| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Nov-2024 | 484.00 | 488.00 | 452.00 | 466.00 | 20,700 | 0 |
| 26-Nov-2024 | 456.00 | 486.00 | 448.00 | 484.00 | 26,600 | 0 |
| 25-Nov-2024 | 484.00 | 488.00 | 450.00 | 456.00 | 22,300 | 0 |
| 22-Nov-2024 | 486.00 | 486.00 | 452.00 | 484.00 | 22,300 | 0 |
| 21-Nov-2024 | 488.00 | 488.00 | 454.00 | 486.00 | 26,200 | 0 |
| 20-Nov-2024 | 488.00 | 488.00 | 460.00 | 488.00 | 31,700 | 0 |
| 19-Nov-2024 | 450.00 | 490.00 | 450.00 | 480.00 | 32,600 | 0 |
| 18-Nov-2024 | 444.00 | 484.00 | 444.00 | 448.00 | 37,800 | 0 |
| 15-Nov-2024 | 458.00 | 486.00 | 452.00 | 478.00 | 44,900 | 0 |
| 14-Nov-2024 | 454.00 | 488.00 | 446.00 | 486.00 | 38,400 | 0 |
| 13-Nov-2024 | 464.00 | 474.00 | 446.00 | 474.00 | 18,500 | 0 |
| 12-Nov-2024 | 448.00 | 484.00 | 446.00 | 464.00 | 10,500 | 0 |
| 11-Nov-2024 | 440.00 | 468.00 | 440.00 | 468.00 | 4,400 | 0 |
| 08-Nov-2024 | 450.00 | 452.00 | 444.00 | 452.00 | 16,300 | 0 |
| 07-Nov-2024 | 454.00 | 454.00 | 454.00 | 454.00 | 100 | 0 |
| 06-Nov-2024 | 458.00 | 458.00 | 454.00 | 454.00 | 2,100 | 0 |
| 05-Nov-2024 | 452.00 | 468.00 | 440.00 | 458.00 | 37,100 | 0 |
| 04-Nov-2024 | 472.00 | 472.00 | 440.00 | 460.00 | 34,600 | 0 |
| 01-Nov-2024 | 472.00 | 476.00 | 472.00 | 476.00 | 900 | 0 |
| 31-Oct-2024 | 464.00 | 488.00 | 464.00 | 472.00 | 5,300 | 0 |
| 30-Oct-2024 | 480.00 | 480.00 | 466.00 | 476.00 | 14,300 | 0 |
| 29-Oct-2024 | 488.00 | 488.00 | 478.00 | 480.00 | 1,300 | 0 |
| 28-Oct-2024 | 490.00 | 490.00 | 476.00 | 488.00 | 6,000 | 0 |
| 25-Oct-2024 | 490.00 | 490.00 | 482.00 | 490.00 | 1,000 | 0 |
| 24-Oct-2024 | 490.00 | 490.00 | 490.00 | 490.00 | 800 | 0 |
| 23-Oct-2024 | 482.00 | 482.00 | 480.00 | 480.00 | 500 | 0 |
| 22-Oct-2024 | 480.00 | 492.00 | 478.00 | 492.00 | 1,400 | 0 |
| 21-Oct-2024 | 492.00 | 492.00 | 478.00 | 486.00 | 3,100 | 0 |
| 18-Oct-2024 | 492.00 | 492.00 | 490.00 | 490.00 | 1,200 | 0 |
| 17-Oct-2024 | 494.00 | 494.00 | 488.00 | 488.00 | 1,500 | 0 |
| 16-Oct-2024 | 486.00 | 492.00 | 478.00 | 492.00 | 3,900 | 0 |
| 15-Oct-2024 | 486.00 | 486.00 | 486.00 | 486.00 | 600 | 0 |
| 14-Oct-2024 | 494.00 | 494.00 | 494.00 | 494.00 | 0 | 0 |
| 11-Oct-2024 | 496.00 | 496.00 | 494.00 | 494.00 | 400 | 0 |
| 10-Oct-2024 | 490.00 | 490.00 | 490.00 | 490.00 | 3,100 | 0 |
| 09-Oct-2024 | 480.00 | 490.00 | 478.00 | 490.00 | 9,900 | 0 |
| 08-Oct-2024 | 480.00 | 490.00 | 480.00 | 480.00 | 15,500 | 0 |
| 07-Oct-2024 | 488.00 | 488.00 | 480.00 | 480.00 | 140,300 | 0 |
| 04-Oct-2024 | 490.00 | 510.00 | 490.00 | 494.00 | 28,000 | 0 |
| 03-Oct-2024 | 482.00 | 498.00 | 482.00 | 490.00 | 14,200 | 0 |
| 02-Oct-2024 | 492.00 | 492.00 | 484.00 | 492.00 | 6,200 | 0 |
| 01-Oct-2024 | 494.00 | 494.00 | 492.00 | 492.00 | 800 | 0 |
| 30-Sep-2024 | 500.00 | 500.00 | 492.00 | 492.00 | 1,500 | 0 |
| 27-Sep-2024 | 488.00 | 490.00 | 488.00 | 488.00 | 41,000 | 0 |
| 26-Sep-2024 | 510.00 | 510.00 | 494.00 | 494.00 | 5,800 | 0 |
| 25-Sep-2024 | 500.00 | 525.00 | 488.00 | 494.00 | 30,100 | 0 |
| 24-Sep-2024 | 500.00 | 500.00 | 486.00 | 500.00 | 24,500 | 0 |
| 23-Sep-2024 | 500.00 | 500.00 | 494.00 | 498.00 | 25,100 | 0 |
| 20-Sep-2024 | 498.00 | 500.00 | 490.00 | 494.00 | 8,600 | 0 |
| 19-Sep-2024 | 515.00 | 515.00 | 494.00 | 498.00 | 18,000 | 0 |
