| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 234.00 | 236.00 | 226.00 | 236.00 | 40,800 | 0 |
| 21-Nov-2024 | 236.00 | 238.00 | 228.00 | 238.00 | 17,400 | 0 |
| 20-Nov-2024 | 230.00 | 242.00 | 226.00 | 238.00 | 21,600 | 0 |
| 19-Nov-2024 | 226.00 | 240.00 | 226.00 | 228.00 | 60,700 | 0 |
| 18-Nov-2024 | 230.00 | 230.00 | 220.00 | 226.00 | 20,100 | 0 |
| 15-Nov-2024 | 236.00 | 278.00 | 218.00 | 224.00 | 410,800 | 0 |
| 14-Nov-2024 | 238.00 | 238.00 | 232.00 | 236.00 | 19,900 | 0 |
| 13-Nov-2024 | 244.00 | 244.00 | 234.00 | 238.00 | 30,700 | 0 |
| 12-Nov-2024 | 248.00 | 254.00 | 240.00 | 244.00 | 28,900 | 0 |
| 11-Nov-2024 | 258.00 | 264.00 | 238.00 | 244.00 | 38,100 | 0 |
| 08-Nov-2024 | 266.00 | 298.00 | 244.00 | 244.00 | 207,200 | 0 |
| 07-Nov-2024 | 266.00 | 266.00 | 260.00 | 260.00 | 1,000 | 0 |
| 06-Nov-2024 | 264.00 | 266.00 | 260.00 | 260.00 | 20,700 | 0 |
| 05-Nov-2024 | 264.00 | 270.00 | 258.00 | 268.00 | 42,000 | 0 |
| 04-Nov-2024 | 268.00 | 268.00 | 262.00 | 266.00 | 2,700 | 0 |
| 01-Nov-2024 | 268.00 | 268.00 | 262.00 | 268.00 | 800 | 0 |
| 31-Oct-2024 | 268.00 | 268.00 | 268.00 | 268.00 | 3,100 | 0 |
| 30-Oct-2024 | 264.00 | 268.00 | 264.00 | 268.00 | 2,700 | 0 |
| 29-Oct-2024 | 272.00 | 272.00 | 260.00 | 268.00 | 12,200 | 0 |
| 28-Oct-2024 | 258.00 | 268.00 | 256.00 | 268.00 | 20,800 | 0 |
| 25-Oct-2024 | 258.00 | 258.00 | 258.00 | 258.00 | 4,500 | 0 |
| 24-Oct-2024 | 262.00 | 264.00 | 258.00 | 258.00 | 21,600 | 0 |
| 23-Oct-2024 | 268.00 | 272.00 | 262.00 | 262.00 | 19,100 | 0 |
| 22-Oct-2024 | 252.00 | 286.00 | 252.00 | 262.00 | 228,100 | 0 |
| 21-Oct-2024 | 258.00 | 260.00 | 254.00 | 254.00 | 14,700 | 0 |
| 18-Oct-2024 | 262.00 | 262.00 | 258.00 | 258.00 | 8,600 | 0 |
| 17-Oct-2024 | 264.00 | 288.00 | 262.00 | 262.00 | 234,200 | 0 |
| 16-Oct-2024 | 270.00 | 286.00 | 248.00 | 262.00 | 902,900 | 0 |
| 15-Oct-2024 | 256.00 | 272.00 | 256.00 | 270.00 | 13,300 | 0 |
| 14-Oct-2024 | 254.00 | 258.00 | 254.00 | 256.00 | 6,100 | 0 |
| 11-Oct-2024 | 252.00 | 256.00 | 252.00 | 254.00 | 4,900 | 0 |
| 10-Oct-2024 | 248.00 | 256.00 | 246.00 | 250.00 | 5,000 | 0 |
| 09-Oct-2024 | 258.00 | 258.00 | 248.00 | 256.00 | 1,100 | 0 |
| 08-Oct-2024 | 258.00 | 258.00 | 246.00 | 254.00 | 4,600 | 0 |
| 07-Oct-2024 | 260.00 | 260.00 | 246.00 | 254.00 | 84,100 | 0 |
| 04-Oct-2024 | 256.00 | 256.00 | 242.00 | 246.00 | 46,300 | 0 |
| 03-Oct-2024 | 266.00 | 266.00 | 240.00 | 256.00 | 150,000 | 0 |
| 02-Oct-2024 | 268.00 | 270.00 | 260.00 | 266.00 | 14,500 | 0 |
| 01-Oct-2024 | 264.00 | 270.00 | 262.00 | 270.00 | 15,700 | 0 |
| 30-Sep-2024 | 262.00 | 262.00 | 258.00 | 262.00 | 16,400 | 0 |
| 27-Sep-2024 | 262.00 | 270.00 | 256.00 | 270.00 | 15,500 | 0 |
| 26-Sep-2024 | 258.00 | 264.00 | 256.00 | 256.00 | 3,600 | 0 |
| 25-Sep-2024 | 270.00 | 272.00 | 258.00 | 258.00 | 25,100 | 0 |
| 24-Sep-2024 | 268.00 | 278.00 | 260.00 | 270.00 | 58,000 | 0 |
| 23-Sep-2024 | 260.00 | 298.00 | 254.00 | 266.00 | 896,700 | 0 |
| 20-Sep-2024 | 262.00 | 262.00 | 232.00 | 256.00 | 64,400 | 0 |
| 19-Sep-2024 | 262.00 | 262.00 | 256.00 | 260.00 | 33,200 | 0 |
| 18-Sep-2024 | 268.00 | 268.00 | 254.00 | 260.00 | 17,600 | 0 |
| 17-Sep-2024 | 266.00 | 266.00 | 250.00 | 262.00 | 94,500 | 0 |
