| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 148.00 | 149.00 | 148.00 | 149.00 | 2,600 | 0 |
| 21-Nov-2024 | 149.00 | 149.00 | 143.00 | 145.00 | 700 | 0 |
| 20-Nov-2024 | 145.00 | 149.00 | 145.00 | 149.00 | 3,800 | 0 |
| 19-Nov-2024 | 148.00 | 149.00 | 146.00 | 148.00 | 54,500 | 0 |
| 18-Nov-2024 | 143.00 | 148.00 | 143.00 | 147.00 | 21,900 | 0 |
| 15-Nov-2024 | 145.00 | 145.00 | 143.00 | 143.00 | 33,500 | 0 |
| 14-Nov-2024 | 149.00 | 149.00 | 144.00 | 146.00 | 6,700 | 0 |
| 13-Nov-2024 | 147.00 | 151.00 | 143.00 | 151.00 | 48,200 | 0 |
| 12-Nov-2024 | 148.00 | 150.00 | 140.00 | 150.00 | 30,200 | 0 |
| 11-Nov-2024 | 149.00 | 150.00 | 143.00 | 150.00 | 56,300 | 0 |
| 08-Nov-2024 | 147.00 | 150.00 | 143.00 | 150.00 | 25,900 | 0 |
| 07-Nov-2024 | 143.00 | 147.00 | 142.00 | 147.00 | 9,600 | 0 |
| 06-Nov-2024 | 148.00 | 148.00 | 143.00 | 145.00 | 17,100 | 0 |
| 05-Nov-2024 | 148.00 | 148.00 | 147.00 | 148.00 | 6,900 | 0 |
| 04-Nov-2024 | 142.00 | 148.00 | 142.00 | 147.00 | 13,000 | 0 |
| 01-Nov-2024 | 146.00 | 149.00 | 143.00 | 144.00 | 78,900 | 0 |
| 31-Oct-2024 | 149.00 | 149.00 | 145.00 | 146.00 | 163,800 | 0 |
| 30-Oct-2024 | 146.00 | 147.00 | 146.00 | 147.00 | 1,100 | 0 |
| 29-Oct-2024 | 146.00 | 150.00 | 146.00 | 150.00 | 4,700 | 0 |
| 28-Oct-2024 | 150.00 | 151.00 | 146.00 | 151.00 | 8,400 | 0 |
| 25-Oct-2024 | 150.00 | 150.00 | 150.00 | 150.00 | 3,100 | 0 |
| 24-Oct-2024 | 145.00 | 150.00 | 145.00 | 150.00 | 26,700 | 0 |
| 23-Oct-2024 | 146.00 | 150.00 | 145.00 | 150.00 | 47,500 | 0 |
| 22-Oct-2024 | 151.00 | 152.00 | 142.00 | 152.00 | 160,200 | 0 |
| 21-Oct-2024 | 147.00 | 151.00 | 147.00 | 151.00 | 16,600 | 0 |
| 18-Oct-2024 | 149.00 | 151.00 | 148.00 | 151.00 | 4,400 | 0 |
| 17-Oct-2024 | 146.00 | 151.00 | 146.00 | 151.00 | 75,000 | 0 |
| 16-Oct-2024 | 149.00 | 149.00 | 146.00 | 149.00 | 5,500 | 0 |
| 15-Oct-2024 | 146.00 | 150.00 | 146.00 | 150.00 | 4,800 | 0 |
| 14-Oct-2024 | 148.00 | 151.00 | 146.00 | 146.00 | 143,700 | 0 |
| 11-Oct-2024 | 149.00 | 150.00 | 149.00 | 150.00 | 2,300 | 0 |
| 10-Oct-2024 | 151.00 | 151.00 | 150.00 | 150.00 | 1,500 | 0 |
| 09-Oct-2024 | 151.00 | 151.00 | 147.00 | 149.00 | 17,100 | 0 |
