.00 | 120.00 | 1,627,600 | 0 |
| 16-Aug-2024 | 121.00 | 121.00 | 119.00 | 120.00 | 1,215,700 | 0 |
| 15-Aug-2024 | 121.00 | 121.00 | 119.00 | 121.00 | 1,901,700 | 0 |
| 14-Aug-2024 | 120.00 | 121.00 | 119.00 | 121.00 | 715,100 | 0 |
| 13-Aug-2024 | 121.00 | 122.00 | 120.00 | 121.00 | 2,427,700 | 0 |
| 12-Aug-2024 | 120.00 | 122.00 | 120.00 | 122.00 | 2,399,400 | 0 |
| 09-Aug-2024 | 121.00 | 122.00 | 119.00 | 121.00 | 916,000 | 0 |
| 08-Aug-2024 | 122.00 | 124.00 | 118.00 | 122.00 | 2,188,000 | 0 |
| 07-Aug-2024 | 122.00 | 123.00 | 120.00 | 122.00 | 1,727,500 | 0 |
| 06-Aug-2024 | 119.00 | 122.00 | 119.00 | 122.00 | 3,384,300 | 0 |
| 05-Aug-2024 | 123.00 | 124.00 | 119.00 | 120.00 | 2,254,300 | 0 |
| 02-Aug-2024 | 123.00 | 124.00 | 119.00 | 123.00 | 1,475,300 | 0 |
| 01-Aug-2024 | 122.00 | 124.00 | 121.00 | 123.00 | 4,368,500 | 0 |
| 31-Jul-2024 | 121.00 | 124.00 | 120.00 | 122.00 | 1,724,500 | 0 |
| 30-Jul-2024 | 122.00 | 124.00 | 120.00 | 122.00 | 3,935,900 | 0 |
| 29-Jul-2024 | 125.00 | 125.00 | 118.00 | 123.00 | 3,852,700 | 0 |
| 26-Jul-2024 | 124.00 | 125.00 | 120.00 | 125.00 | 8,188,100 | 0 |
| 25-Jul-2024 | 126.00 | 128.00 | 122.00 | 124.00 | 7,779,100 | 0 |
| 24-Jul-2024 | 123.00 | 126.00 | 121.00 | 125.00 | 3,572,300 | 0 |
| 23-Jul-2024 | 122.00 | 127.00 | 121.00 | 123.00 | 7,413,200 | 0 |
| 22-Jul-2024 | 124.00 | 124.00 | 121.00 | 123.00 | 6,191,000 | 0 |
| 19-Jul-2024 | 124.00 | 126.00 | 122.00 | 124.00 | 4,925,600 | 0 |
| 18-Jul-2024 | 119.00 | 126.00 | 118.00 | 124.00 | 11,978,600 | 0 |
| 17-Jul-2024 | 126.00 | 127.00 | 117.00 | 120.00 | 2,597,200 | 0 |
| 16-Jul-2024 | 126.00 | 129.00 | 123.00 | 126.00 | 5,741,500 | 0 |
| 15-Jul-2024 | 128.00 | 130.00 | 127.00 | 129.00 | 1,284,000 | 0 |
| 12-Jul-2024 | 128.00 | 131.00 | 126.00 | 128.00 | 2,860,800 | 0 |
| 11-Jul-2024 | 128.00 | 132.00 | 124.00 | 129.00 | 5,544,300 | 0 |
| 10-Jul-2024 | 128.00 | 130.00 | 125.00 | 128.00 | 6,115,300 | 0 |
| 09-Jul-2024 | 108.00 | 129.00 | 105.00 | 128.00 | 12,014,300 | 0 |
| 08-Jul-2024 | 132.00 | 138.00 | 97.00 | 110.00 | 18,672,200 | 0 |
| 05-Jul-2024 | 134.00 | 138.00 | 130.00 | 132.00 | 10,144,100 | 0 |
| 04-Jul-2024 | 132.00 | 138.00 | 131.00 | 134.00 | 13,490,800 | 0 |
| 03-Jul-2024 | 132.00 | 136.00 | 131.00 | 132.00 | 7,069,700 | 0 |
| 02-Jul-2024 | 130.00 | 135.00 | 129.00 | 132.00 | 10,388,500 | 0 |
| 01-Jul-2024 | 120.00 | 136.00 | 119.00 | 130.00 | 29,937,000 | 0 |
| 28-Jun-2024 | 125.00 | 126.00 | 118.00 | 120.00 | 7,123,200 | 0 |
| 27-Jun-2024 | 122.00 | 126.00 | 119.00 | 125.00 | 12,369,700 | 0 |
| 26-Jun-2024 | 120.00 | 122.00 | 115.00 | 122.00 | 8,625,800 | 0 |
| 25-Jun-2024 | 114.00 | 120.00 | 112.00 | 120.00 | 7,460,100 | 0 |
| 24-Jun-2024 | 115.00 | 115.00 | 112.00 | 114.00 | 2,918,600 | 0 |
| 21-Jun-2024 | 115.00 | 117.00 | 113.00 | 115.00 | 5,410,100 | 0 |
