| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 169.00 | 170.00 | 167.00 | 168.00 | 21,394,600 | 0 |
| 21-Nov-2024 | 171.00 | 172.00 | 168.00 | 169.00 | 7,988,500 | 0 |
| 20-Nov-2024 | 171.00 | 172.00 | 169.00 | 171.00 | 10,920,100 | 0 |
| 19-Nov-2024 | 168.00 | 172.00 | 168.00 | 171.00 | 15,173,700 | 0 |
| 18-Nov-2024 | 172.00 | 172.00 | 167.00 | 168.00 | 15,155,700 | 0 |
| 15-Nov-2024 | 170.00 | 173.00 | 169.00 | 171.00 | 22,162,700 | 0 |
| 14-Nov-2024 | 177.00 | 177.00 | 170.00 | 171.00 | 14,348,900 | 0 |
| 13-Nov-2024 | 177.00 | 177.00 | 173.00 | 174.00 | 13,742,800 | 0 |
| 12-Nov-2024 | 169.00 | 176.00 | 169.00 | 175.00 | 22,794,000 | 0 |
| 11-Nov-2024 | 171.00 | 172.00 | 166.00 | 170.00 | 20,269,900 | 0 |
| 08-Nov-2024 | 177.00 | 177.00 | 169.00 | 171.00 | 25,503,000 | 0 |
| 07-Nov-2024 | 176.00 | 177.00 | 171.00 | 173.00 | 23,740,400 | 0 |
| 06-Nov-2024 | 176.00 | 179.00 | 173.00 | 176.00 | 35,618,800 | 0 |
| 05-Nov-2024 | 181.00 | 181.00 | 176.00 | 176.00 | 30,373,100 | 0 |
| 04-Nov-2024 | 181.00 | 183.00 | 176.00 | 181.00 | 40,371,100 | 0 |
| 01-Nov-2024 | 185.00 | 187.00 | 180.00 | 181.00 | 36,067,300 | 0 |
| 31-Oct-2024 | 190.00 | 193.00 | 183.00 | 185.00 | 95,607,000 | 0 |
| 30-Oct-2024 | 195.00 | 196.00 | 188.00 | 192.00 | 22,796,700 | 0 |
| 29-Oct-2024 | 192.00 | 197.00 | 191.00 | 195.00 | 31,629,200 | 0 |
| 28-Oct-2024 | 198.00 | 199.00 | 191.00 | 192.00 | 40,317,700 | 0 |
| 25-Oct-2024 | 202.00 | 206.00 | 198.00 | 198.00 | 39,838,900 | 0 |
| 24-Oct-2024 | 208.00 | 208.00 | 202.00 | 202.00 | 20,948,300 | 0 |
| 23-Oct-2024 | 210.00 | 210.00 | 206.00 | 208.00 | 21,468,600 | 0 |
| 22-Oct-2024 | 212.00 | 214.00 | 208.00 | 210.00 | 22,776,200 | 0 |
| 21-Oct-2024 | 214.00 | 216.00 | 212.00 | 212.00 | 13,404,600 | 0 |
| 18-Oct-2024 | 216.00 | 216.00 | 210.00 | 214.00 | 30,216,600 | 0 |
| 17-Oct-2024 | 212.00 | 216.00 | 210.00 | 214.00 | 24,521,100 | 0 |
| 16-Oct-2024 | 212.00 | 216.00 | 210.00 | 212.00 | 20,338,700 | 0 |
| 15-Oct-2024 | 212.00 | 214.00 | 210.00 | 212.00 | 15,597,700 | 0 |
| 14-Oct-2024 | 216.00 | 216.00 | 210.00 | 212.00 | 16,915,000 | 0 |
| 11-Oct-2024 | 210.00 | 218.00 | 208.00 | 212.00 | 46,136,400 | 0 |
| 10-Oct-2024 | 210.00 | 210.00 | 206.00 | 208.00 | 11,462,000 | 0 |
| 09-Oct-2024 | 216.00 | 216.00 | 208.00 | 210.00 | 20,479,100 | 0 |
