| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 284.00 | 286.00 | 280.00 | 282.00 | 752,400 | 0 |
| 21-Nov-2024 | 284.00 | 288.00 | 282.00 | 282.00 | 512,500 | 0 |
| 20-Nov-2024 | 288.00 | 290.00 | 284.00 | 286.00 | 677,500 | 0 |
| 19-Nov-2024 | 290.00 | 290.00 | 284.00 | 288.00 | 478,000 | 0 |
| 18-Nov-2024 | 282.00 | 294.00 | 282.00 | 286.00 | 1,650,600 | 0 |
| 15-Nov-2024 | 286.00 | 286.00 | 280.00 | 282.00 | 1,157,700 | 0 |
| 14-Nov-2024 | 288.00 | 290.00 | 286.00 | 286.00 | 883,200 | 0 |
| 13-Nov-2024 | 288.00 | 290.00 | 284.00 | 288.00 | 879,000 | 0 |
| 12-Nov-2024 | 292.00 | 292.00 | 288.00 | 288.00 | 898,000 | 0 |
| 11-Nov-2024 | 294.00 | 300.00 | 292.00 | 292.00 | 692,000 | 0 |
| 08-Nov-2024 | 294.00 | 300.00 | 292.00 | 294.00 | 2,060,900 | 0 |
| 07-Nov-2024 | 296.00 | 298.00 | 270.00 | 294.00 | 4,561,400 | 0 |
| 06-Nov-2024 | 298.00 | 300.00 | 296.00 | 296.00 | 2,478,500 | 0 |
| 05-Nov-2024 | 300.00 | 302.00 | 298.00 | 298.00 | 2,669,600 | 0 |
| 04-Nov-2024 | 300.00 | 304.00 | 298.00 | 302.00 | 2,522,500 | 0 |
| 01-Nov-2024 | 302.00 | 306.00 | 300.00 | 300.00 | 2,884,500 | 0 |
| 31-Oct-2024 | 310.00 | 310.00 | 300.00 | 302.00 | 783,700 | 0 |
| 30-Oct-2024 | 306.00 | 308.00 | 300.00 | 302.00 | 1,338,400 | 0 |
| 29-Oct-2024 | 304.00 | 306.00 | 298.00 | 306.00 | 3,663,400 | 0 |
| 28-Oct-2024 | 304.00 | 312.00 | 300.00 | 304.00 | 7,626,000 | 0 |
| 25-Oct-2024 | 302.00 | 304.00 | 300.00 | 300.00 | 1,336,700 | 0 |
| 24-Oct-2024 | 304.00 | 306.00 | 300.00 | 302.00 | 1,467,100 | 0 |
| 23-Oct-2024 | 302.00 | 304.00 | 300.00 | 304.00 | 1,964,800 | 0 |
| 22-Oct-2024 | 304.00 | 304.00 | 300.00 | 300.00 | 3,720,400 | 0 |
| 21-Oct-2024 | 302.00 | 306.00 | 300.00 | 304.00 | 2,108,800 | 0 |
| 18-Oct-2024 | 302.00 | 304.00 | 300.00 | 302.00 | 268,100 | 0 |
| 17-Oct-2024 | 302.00 | 304.00 | 300.00 | 302.00 | 1,521,900 | 0 |
| 16-Oct-2024 | 300.00 | 304.00 | 298.00 | 302.00 | 3,669,300 | 0 |
| 15-Oct-2024 | 304.00 | 306.00 | 298.00 | 300.00 | 2,594,400 | 0 |
| 14-Oct-2024 | 302.00 | 304.00 | 302.00 | 304.00 | 1,453,400 | 0 |
| 11-Oct-2024 | 302.00 | 306.00 | 302.00 | 304.00 | 600,300 | 0 |
| 10-Oct-2024 | 304.00 | 306.00 | 300.00 | 302.00 | 1,001,900 | 0 |
| 09-Oct-2024 | 300.00 | 304.00 | 298.00 | 304.00 | 1,080,200 | 0 |
