| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Sep-2024 | 306.00 | 308.00 | 302.00 | 304.00 | 322,200 | 0 |
| 05-Sep-2024 | 310.00 | 310.00 | 304.00 | 308.00 | 234,800 | 0 |
| 04-Sep-2024 | 306.00 | 312.00 | 302.00 | 310.00 | 258,800 | 0 |
| 03-Sep-2024 | 320.00 | 320.00 | 304.00 | 304.00 | 568,400 | 0 |
| 02-Sep-2024 | 342.00 | 378.00 | 320.00 | 320.00 | 1,149,700 | 0 |
| 30-Aug-2024 | 304.00 | 340.00 | 304.00 | 340.00 | 660,300 | 0 |
| 29-Aug-2024 | 300.00 | 334.00 | 298.00 | 304.00 | 558,400 | 0 |
| 28-Aug-2024 | 308.00 | 308.00 | 300.00 | 300.00 | 79,000 | 0 |
| 27-Aug-2024 | 304.00 | 308.00 | 302.00 | 302.00 | 86,600 | 0 |
| 26-Aug-2024 | 304.00 | 308.00 | 304.00 | 306.00 | 50,600 | 0 |
| 23-Aug-2024 | 302.00 | 304.00 | 300.00 | 300.00 | 31,200 | 0 |
| 22-Aug-2024 | 304.00 | 304.00 | 302.00 | 302.00 | 85,400 | 0 |
| 21-Aug-2024 | 308.00 | 308.00 | 302.00 | 302.00 | 41,100 | 0 |
| 20-Aug-2024 | 312.00 | 312.00 | 306.00 | 306.00 | 51,700 | 0 |
| 19-Aug-2024 | 314.00 | 316.00 | 312.00 | 312.00 | 105,900 | 0 |
| 16-Aug-2024 | 312.00 | 328.00 | 310.00 | 314.00 | 85,700 | 0 |
| 15-Aug-2024 | 304.00 | 310.00 | 300.00 | 308.00 | 254,300 | 0 |
| 14-Aug-2024 | 304.00 | 314.00 | 300.00 | 304.00 | 46,700 | 0 |
| 13-Aug-2024 | 312.00 | 314.00 | 312.00 | 312.00 | 260,300 | 0 |
| 12-Aug-2024 | 304.00 | 318.00 | 304.00 | 312.00 | 107,000 | 0 |
| 09-Aug-2024 | 310.00 | 310.00 | 306.00 | 306.00 | 4,400 | 0 |
| 08-Aug-2024 | 310.00 | 312.00 | 304.00 | 312.00 | 37,400 | 0 |
| 07-Aug-2024 | 304.00 | 310.00 | 302.00 | 308.00 | 662,200 | 0 |
| 06-Aug-2024 | 302.00 | 316.00 | 300.00 | 304.00 | 827,200 | 0 |
| 05-Aug-2024 | 320.00 | 320.00 | 302.00 | 302.00 | 97,300 | 0 |
| 02-Aug-2024 | 326.00 | 332.00 | 320.00 | 320.00 | 91,300 | 0 |
| 01-Aug-2024 | 350.00 | 350.00 | 320.00 | 326.00 | 412,000 | 0 |
| 31-Jul-2024 | 310.00 | 350.00 | 306.00 | 350.00 | 966,800 | 0 |
| 30-Jul-2024 | 312.00 | 320.00 | 310.00 | 310.00 | 134,900 | 0 |
| 29-Jul-2024 | 310.00 | 318.00 | 306.00 | 318.00 | 115,300 | 0 |
| 26-Jul-2024 | 310.00 | 320.00 | 306.00 | 308.00 | 24,400 | 0 |
| 25-Jul-2024 | 316.00 | 320.00 | 312.00 | 318.00 | 127,400 | 0 |
| 24-Jul-2024 | 310.00 | 318.00 | 310.00 | 312.00 | 7,900 | 0 |
