| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 258.00 | 258.00 | 250.00 | 254.00 | 562,100 | 0 |
| 21-Nov-2024 | 258.00 | 264.00 | 256.00 | 258.00 | 108,800 | 0 |
| 20-Nov-2024 | 268.00 | 268.00 | 256.00 | 258.00 | 974,000 | 0 |
| 19-Nov-2024 | 274.00 | 276.00 | 268.00 | 270.00 | 105,200 | 0 |
| 18-Nov-2024 | 278.00 | 278.00 | 274.00 | 274.00 | 141,100 | 0 |
| 15-Nov-2024 | 278.00 | 280.00 | 276.00 | 278.00 | 110,700 | 0 |
| 14-Nov-2024 | 280.00 | 280.00 | 278.00 | 278.00 | 105,500 | 0 |
| 13-Nov-2024 | 284.00 | 284.00 | 278.00 | 280.00 | 40,600 | 0 |
| 12-Nov-2024 | 282.00 | 284.00 | 274.00 | 274.00 | 241,400 | 0 |
| 11-Nov-2024 | 288.00 | 288.00 | 276.00 | 282.00 | 201,300 | 0 |
| 08-Nov-2024 | 288.00 | 288.00 | 286.00 | 288.00 | 294,000 | 0 |
| 07-Nov-2024 | 288.00 | 288.00 | 286.00 | 288.00 | 256,700 | 0 |
| 06-Nov-2024 | 288.00 | 290.00 | 286.00 | 288.00 | 122,700 | 0 |
| 05-Nov-2024 | 290.00 | 290.00 | 286.00 | 286.00 | 124,700 | 0 |
| 04-Nov-2024 | 288.00 | 290.00 | 288.00 | 288.00 | 121,300 | 0 |
| 01-Nov-2024 | 284.00 | 292.00 | 284.00 | 288.00 | 204,900 | 0 |
| 31-Oct-2024 | 288.00 | 290.00 | 284.00 | 288.00 | 238,900 | 0 |
| 30-Oct-2024 | 290.00 | 292.00 | 282.00 | 288.00 | 180,000 | 0 |
| 29-Oct-2024 | 292.00 | 292.00 | 288.00 | 288.00 | 93,700 | 0 |
| 28-Oct-2024 | 292.00 | 292.00 | 286.00 | 290.00 | 275,400 | 0 |
| 25-Oct-2024 | 290.00 | 290.00 | 288.00 | 290.00 | 61,700 | 0 |
| 24-Oct-2024 | 290.00 | 292.00 | 286.00 | 290.00 | 359,200 | 0 |
| 23-Oct-2024 | 290.00 | 294.00 | 288.00 | 290.00 | 407,700 | 0 |
| 22-Oct-2024 | 294.00 | 294.00 | 290.00 | 292.00 | 194,800 | 0 |
| 21-Oct-2024 | 292.00 | 294.00 | 290.00 | 292.00 | 398,900 | 0 |
| 18-Oct-2024 | 294.00 | 294.00 | 290.00 | 292.00 | 154,200 | 0 |
| 17-Oct-2024 | 292.00 | 294.00 | 290.00 | 292.00 | 227,400 | 0 |
| 16-Oct-2024 | 292.00 | 292.00 | 288.00 | 292.00 | 75,500 | 0 |
| 15-Oct-2024 | 294.00 | 294.00 | 288.00 | 292.00 | 313,700 | 0 |
| 14-Oct-2024 | 290.00 | 292.00 | 290.00 | 292.00 | 69,900 | 0 |
| 11-Oct-2024 | 294.00 | 294.00 | 290.00 | 292.00 | 51,100 | 0 |
| 10-Oct-2024 | 292.00 | 294.00 | 290.00 | 290.00 | 114,900 | 0 |
| 09-Oct-2024 | 288.00 | 292.00 | 288.00 | 292.00 | 112,300 | 0 |