| 08-Oct-2024 | 302.00 | 304.00 | 300.00 | 302.00 | 1,454,100 | 0 |
| 07-Oct-2024 | 302.00 | 304.00 | 300.00 | 302.00 | 1,332,100 | 0 |
| 04-Oct-2024 | 312.00 | 312.00 | 300.00 | 302.00 | 4,290,600 | 0 |
| 03-Oct-2024 | 302.00 | 318.00 | 302.00 | 310.00 | 14,722,500 | 0 |
| 02-Oct-2024 | 300.00 | 302.00 | 298.00 | 302.00 | 5,476,400 | 0 |
| 01-Oct-2024 | 302.00 | 304.00 | 298.00 | 300.00 | 2,079,300 | 0 |
| 30-Sep-2024 | 302.00 | 304.00 | 298.00 | 302.00 | 5,111,000 | 0 |
| 27-Sep-2024 | 302.00 | 304.00 | 298.00 | 302.00 | 3,806,800 | 0 |
| 26-Sep-2024 | 302.00 | 304.00 | 300.00 | 300.00 | 2,227,900 | 0 |
| 25-Sep-2024 | 302.00 | 304.00 | 300.00 | 302.00 | 2,260,400 | 0 |
| 24-Sep-2024 | 302.00 | 304.00 | 300.00 | 302.00 | 1,207,600 | 0 |
| 23-Sep-2024 | 304.00 | 304.00 | 300.00 | 300.00 | 2,060,900 | 0 |
| 20-Sep-2024 | 302.00 | 304.00 | 298.00 | 304.00 | 6,930,900 | 0 |
| 19-Sep-2024 | 304.00 | 304.00 | 298.00 | 302.00 | 4,741,300 | 0 |
| 18-Sep-2024 | 298.00 | 306.00 | 298.00 | 302.00 | 15,894,900 | 0 |
| 17-Sep-2024 | 302.00 | 302.00 | 298.00 | 298.00 | 7,464,300 | 0 |
| 13-Sep-2024 | 300.00 | 302.00 | 296.00 | 302.00 | 6,735,000 | 0 |
| 12-Sep-2024 | 300.00 | 302.00 | 296.00 | 300.00 | 3,162,600 | 0 |
| 11-Sep-2024 | 308.00 | 308.00 | 298.00 | 300.00 | 2,910,800 | 0 |
| 10-Sep-2024 | 310.00 | 310.00 | 306.00 | 308.00 | 779,800 | 0 |
| 09-Sep-2024 | 312.00 | 314.00 | 306.00 | 310.00 | 1,405,100 | 0 |
| 06-Sep-2024 | 306.00 | 312.00 | 304.00 | 310.00 | 2,926,400 | 0 |
| 05-Sep-2024 | 308.00 | 310.00 | 304.00 | 306.00 | 1,874,900 | 0 |
| 04-Sep-2024 | 308.00 | 308.00 | 304.00 | 306.00 | 1,188,100 | 0 |
| 03-Sep-2024 | 302.00 | 312.00 | 302.00 | 308.00 | 3,478,300 | 0 |
| 02-Sep-2024 | 308.00 | 314.00 | 304.00 | 306.00 | 3,440,400 | 0 |
| 30-Aug-2024 | 306.00 | 316.00 | 304.00 | 306.00 | 2,317,000 | 0 |
| 29-Aug-2024 | 308.00 | 308.00 | 304.00 | 304.00 | 2,499,900 | 0 |
| 28-Aug-2024 | 312.00 | 312.00 | 304.00 | 306.00 | 3,226,700 | 0 |
| 27-Aug-2024 | 314.00 | 320.00 | 308.00 | 312.00 | 3,602,200 | 0 |
| 26-Aug-2024 | 308.00 | 322.00 | 304.00 | 314.00 | 18,756,900 | 0 |
| 23-Aug-2024 | 298.00 | 310.00 | 296.00 | 302.00 | 9,959,400 | 0 |
| 22-Aug-2024 | 298.00 | 300.00 | 294.00 | 298.00 | 2,200,400 | 0 |