| 08-Oct-2024 | 210.00 | 218.00 | 204.00 | 214.00 | 37,096,900 | 0 |
| 07-Oct-2024 | 204.00 | 212.00 | 200.00 | 210.00 | 42,325,100 | 0 |
| 04-Oct-2024 | 208.00 | 210.00 | 204.00 | 204.00 | 17,292,400 | 0 |
| 03-Oct-2024 | 208.00 | 210.00 | 204.00 | 208.00 | 22,160,700 | 0 |
| 02-Oct-2024 | 214.00 | 216.00 | 206.00 | 208.00 | 34,610,700 | 0 |
| 01-Oct-2024 | 208.00 | 214.00 | 204.00 | 214.00 | 18,612,800 | 0 |
| 30-Sep-2024 | 214.00 | 218.00 | 208.00 | 208.00 | 43,794,200 | 0 |
| 27-Sep-2024 | 214.00 | 216.00 | 210.00 | 214.00 | 26,312,500 | 0 |
| 26-Sep-2024 | 222.00 | 222.00 | 212.00 | 214.00 | 55,598,300 | 0 |
| 25-Sep-2024 | 230.00 | 230.00 | 218.00 | 220.00 | 74,566,800 | 0 |
| 24-Sep-2024 | 224.00 | 230.00 | 220.00 | 228.00 | 54,881,400 | 0 |
| 23-Sep-2024 | 220.00 | 228.00 | 216.00 | 222.00 | 65,288,100 | 0 |
| 20-Sep-2024 | 224.00 | 228.00 | 216.00 | 220.00 | 42,286,300 | 0 |
| 19-Sep-2024 | 222.00 | 234.00 | 220.00 | 224.00 | 76,607,200 | 0 |
| 18-Sep-2024 | 222.00 | 232.00 | 220.00 | 222.00 | 111,338,500 | 0 |
| 17-Sep-2024 | 210.00 | 222.00 | 206.00 | 220.00 | 149,380,400 | 0 |
| 13-Sep-2024 | 202.00 | 212.00 | 202.00 | 210.00 | 77,470,600 | 0 |
| 12-Sep-2024 | 202.00 | 206.00 | 200.00 | 202.00 | 39,372,300 | 0 |
| 11-Sep-2024 | 208.00 | 210.00 | 200.00 | 202.00 | 73,230,100 | 0 |
| 10-Sep-2024 | 206.00 | 214.00 | 200.00 | 208.00 | 151,388,800 | 0 |
| 09-Sep-2024 | 194.00 | 204.00 | 191.00 | 202.00 | 157,589,400 | 0 |
| 06-Sep-2024 | 192.00 | 195.00 | 191.00 | 194.00 | 60,634,300 | 0 |
| 05-Sep-2024 | 187.00 | 193.00 | 187.00 | 191.00 | 85,259,000 | 0 |
| 04-Sep-2024 | 183.00 | 190.00 | 180.00 | 187.00 | 50,194,000 | 0 |
| 03-Sep-2024 | 187.00 | 188.00 | 184.00 | 184.00 | 20,532,700 | 0 |
| 02-Sep-2024 | 184.00 | 188.00 | 183.00 | 187.00 | 26,165,300 | 0 |
| 30-Aug-2024 | 184.00 | 186.00 | 181.00 | 183.00 | 29,061,400 | 0 |
| 29-Aug-2024 | 191.00 | 192.00 | 180.00 | 185.00 | 263,337,600 | 0 |
| 28-Aug-2024 | 190.00 | 196.00 | 188.00 | 191.00 | 327,674,600 | 0 |
| 27-Aug-2024 | 195.00 | 204.00 | 187.00 | 189.00 | 182,420,700 | 0 |
| 26-Aug-2024 | 188.00 | 196.00 | 187.00 | 195.00 | 67,704,500 | 0 |
| 23-Aug-2024 | 185.00 | 188.00 | 183.00 | 187.00 | 16,082,900 | 0 |
| 22-Aug-2024 | 187.00 | 188.00 | 183.00 | 183.00 | 24,500,800 | 0 |