| 08-Oct-2024 | 292.00 | 292.00 | 286.00 | 288.00 | 181,800 | 0 |
| 07-Oct-2024 | 290.00 | 292.00 | 290.00 | 290.00 | 136,000 | 0 |
| 04-Oct-2024 | 294.00 | 294.00 | 288.00 | 288.00 | 166,700 | 0 |
| 03-Oct-2024 | 310.00 | 310.00 | 284.00 | 292.00 | 534,800 | 0 |
| 02-Oct-2024 | 292.00 | 292.00 | 286.00 | 286.00 | 351,100 | 0 |
| 01-Oct-2024 | 290.00 | 292.00 | 286.00 | 290.00 | 241,000 | 0 |
| 30-Sep-2024 | 294.00 | 294.00 | 284.00 | 288.00 | 1,063,700 | 0 |
| 27-Sep-2024 | 304.00 | 304.00 | 288.00 | 294.00 | 272,700 | 0 |
| 26-Sep-2024 | 292.00 | 296.00 | 288.00 | 292.00 | 337,900 | 0 |
| 25-Sep-2024 | 296.00 | 302.00 | 286.00 | 292.00 | 865,600 | 0 |
| 24-Sep-2024 | 296.00 | 298.00 | 292.00 | 296.00 | 860,400 | 0 |
| 23-Sep-2024 | 298.00 | 300.00 | 296.00 | 296.00 | 148,500 | 0 |
| 20-Sep-2024 | 298.00 | 300.00 | 296.00 | 296.00 | 128,800 | 0 |
| 19-Sep-2024 | 296.00 | 300.00 | 296.00 | 298.00 | 134,900 | 0 |
| 18-Sep-2024 | 300.00 | 302.00 | 294.00 | 296.00 | 623,300 | 0 |
| 17-Sep-2024 | 298.00 | 302.00 | 296.00 | 300.00 | 231,700 | 0 |
| 13-Sep-2024 | 296.00 | 300.00 | 294.00 | 298.00 | 220,000 | 0 |
| 12-Sep-2024 | 300.00 | 300.00 | 292.00 | 296.00 | 354,500 | 0 |
| 11-Sep-2024 | 298.00 | 298.00 | 294.00 | 296.00 | 174,700 | 0 |
| 10-Sep-2024 | 298.00 | 298.00 | 292.00 | 298.00 | 77,000 | 0 |
| 09-Sep-2024 | 300.00 | 302.00 | 294.00 | 296.00 | 299,900 | 0 |
| 06-Sep-2024 | 294.00 | 304.00 | 292.00 | 300.00 | 492,100 | 0 |
| 05-Sep-2024 | 296.00 | 296.00 | 292.00 | 294.00 | 259,100 | 0 |
| 04-Sep-2024 | 298.00 | 298.00 | 286.00 | 296.00 | 826,400 | 0 |
| 03-Sep-2024 | 300.00 | 300.00 | 290.00 | 298.00 | 546,200 | 0 |
| 02-Sep-2024 | 298.00 | 300.00 | 296.00 | 298.00 | 161,200 | 0 |
| 30-Aug-2024 | 292.00 | 298.00 | 292.00 | 298.00 | 68,500 | 0 |
| 29-Aug-2024 | 296.00 | 302.00 | 290.00 | 292.00 | 341,900 | 0 |
| 28-Aug-2024 | 300.00 | 300.00 | 294.00 | 296.00 | 186,200 | 0 |
| 27-Aug-2024 | 302.00 | 306.00 | 292.00 | 298.00 | 688,300 | 0 |
| 26-Aug-2024 | 300.00 | 320.00 | 298.00 | 300.00 | 307,800 | 0 |
| 23-Aug-2024 | 298.00 | 300.00 | 296.00 | 300.00 | 136,700 | 0 |
| 22-Aug-2024 | 300.00 | 300.00 | 294.00 | 296.00 | 363,600 | 0 |
| 21-Aug-2024 | 304.00 | 304.00 | 296.00 | 300.00 | 445,400 | 0 |