| 23-Jul-2024 | 320.00 | 320.00 | 306.00 | 320.00 | 49,800 | 0 |
| 22-Jul-2024 | 318.00 | 318.00 | 310.00 | 314.00 | 152,900 | 0 |
| 19-Jul-2024 | 320.00 | 320.00 | 300.00 | 318.00 | 155,700 | 0 |
| 18-Jul-2024 | 320.00 | 328.00 | 320.00 | 320.00 | 129,300 | 0 |
| 17-Jul-2024 | 316.00 | 320.00 | 310.00 | 320.00 | 98,100 | 0 |
| 16-Jul-2024 | 314.00 | 328.00 | 314.00 | 320.00 | 191,700 | 0 |
| 15-Jul-2024 | 348.00 | 348.00 | 310.00 | 314.00 | 488,200 | 0 |
| 12-Jul-2024 | 348.00 | 350.00 | 342.00 | 348.00 | 76,200 | 0 |
| 11-Jul-2024 | 350.00 | 352.00 | 348.00 | 348.00 | 1,135,200 | 0 |
| 10-Jul-2024 | 350.00 | 356.00 | 348.00 | 350.00 | 1,997,100 | 0 |
| 09-Jul-2024 | 348.00 | 356.00 | 346.00 | 348.00 | 2,877,900 | 0 |
| 08-Jul-2024 | 352.00 | 352.00 | 348.00 | 348.00 | 1,262,000 | 0 |
| 05-Jul-2024 | 354.00 | 358.00 | 352.00 | 354.00 | 2,673,200 | 0 |
| 04-Jul-2024 | 352.00 | 358.00 | 346.00 | 354.00 | 1,725,300 | 0 |
| 03-Jul-2024 | 354.00 | 358.00 | 350.00 | 352.00 | 2,328,300 | 0 |
| 02-Jul-2024 | 344.00 | 360.00 | 342.00 | 356.00 | 2,854,900 | 0 |
| 01-Jul-2024 | 354.00 | 356.00 | 340.00 | 346.00 | 1,924,200 | 0 |
| 28-Jun-2024 | 360.00 | 366.00 | 354.00 | 354.00 | 2,903,500 | 0 |
| 27-Jun-2024 | 360.00 | 366.00 | 356.00 | 362.00 | 2,889,800 | 0 |
| 26-Jun-2024 | 360.00 | 370.00 | 358.00 | 360.00 | 2,771,400 | 0 |
| 25-Jun-2024 | 360.00 | 370.00 | 356.00 | 364.00 | 1,402,900 | 0 |
| 24-Jun-2024 | 370.00 | 376.00 | 358.00 | 364.00 | 2,736,900 | 0 |
| 21-Jun-2024 | 360.00 | 370.00 | 350.00 | 370.00 | 3,671,900 | 0 |
| 20-Jun-2024 | 368.00 | 370.00 | 358.00 | 358.00 | 1,180,100 | 0 |
| 19-Jun-2024 | 368.00 | 378.00 | 354.00 | 368.00 | 4,096,000 | 0 |
| 14-Jun-2024 | 364.00 | 378.00 | 362.00 | 368.00 | 3,202,500 | 0 |
| 13-Jun-2024 | 350.00 | 370.00 | 348.00 | 362.00 | 3,913,400 | 0 |
| 12-Jun-2024 | 366.00 | 376.00 | 350.00 | 350.00 | 4,610,000 | 0 |
| 11-Jun-2024 | 376.00 | 378.00 | 366.00 | 366.00 | 4,485,800 | 0 |
| 10-Jun-2024 | 356.00 | 376.00 | 354.00 | 374.00 | 4,485,300 | 0 |
| 07-Jun-2024 | 348.00 | 362.00 | 346.00 | 354.00 | 4,363,300 | 0 |
| 06-Jun-2024 | 340.00 | 358.00 | 340.00 | 346.00 | 3,382,000 | 0 |
| 05-Jun-2024 | 332.00 | 358.00 | 332.00 | 340.00 | 2,486,200 | 0 |