| 18-Sep-2024 | 505.00 | 505.00 | 496.00 | 500.00 | 13,400 | 0 |
| 17-Sep-2024 | 492.00 | 540.00 | 490.00 | 505.00 | 59,900 | 0 |
| 13-Sep-2024 | 490.00 | 498.00 | 486.00 | 494.00 | 11,400 | 0 |
| 12-Sep-2024 | 492.00 | 494.00 | 486.00 | 490.00 | 19,200 | 0 |
| 11-Sep-2024 | 490.00 | 494.00 | 478.00 | 490.00 | 52,800 | 0 |
| 10-Sep-2024 | 525.00 | 525.00 | 486.00 | 486.00 | 124,400 | 0 |
| 09-Sep-2024 | 545.00 | 565.00 | 484.00 | 510.00 | 82,100 | 0 |
| 06-Sep-2024 | 540.00 | 575.00 | 540.00 | 545.00 | 44,200 | 0 |
| 05-Sep-2024 | 565.00 | 585.00 | 530.00 | 540.00 | 129,200 | 0 |
| 04-Sep-2024 | 570.00 | 680.00 | 550.00 | 555.00 | 757,500 | 0 |
| 03-Sep-2024 | 550.00 | 650.00 | 550.00 | 565.00 | 1,158,900 | 0 |
| 02-Sep-2024 | 520.00 | 565.00 | 480.00 | 520.00 | 60,200 | 0 |
| 30-Aug-2024 | 560.00 | 570.00 | 560.00 | 570.00 | 2,700 | 0 |
| 29-Aug-2024 | 570.00 | 570.00 | 570.00 | 570.00 | 0 | 0 |
| 28-Aug-2024 | 570.00 | 570.00 | 570.00 | 570.00 | 0 | 0 |
| 27-Aug-2024 | 560.00 | 570.00 | 555.00 | 570.00 | 12,000 | 0 |
| 26-Aug-2024 | 600.00 | 610.00 | 560.00 | 570.00 | 23,500 | 0 |
| 23-Aug-2024 | 580.00 | 580.00 | 580.00 | 580.00 | 2,100 | 0 |
| 22-Aug-2024 | 575.00 | 580.00 | 575.00 | 580.00 | 1,300 | 0 |
| 21-Aug-2024 | 570.00 | 580.00 | 570.00 | 580.00 | 400 | 0 |
| 20-Aug-2024 | 570.00 | 570.00 | 570.00 | 570.00 | 100 | 0 |
| 19-Aug-2024 | 585.00 | 585.00 | 570.00 | 570.00 | 6,300 | 0 |
| 16-Aug-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 1,000 | 0 |
| 15-Aug-2024 | 565.00 | 600.00 | 565.00 | 565.00 | 10,400 | 0 |
| 14-Aug-2024 | 560.00 | 590.00 | 560.00 | 560.00 | 9,500 | 0 |
| 13-Aug-2024 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 0 |
| 12-Aug-2024 | 550.00 | 575.00 | 550.00 | 575.00 | 1,400 | 0 |
| 09-Aug-2024 | 580.00 | 580.00 | 550.00 | 550.00 | 2,000 | 0 |
| 08-Aug-2024 | 565.00 | 580.00 | 565.00 | 565.00 | 20,200 | 0 |
| 07-Aug-2024 | 590.00 | 590.00 | 565.00 | 585.00 | 300 | 0 |
| 06-Aug-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 10,000 | 0 |
| 05-Aug-2024 | 575.00 | 585.00 | 560.00 | 565.00 | 41,300 | 0 |
| 02-Aug-2024 | 560.00 | 600.00 | 560.00 | 580.00 | 2,300 | 0 |
| 01-Aug-2024 | 575.00 | 575.00 | 575.00 | 575.00 | 200 | 0 |
| 31-Jul-2024 | 585.00 | 590.00 | 570.00 | 580.00 | 14,100 | 0 |
| 30-Jul-2024 | 595.00 | 630.00 | 590.00 | 600.00 | 6,300 | 0 |
| 29-Jul-2024 | 595.00 | 595.00 | 565.00 | 570.00 | 4,700 | 0 |
| 26-Jul-2024 | 600.00 | 600.00 | 570.00 | 595.00 | 20,100 | 0 |
| 25-Jul-2024 | 560.00 | 670.00 | 560.00 | 590.00 | 153,900 | 0 |
| 24-Jul-2024 | 570.00 | 570.00 | 560.00 | 560.00 | 64,800 | 0 |
| 23-Jul-2024 | 545.00 | 570.00 | 545.00 | 555.00 | 21,400 | 0 |
| 22-Jul-2024 | 560.00 | 670.00 | 540.00 | 545.00 | 83,800 | 0 |
| 19-Jul-2024 | 540.00 | 540.00 | 540.00 | 540.00 | 32,100 | 0 |
| 18-Jul-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 1,000 | 0 |
| 17-Jul-2024 | 560.00 | 560.00 | 550.00 | 550.00 | 2,700 | 0 |
| 16-Jul-2024 | 575.00 | 575.00 | 560.00 | 560.00 | 1,600 | 0 |
| 15-Jul-2024 | 580.00 | 580.00 | 550.00 | 580.00 | 2,100 | 0 |
| 12-Jul-2024 | 565.00 | 565.00 | 565.00 | 565.00 | 100 | 0 |
| 11-Jul-2024 | 575.00 | 575.00 | 565.00 | 565.00 | 1,900 | 0 |
| 10-Jul-2024 | 555.00 | 585.00 | 550.00 | 585.00 | 43,900 | 0 |