| 20-Aug-2024 | 306.00 | 306.00 | 300.00 | 302.00 | 286,300 | 0 |
| 19-Aug-2024 | 296.00 | 308.00 | 294.00 | 304.00 | 787,800 | 0 |
| 16-Aug-2024 | 298.00 | 300.00 | 290.00 | 294.00 | 675,600 | 0 |
| 15-Aug-2024 | 276.00 | 306.00 | 272.00 | 296.00 | 1,496,100 | 0 |
| 14-Aug-2024 | 268.00 | 274.00 | 266.00 | 274.00 | 378,000 | 0 |
| 13-Aug-2024 | 266.00 | 268.00 | 262.00 | 266.00 | 238,200 | 0 |
| 12-Aug-2024 | 270.00 | 270.00 | 262.00 | 264.00 | 279,000 | 0 |
| 09-Aug-2024 | 272.00 | 272.00 | 262.00 | 266.00 | 91,000 | 0 |
| 08-Aug-2024 | 268.00 | 272.00 | 260.00 | 270.00 | 261,200 | 0 |
| 07-Aug-2024 | 270.00 | 280.00 | 264.00 | 268.00 | 304,000 | 0 |
| 06-Aug-2024 | 270.00 | 278.00 | 260.00 | 268.00 | 285,700 | 0 |
| 05-Aug-2024 | 292.00 | 294.00 | 260.00 | 270.00 | 1,012,700 | 0 |
| 02-Aug-2024 | 304.00 | 308.00 | 276.00 | 290.00 | 1,489,300 | 0 |
| 01-Aug-2024 | 308.00 | 308.00 | 298.00 | 304.00 | 256,400 | 0 |
| 31-Jul-2024 | 314.00 | 314.00 | 304.00 | 308.00 | 194,700 | 0 |
| 30-Jul-2024 | 310.00 | 312.00 | 306.00 | 310.00 | 203,800 | 0 |
| 29-Jul-2024 | 314.00 | 314.00 | 304.00 | 308.00 | 1,020,600 | 0 |
| 26-Jul-2024 | 314.00 | 314.00 | 310.00 | 312.00 | 100,200 | 0 |
| 25-Jul-2024 | 314.00 | 314.00 | 304.00 | 312.00 | 312,200 | 0 |
| 24-Jul-2024 | 320.00 | 320.00 | 310.00 | 314.00 | 1,370,200 | 0 |
| 23-Jul-2024 | 326.00 | 326.00 | 318.00 | 320.00 | 1,660,600 | 0 |
| 22-Jul-2024 | 332.00 | 332.00 | 322.00 | 326.00 | 2,099,000 | 0 |
| 19-Jul-2024 | 338.00 | 342.00 | 326.00 | 332.00 | 2,974,200 | 0 |
| 18-Jul-2024 | 312.00 | 346.00 | 312.00 | 338.00 | 12,957,600 | 0 |
| 17-Jul-2024 | 304.00 | 314.00 | 300.00 | 312.00 | 6,485,800 | 0 |
| 16-Jul-2024 | 304.00 | 304.00 | 294.00 | 304.00 | 2,637,000 | 0 |
| 15-Jul-2024 | 316.00 | 318.00 | 304.00 | 304.00 | 3,020,900 | 0 |
| 12-Jul-2024 | 326.00 | 326.00 | 316.00 | 316.00 | 3,356,800 | 0 |
| 11-Jul-2024 | 330.00 | 332.00 | 324.00 | 326.00 | 2,918,600 | 0 |
| 10-Jul-2024 | 328.00 | 340.00 | 328.00 | 330.00 | 3,272,500 | 0 |
| 09-Jul-2024 | 324.00 | 332.00 | 320.00 | 328.00 | 5,234,300 | 0 |
| 08-Jul-2024 | 328.00 | 336.00 | 294.00 | 324.00 | 8,227,300 | 0 |
| 05-Jul-2024 | 340.00 | 340.00 | 328.00 | 328.00 | 3,771,700 | 0 |