| 04-Jun-2024 | 332.00 | 342.00 | 332.00 | 332.00 | 9,400 | 0 |
| 03-Jun-2024 | 336.00 | 352.00 | 332.00 | 332.00 | 770,000 | 0 |
| 31-May-2024 | 330.00 | 338.00 | 324.00 | 334.00 | 56,200 | 0 |
| 30-May-2024 | 322.00 | 348.00 | 322.00 | 330.00 | 640,700 | 0 |
| 29-May-2024 | 322.00 | 330.00 | 312.00 | 318.00 | 416,800 | 0 |
| 28-May-2024 | 328.00 | 340.00 | 312.00 | 322.00 | 609,000 | 0 |
| 27-May-2024 | 310.00 | 342.00 | 304.00 | 328.00 | 1,832,900 | 0 |
| 22-May-2024 | 310.00 | 340.00 | 302.00 | 312.00 | 1,234,100 | 0 |
| 21-May-2024 | 318.00 | 324.00 | 296.00 | 308.00 | 860,300 | 0 |
| 20-May-2024 | 338.00 | 342.00 | 294.00 | 316.00 | 2,006,900 | 0 |
| 17-May-2024 | 330.00 | 344.00 | 330.00 | 342.00 | 178,900 | 0 |
| 16-May-2024 | 342.00 | 354.00 | 280.00 | 344.00 | 1,550,400 | 0 |
| 15-May-2024 | 348.00 | 348.00 | 342.00 | 342.00 | 92,800 | 0 |
| 14-May-2024 | 344.00 | 350.00 | 342.00 | 342.00 | 527,700 | 0 |
| 13-May-2024 | 346.00 | 346.00 | 328.00 | 342.00 | 220,800 | 0 |
| 08-May-2024 | 338.00 | 354.00 | 338.00 | 344.00 | 694,900 | 0 |
| 07-May-2024 | 334.00 | 342.00 | 334.00 | 338.00 | 64,700 | 0 |
| 06-May-2024 | 330.00 | 338.00 | 330.00 | 334.00 | 150,800 | 0 |
| 03-May-2024 | 328.00 | 334.00 | 322.00 | 330.00 | 74,900 | 0 |
| 02-May-2024 | 332.00 | 348.00 | 326.00 | 328.00 | 653,700 | 0 |
| 30-Apr-2024 | 342.00 | 342.00 | 322.00 | 332.00 | 167,900 | 0 |
| 29-Apr-2024 | 328.00 | 342.00 | 322.00 | 342.00 | 570,400 | 0 |
| 26-Apr-2024 | 322.00 | 336.00 | 322.00 | 326.00 | 421,500 | 0 |
| 25-Apr-2024 | 316.00 | 344.00 | 300.00 | 322.00 | 743,600 | 0 |
| 24-Apr-2024 | 322.00 | 328.00 | 300.00 | 318.00 | 326,900 | 0 |
| 23-Apr-2024 | 312.00 | 336.00 | 306.00 | 320.00 | 1,065,200 | 0 |
| 22-Apr-2024 | 312.00 | 326.00 | 300.00 | 312.00 | 63,400 | 0 |
| 19-Apr-2024 | 310.00 | 348.00 | 310.00 | 314.00 | 1,093,800 | 0 |
| 18-Apr-2024 | 322.00 | 324.00 | 310.00 | 312.00 | 392,400 | 0 |
| 17-Apr-2024 | 310.00 | 324.00 | 288.00 | 318.00 | 832,500 | 0 |
| 16-Apr-2024 | 306.00 | 320.00 | 296.00 | 312.00 | 401,300 | 0 |
| 05-Apr-2024 | 306.00 | 314.00 | 294.00 | 306.00 | 94,400 | 0 |
| 04-Apr-2024 | 306.00 | 322.00 | 300.00 | 306.00 | 362,400 | 0 |
| 03-Apr-2024 | 294.00 | 310.00 | 294.00 | 300.00 | 418,400 | 0 |