| 21-Aug-2024 | 189.00 | 192.00 | 186.00 | 187.00 | 21,946,600 | 0 |
| 20-Aug-2024 | 187.00 | 191.00 | 186.00 | 189.00 | 31,197,200 | 0 |
| 19-Aug-2024 | 189.00 | 190.00 | 185.00 | 186.00 | 21,641,900 | 0 |
| 16-Aug-2024 | 189.00 | 192.00 | 187.00 | 188.00 | 24,793,000 | 0 |
| 15-Aug-2024 | 188.00 | 196.00 | 184.00 | 188.00 | 84,093,000 | 0 |
| 14-Aug-2024 | 187.00 | 192.00 | 185.00 | 188.00 | 68,256,000 | 0 |
| 13-Aug-2024 | 178.00 | 188.00 | 176.00 | 187.00 | 98,192,300 | 0 |
| 12-Aug-2024 | 176.00 | 178.00 | 173.00 | 176.00 | 11,216,300 | 0 |
| 09-Aug-2024 | 173.00 | 178.00 | 173.00 | 176.00 | 20,585,900 | 0 |
| 08-Aug-2024 | 173.00 | 176.00 | 172.00 | 174.00 | 21,685,000 | 0 |
| 07-Aug-2024 | 173.00 | 179.00 | 172.00 | 172.00 | 39,298,100 | 0 |
| 06-Aug-2024 | 172.00 | 175.00 | 170.00 | 173.00 | 14,157,200 | 0 |
| 05-Aug-2024 | 181.00 | 183.00 | 170.00 | 172.00 | 33,855,900 | 0 |
| 02-Aug-2024 | 181.00 | 182.00 | 179.00 | 181.00 | 12,672,400 | 0 |
| 01-Aug-2024 | 186.00 | 186.00 | 178.00 | 181.00 | 25,210,900 | 0 |
| 31-Jul-2024 | 173.00 | 192.00 | 172.00 | 181.00 | 128,479,500 | 0 |
| 30-Jul-2024 | 172.00 | 175.00 | 171.00 | 173.00 | 2,692,700 | 0 |
| 29-Jul-2024 | 173.00 | 175.00 | 171.00 | 173.00 | 9,952,500 | 0 |
| 26-Jul-2024 | 172.00 | 173.00 | 171.00 | 173.00 | 2,117,100 | 0 |
| 25-Jul-2024 | 173.00 | 173.00 | 170.00 | 172.00 | 5,378,200 | 0 |
| 24-Jul-2024 | 173.00 | 175.00 | 172.00 | 173.00 | 4,791,800 | 0 |
| 23-Jul-2024 | 173.00 | 174.00 | 171.00 | 173.00 | 3,392,300 | 0 |
| 22-Jul-2024 | 173.00 | 174.00 | 171.00 | 173.00 | 4,214,900 | 0 |
| 19-Jul-2024 | 175.00 | 176.00 | 173.00 | 173.00 | 6,816,000 | 0 |
| 18-Jul-2024 | 175.00 | 175.00 | 173.00 | 175.00 | 2,468,100 | 0 |
| 17-Jul-2024 | 173.00 | 175.00 | 172.00 | 175.00 | 4,651,000 | 0 |
| 16-Jul-2024 | 178.00 | 179.00 | 172.00 | 173.00 | 7,467,900 | 0 |
| 15-Jul-2024 | 181.00 | 181.00 | 176.00 | 178.00 | 7,569,700 | 0 |
| 12-Jul-2024 | 173.00 | 180.00 | 172.00 | 180.00 | 29,164,300 | 0 |
| 11-Jul-2024 | 171.00 | 173.00 | 170.00 | 173.00 | 4,226,700 | 0 |
| 10-Jul-2024 | 171.00 | 172.00 | 169.00 | 171.00 | 2,422,000 | 0 |
| 09-Jul-2024 | 172.00 | 173.00 | 168.00 | 171.00 | 10,038,100 | 0 |
| 08-Jul-2024 | 169.00 | 172.00 | 168.00 | 172.00 | 6,592,000 | 0 |
| 05-Jul-2024 | 168.00 | 170.00 | 167.00 | 169.00 | 6,065,100 | 0 |