| 20-Jun-2024 | 110.00 | 117.00 | 109.00 | 115.00 | 8,393,200 | 0 |
| 19-Jun-2024 | 106.00 | 117.00 | 105.00 | 109.00 | 6,569,100 | 0 |
| 14-Jun-2024 | 109.00 | 109.00 | 105.00 | 106.00 | 1,813,800 | 0 |
| 13-Jun-2024 | 105.00 | 111.00 | 104.00 | 108.00 | 4,921,400 | 0 |
| 12-Jun-2024 | 103.00 | 107.00 | 102.00 | 107.00 | 2,556,300 | 0 |
| 11-Jun-2024 | 110.00 | 110.00 | 102.00 | 104.00 | 2,200,200 | 0 |
| 10-Jun-2024 | 103.00 | 105.00 | 100.00 | 105.00 | 1,091,200 | 0 |
| 07-Jun-2024 | 100.00 | 105.00 | 100.00 | 103.00 | 296,500 | 0 |
| 06-Jun-2024 | 98.00 | 101.00 | 95.00 | 100.00 | 1,449,500 | 0 |
| 05-Jun-2024 | 98.00 | 100.00 | 87.00 | 98.00 | 1,710,200 | 0 |
| 04-Jun-2024 | 98.00 | 100.00 | 97.00 | 100.00 | 689,900 | 0 |
| 03-Jun-2024 | 95.00 | 100.00 | 95.00 | 100.00 | 1,777,600 | 0 |
| 31-May-2024 | 98.00 | 99.00 | 94.00 | 95.00 | 1,498,400 | 0 |
| 30-May-2024 | 91.00 | 98.00 | 91.00 | 98.00 | 1,539,400 | 0 |
| 29-May-2024 | 90.00 | 94.00 | 86.00 | 92.00 | 1,451,800 | 0 |
| 28-May-2024 | 87.00 | 92.00 | 87.00 | 91.00 | 450,800 | 0 |
| 27-May-2024 | 86.00 | 89.00 | 84.00 | 88.00 | 715,100 | 0 |
| 22-May-2024 | 86.00 | 87.00 | 84.00 | 86.00 | 431,900 | 0 |
| 21-May-2024 | 87.00 | 87.00 | 83.00 | 86.00 | 738,000 | 0 |
| 20-May-2024 | 85.00 | 89.00 | 85.00 | 86.00 | 244,600 | 0 |
| 17-May-2024 | 83.00 | 86.00 | 83.00 | 85.00 | 735,900 | 0 |
| 16-May-2024 | 82.00 | 86.00 | 82.00 | 83.00 | 676,100 | 0 |
| 15-May-2024 | 82.00 | 85.00 | 79.00 | 82.00 | 1,090,400 | 0 |
| 14-May-2024 | 80.00 | 82.00 | 79.00 | 82.00 | 771,900 | 0 |
| 13-May-2024 | 80.00 | 81.00 | 78.00 | 80.00 | 410,800 | 0 |
| 08-May-2024 | 77.00 | 80.00 | 77.00 | 79.00 | 402,000 | 0 |
| 07-May-2024 | 78.00 | 80.00 | 77.00 | 78.00 | 421,600 | 0 |
| 06-May-2024 | 80.00 | 80.00 | 77.00 | 79.00 | 723,400 | 0 |
| 03-May-2024 | 78.00 | 81.00 | 77.00 | 79.00 | 335,500 | 0 |
| 02-May-2024 | 80.00 | 81.00 | 74.00 | 78.00 | 977,800 | 0 |
| 30-Apr-2024 | 75.00 | 81.00 | 75.00 | 80.00 | 1,108,100 | 0 |
| 29-Apr-2024 | 76.00 | 78.00 | 75.00 | 76.00 | 253,200 | 0 |
| 26-Apr-2024 | 75.00 | 77.00 | 73.00 | 76.00 | 348,200 | 0 |
| 25-Apr-2024 | 74.00 | 75.00 | 72.00 | 74.00 | 562,900 | 0 |
| 24-Apr-2024 | 76.00 | 76.00 | 73.00 | 75.00 | 676,800 | 0 |
| 23-Apr-2024 | 76.00 | 76.00 | 73.00 | 76.00 | 311,100 | 0 |
| 22-Apr-2024 | 72.00 | 77.00 | 72.00 | 76.00 | 495,900 | 0 |
| 19-Apr-2024 | 73.00 | 76.00 | 71.00 | 73.00 | 1,148,400 | 0 |
| 18-Apr-2024 | 73.00 | 76.00 | 70.00 | 73.00 | 607,100 | 0 |
| 17-Apr-2024 | 75.00 | 76.00 | 71.00 | 74.00 | 368,000 | 0 |
| 16-Apr-2024 | 77.00 | 77.00 | 68.00 | 75.00 | 1,539,900 | 0 |
| 05-Apr-2024 | 79.00 | 81.00 | 76.00 | 76.00 | 1,332,200 | 0 |
| 04-Apr-2024 | 79.00 | 81.00 | 76.00 | 78.00 | 2,219,000 | 0 |
| 03-Apr-2024 | 81.00 | 84.00 | 79.00 | 79.00 | 5,242,500 | 0 |