| 13-Sep-2024 | 268.00 | 268.00 | 252.00 | 256.00 | 15,500 | 0 |
| 12-Sep-2024 | 272.00 | 272.00 | 258.00 | 264.00 | 174,700 | 0 |
| 11-Sep-2024 | 264.00 | 278.00 | 262.00 | 266.00 | 147,000 | 0 |
| 10-Sep-2024 | 270.00 | 290.00 | 266.00 | 268.00 | 324,100 | 0 |
| 09-Sep-2024 | 328.00 | 332.00 | 260.00 | 266.00 | 900,300 | 0 |
| 06-Sep-2024 | 270.00 | 340.00 | 270.00 | 326.00 | 939,400 | 0 |
| 05-Sep-2024 | 274.00 | 276.00 | 270.00 | 276.00 | 1,300 | 0 |
| 04-Sep-2024 | 274.00 | 276.00 | 274.00 | 276.00 | 1,100 | 0 |
| 03-Sep-2024 | 274.00 | 274.00 | 274.00 | 274.00 | 0 | 0 |
| 02-Sep-2024 | 274.00 | 274.00 | 268.00 | 274.00 | 600 | 0 |
| 30-Aug-2024 | 274.00 | 274.00 | 274.00 | 274.00 | 100 | 0 |
| 29-Aug-2024 | 272.00 | 278.00 | 268.00 | 272.00 | 102,800 | 0 |
| 28-Aug-2024 | 272.00 | 272.00 | 272.00 | 272.00 | 100 | 0 |
| 27-Aug-2024 | 272.00 | 272.00 | 272.00 | 272.00 | 300 | 0 |
| 26-Aug-2024 | 280.00 | 280.00 | 278.00 | 278.00 | 4,400 | 0 |
| 23-Aug-2024 | 274.00 | 274.00 | 274.00 | 274.00 | 0 | 0 |
| 22-Aug-2024 | 278.00 | 278.00 | 274.00 | 274.00 | 30,800 | 0 |
| 21-Aug-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 300 | 0 |
| 20-Aug-2024 | 278.00 | 278.00 | 274.00 | 274.00 | 35,200 | 0 |
| 19-Aug-2024 | 278.00 | 278.00 | 272.00 | 278.00 | 35,100 | 0 |
| 16-Aug-2024 | 278.00 | 288.00 | 272.00 | 272.00 | 65,700 | 0 |
| 15-Aug-2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100 | 0 |
| 14-Aug-2024 | 270.00 | 278.00 | 270.00 | 278.00 | 600 | 0 |
| 13-Aug-2024 | 268.00 | 280.00 | 264.00 | 280.00 | 11,000 | 0 |
| 12-Aug-2024 | 276.00 | 280.00 | 268.00 | 268.00 | 900 | 0 |
| 09-Aug-2024 | 268.00 | 268.00 | 268.00 | 268.00 | 100 | 0 |
| 08-Aug-2024 | 266.00 | 266.00 | 266.00 | 266.00 | 0 | 0 |
| 07-Aug-2024 | 266.00 | 266.00 | 266.00 | 266.00 | 0 | 0 |
| 06-Aug-2024 | 266.00 | 266.00 | 266.00 | 266.00 | 0 | 0 |
| 05-Aug-2024 | 266.00 | 266.00 | 266.00 | 266.00 | 100 | 0 |
| 02-Aug-2024 | 276.00 | 290.00 | 272.00 | 272.00 | 41,500 | 0 |
| 01-Aug-2024 | 278.00 | 278.00 | 270.00 | 276.00 | 700 | 0 |
| 31-Jul-2024 | 288.00 | 288.00 | 280.00 | 280.00 | 200 | 0 |
| 30-Jul-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 29-Jul-2024 | 268.00 | 280.00 | 268.00 | 276.00 | 4,000 | 0 |
| 26-Jul-2024 | 280.00 | 280.00 | 280.00 | 280.00 | 0 | 0 |
| 25-Jul-2024 | 276.00 | 282.00 | 262.00 | 280.00 | 76,500 | 0 |
| 24-Jul-2024 | 278.00 | 288.00 | 268.00 | 278.00 | 13,400 | 0 |
| 23-Jul-2024 | 288.00 | 288.00 | 262.00 | 280.00 | 30,000 | 0 |
| 22-Jul-2024 | 288.00 | 288.00 | 278.00 | 280.00 | 26,200 | 0 |
| 19-Jul-2024 | 270.00 | 278.00 | 270.00 | 278.00 | 200 | 0 |
| 18-Jul-2024 | 288.00 | 288.00 | 278.00 | 278.00 | 600 | 0 |
| 17-Jul-2024 | 288.00 | 288.00 | 278.00 | 278.00 | 600 | 0 |
| 16-Jul-2024 | 288.00 | 288.00 | 280.00 | 280.00 | 200 | 0 |
| 15-Jul-2024 | 288.00 | 288.00 | 280.00 | 280.00 | 28,200 | 0 |
| 12-Jul-2024 | 278.00 | 280.00 | 278.00 | 280.00 | 302,700 | 0 |
| 11-Jul-2024 | 276.00 | 288.00 | 270.00 | 288.00 | 29,600 | 0 |
| 10-Jul-2024 | 290.00 | 290.00 | 268.00 | 274.00 | 1,100 | 0 |
| 09-Jul-2024 | 280.00 | 292.00 | 272.00 | 276.00 | 1,400 | 0 |
| 08-Jul-2024 | 296.00 | 296.00 | 268.00 | 274.00 | 20,200 | 0 |
| 05-Jul-2024 | 280.00 | 300.00 | 280.00 | 298.00 | 41,600 | 0 |