| 08-Oct-2024 | 147.00 | 151.00 | 147.00 | 151.00 | 6,900 | 0 |
| 07-Oct-2024 | 145.00 | 151.00 | 145.00 | 151.00 | 17,200 | 0 |
| 04-Oct-2024 | 148.00 | 149.00 | 148.00 | 149.00 | 9,000 | 0 |
| 03-Oct-2024 | 151.00 | 151.00 | 145.00 | 148.00 | 20,200 | 0 |
| 02-Oct-2024 | 151.00 | 152.00 | 145.00 | 151.00 | 54,400 | 0 |
| 01-Oct-2024 | 144.00 | 151.00 | 144.00 | 151.00 | 16,600 | 0 |
| 30-Sep-2024 | 146.00 | 151.00 | 142.00 | 151.00 | 51,600 | 0 |
| 27-Sep-2024 | 151.00 | 152.00 | 142.00 | 150.00 | 8,200 | 0 |
| 26-Sep-2024 | 152.00 | 152.00 | 151.00 | 151.00 | 9,300 | 0 |
| 25-Sep-2024 | 152.00 | 154.00 | 146.00 | 151.00 | 35,200 | 0 |
| 24-Sep-2024 | 153.00 | 153.00 | 147.00 | 152.00 | 17,600 | 0 |
| 23-Sep-2024 | 152.00 | 152.00 | 150.00 | 150.00 | 51,800 | 0 |
| 20-Sep-2024 | 151.00 | 151.00 | 149.00 | 150.00 | 38,400 | 0 |
| 19-Sep-2024 | 150.00 | 155.00 | 148.00 | 151.00 | 226,700 | 0 |
| 18-Sep-2024 | 153.00 | 155.00 | 150.00 | 152.00 | 82,300 | 0 |
| 17-Sep-2024 | 151.00 | 152.00 | 147.00 | 152.00 | 111,100 | 0 |
| 13-Sep-2024 | 150.00 | 152.00 | 147.00 | 152.00 | 45,600 | 0 |
| 12-Sep-2024 | 149.00 | 155.00 | 147.00 | 151.00 | 266,800 | 0 |
| 11-Sep-2024 | 147.00 | 170.00 | 144.00 | 149.00 | 2,003,300 | 0 |
| 10-Sep-2024 | 145.00 | 147.00 | 143.00 | 147.00 | 47,600 | 0 |
| 09-Sep-2024 | 142.00 | 146.00 | 142.00 | 146.00 | 16,000 | 0 |
| 06-Sep-2024 | 146.00 | 146.00 | 142.00 | 146.00 | 9,200 | 0 |
| 05-Sep-2024 | 143.00 | 146.00 | 143.00 | 146.00 | 9,000 | 0 |
| 04-Sep-2024 | 145.00 | 150.00 | 143.00 | 144.00 | 31,600 | 0 |
| 03-Sep-2024 | 145.00 | 145.00 | 141.00 | 145.00 | 117,400 | 0 |
| 02-Sep-2024 | 142.00 | 145.00 | 140.00 | 144.00 | 104,400 | 0 |
| 30-Aug-2024 | 146.00 | 146.00 | 142.00 | 142.00 | 7,100 | 0 |
| 29-Aug-2024 | 145.00 | 146.00 | 145.00 | 146.00 | 76,800 | 0 |
| 28-Aug-2024 | 146.00 | 146.00 | 141.00 | 146.00 | 132,000 | 0 |
| 27-Aug-2024 | 143.00 | 146.00 | 143.00 | 145.00 | 111,300 | 0 |
| 26-Aug-2024 | 143.00 | 144.00 | 140.00 | 143.00 | 14,800 | 0 |
| 23-Aug-2024 | 142.00 | 144.00 | 141.00 | 143.00 | 61,700 | 0 |
| 22-Aug-2024 | 141.00 | 150.00 | 139.00 | 142.00 | 58,000 | 0 |
| 21-Aug-2024 | 140.00 | 141.00 | 139.00 | 141.00 | 4,200 | 0 |