| 21-Aug-2024 | 294.00 | 302.00 | 292.00 | 298.00 | 9,600,300 | 0 |
| 20-Aug-2024 | 282.00 | 298.00 | 282.00 | 292.00 | 14,510,900 | 0 |
| 19-Aug-2024 | 284.00 | 284.00 | 278.00 | 282.00 | 1,555,600 | 0 |
| 16-Aug-2024 | 282.00 | 284.00 | 280.00 | 282.00 | 587,600 | 0 |
| 15-Aug-2024 | 282.00 | 284.00 | 278.00 | 282.00 | 1,224,100 | 0 |
| 14-Aug-2024 | 282.00 | 284.00 | 278.00 | 280.00 | 832,500 | 0 |
| 13-Aug-2024 | 278.00 | 284.00 | 274.00 | 282.00 | 1,725,000 | 0 |
| 12-Aug-2024 | 274.00 | 278.00 | 272.00 | 278.00 | 890,700 | 0 |
| 09-Aug-2024 | 276.00 | 276.00 | 272.00 | 274.00 | 636,900 | 0 |
| 08-Aug-2024 | 276.00 | 276.00 | 270.00 | 272.00 | 226,900 | 0 |
| 07-Aug-2024 | 270.00 | 276.00 | 266.00 | 274.00 | 572,700 | 0 |
| 06-Aug-2024 | 268.00 | 270.00 | 266.00 | 270.00 | 1,796,300 | 0 |
| 05-Aug-2024 | 276.00 | 280.00 | 264.00 | 268.00 | 4,728,800 | 0 |
| 02-Aug-2024 | 282.00 | 282.00 | 276.00 | 276.00 | 2,175,100 | 0 |
| 01-Aug-2024 | 280.00 | 282.00 | 278.00 | 282.00 | 881,300 | 0 |
| 31-Jul-2024 | 280.00 | 280.00 | 276.00 | 280.00 | 796,000 | 0 |
| 30-Jul-2024 | 282.00 | 282.00 | 278.00 | 278.00 | 2,179,100 | 0 |
| 29-Jul-2024 | 282.00 | 282.00 | 278.00 | 280.00 | 1,201,500 | 0 |
| 26-Jul-2024 | 284.00 | 284.00 | 280.00 | 282.00 | 616,200 | 0 |
| 25-Jul-2024 | 282.00 | 286.00 | 278.00 | 282.00 | 760,700 | 0 |
| 24-Jul-2024 | 284.00 | 284.00 | 282.00 | 282.00 | 377,300 | 0 |
| 23-Jul-2024 | 282.00 | 282.00 | 280.00 | 282.00 | 1,063,400 | 0 |
| 22-Jul-2024 | 284.00 | 286.00 | 282.00 | 282.00 | 989,100 | 0 |
| 19-Jul-2024 | 282.00 | 284.00 | 282.00 | 284.00 | 283,000 | 0 |
| 18-Jul-2024 | 284.00 | 286.00 | 282.00 | 282.00 | 664,300 | 0 |
| 17-Jul-2024 | 282.00 | 286.00 | 280.00 | 282.00 | 936,900 | 0 |
| 16-Jul-2024 | 282.00 | 286.00 | 282.00 | 282.00 | 1,291,200 | 0 |
| 15-Jul-2024 | 284.00 | 284.00 | 282.00 | 282.00 | 1,660,200 | 0 |
| 12-Jul-2024 | 282.00 | 284.00 | 280.00 | 284.00 | 1,917,700 | 0 |
| 11-Jul-2024 | 282.00 | 284.00 | 280.00 | 282.00 | 821,300 | 0 |
| 10-Jul-2024 | 284.00 | 286.00 | 282.00 | 282.00 | 860,700 | 0 |
| 09-Jul-2024 | 288.00 | 288.00 | 280.00 | 284.00 | 2,869,400 | 0 |
| 08-Jul-2024 | 294.00 | 298.00 | 292.00 | 298.00 | 7,992,700 | 0 |
| 05-Jul-2024 | 292.00 | 292.00 | 288.00 | 292.00 | 2,584,500 | 0 |