| 20-Aug-2024 | 139.00 | 141.00 | 139.00 | 140.00 | 33,000 | 0 |
| 19-Aug-2024 | 141.00 | 142.00 | 139.00 | 140.00 | 53,500 | 0 |
| 16-Aug-2024 | 138.00 | 141.00 | 137.00 | 141.00 | 66,600 | 0 |
| 15-Aug-2024 | 138.00 | 140.00 | 137.00 | 138.00 | 20,600 | 0 |
| 14-Aug-2024 | 139.00 | 140.00 | 137.00 | 138.00 | 10,100 | 0 |
| 13-Aug-2024 | 140.00 | 140.00 | 138.00 | 138.00 | 68,100 | 0 |
| 12-Aug-2024 | 139.00 | 140.00 | 138.00 | 139.00 | 175,700 | 0 |
| 09-Aug-2024 | 140.00 | 140.00 | 137.00 | 139.00 | 58,300 | 0 |
| 08-Aug-2024 | 140.00 | 142.00 | 138.00 | 140.00 | 121,400 | 0 |
| 07-Aug-2024 | 140.00 | 146.00 | 137.00 | 139.00 | 424,200 | 0 |
| 06-Aug-2024 | 138.00 | 138.00 | 132.00 | 138.00 | 24,600 | 0 |
| 05-Aug-2024 | 140.00 | 140.00 | 131.00 | 138.00 | 161,500 | 0 |
| 02-Aug-2024 | 139.00 | 140.00 | 138.00 | 140.00 | 84,600 | 0 |
| 01-Aug-2024 | 139.00 | 140.00 | 137.00 | 139.00 | 47,000 | 0 |
| 31-Jul-2024 | 138.00 | 140.00 | 137.00 | 140.00 | 118,500 | 0 |
| 30-Jul-2024 | 139.00 | 142.00 | 137.00 | 139.00 | 110,400 | 0 |
| 29-Jul-2024 | 141.00 | 147.00 | 139.00 | 140.00 | 71,000 | 0 |
| 26-Jul-2024 | 140.00 | 142.00 | 138.00 | 139.00 | 305,800 | 0 |
| 25-Jul-2024 | 142.00 | 142.00 | 139.00 | 140.00 | 163,500 | 0 |
| 24-Jul-2024 | 142.00 | 146.00 | 141.00 | 142.00 | 415,600 | 0 |
| 23-Jul-2024 | 156.00 | 166.00 | 140.00 | 141.00 | 1,337,000 | 0 |
| 22-Jul-2024 | 159.00 | 159.00 | 154.00 | 156.00 | 161,600 | 0 |
| 19-Jul-2024 | 169.00 | 169.00 | 158.00 | 159.00 | 127,600 | 0 |
| 18-Jul-2024 | 173.00 | 173.00 | 168.00 | 169.00 | 154,600 | 0 |
| 17-Jul-2024 | 171.00 | 176.00 | 165.00 | 173.00 | 458,000 | 0 |
| 16-Jul-2024 | 185.00 | 186.00 | 164.00 | 171.00 | 663,700 | 0 |
| 15-Jul-2024 | 189.00 | 194.00 | 186.00 | 187.00 | 704,800 | 0 |
| 12-Jul-2024 | 183.00 | 198.00 | 177.00 | 188.00 | 2,258,500 | 0 |
| 11-Jul-2024 | 194.00 | 198.00 | 179.00 | 183.00 | 1,255,100 | 0 |
| 10-Jul-2024 | 151.00 | 199.00 | 151.00 | 195.00 | 4,895,700 | 0 |
| 09-Jul-2024 | 149.00 | 150.00 | 146.00 | 150.00 | 3,300 | 0 |
| 08-Jul-2024 | 153.00 | 153.00 | 130.00 | 149.00 | 63,500 | 0 |
| 05-Jul-2024 | 152.00 | 154.00 | 145.00 | 153.00 | 5,500 | 0 |