| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 220.00 | 224.00 | 218.00 | 222.00 | 3,163,500 | 0 |
| 21-Nov-2024 | 226.00 | 226.00 | 222.00 | 224.00 | 10,725,400 | 0 |
| 20-Nov-2024 | 228.00 | 228.00 | 222.00 | 226.00 | 17,695,100 | 0 |
| 19-Nov-2024 | 232.00 | 234.00 | 224.00 | 226.00 | 24,594,900 | 0 |
| 18-Nov-2024 | 236.00 | 236.00 | 228.00 | 232.00 | 27,151,600 | 0 |
| 15-Nov-2024 | 236.00 | 238.00 | 232.00 | 236.00 | 23,458,400 | 0 |
| 14-Nov-2024 | 240.00 | 242.00 | 230.00 | 236.00 | 25,495,600 | 0 |
| 13-Nov-2024 | 234.00 | 242.00 | 232.00 | 242.00 | 26,991,000 | 0 |
| 12-Nov-2024 | 234.00 | 234.00 | 226.00 | 234.00 | 24,132,600 | 0 |
| 11-Nov-2024 | 244.00 | 244.00 | 230.00 | 234.00 | 29,977,000 | 0 |
| 08-Nov-2024 | 246.00 | 246.00 | 232.00 | 242.00 | 25,419,000 | 0 |
| 07-Nov-2024 | 250.00 | 250.00 | 246.00 | 246.00 | 12,227,800 | 0 |
| 06-Nov-2024 | 248.00 | 252.00 | 240.00 | 250.00 | 27,195,700 | 0 |
| 05-Nov-2024 | 246.00 | 250.00 | 244.00 | 248.00 | 20,835,000 | 0 |
| 04-Nov-2024 | 248.00 | 250.00 | 244.00 | 246.00 | 17,914,900 | 0 |
| 01-Nov-2024 | 264.00 | 264.00 | 246.00 | 248.00 | 13,579,200 | 0 |
| 31-Oct-2024 | 282.00 | 282.00 | 262.00 | 264.00 | 31,626,700 | 0 |
| 30-Oct-2024 | 282.00 | 284.00 | 280.00 | 282.00 | 14,908,300 | 0 |
| 29-Oct-2024 | 280.00 | 284.00 | 278.00 | 284.00 | 25,347,100 | 0 |
| 28-Oct-2024 | 282.00 | 282.00 | 278.00 | 280.00 | 20,748,300 | 0 |
| 25-Oct-2024 | 286.00 | 288.00 | 282.00 | 282.00 | 20,588,100 | 0 |
| 24-Oct-2024 | 286.00 | 288.00 | 284.00 | 286.00 | 14,796,000 | 0 |
| 23-Oct-2024 | 288.00 | 290.00 | 282.00 | 286.00 | 31,339,800 | 0 |
| 22-Oct-2024 | 286.00 | 288.00 | 286.00 | 288.00 | 11,991,500 | 0 |
| 21-Oct-2024 | 288.00 | 290.00 | 284.00 | 290.00 | 22,010,800 | 0 |
| 18-Oct-2024 | 286.00 | 290.00 | 282.00 | 290.00 | 19,540,600 | 0 |
| 17-Oct-2024 | 286.00 | 288.00 | 282.00 | 286.00 | 24,523,800 | 0 |
| 16-Oct-2024 | 280.00 | 290.00 | 278.00 | 288.00 | 51,395,700 | 0 |
| 15-Oct-2024 | 276.00 | 280.00 | 274.00 | 280.00 | 21,534,400 | 0 |
| 14-Oct-2024 | 276.00 | 280.00 | 270.00 | 276.00 | 33,381,300 | 0 |
| 11-Oct-2024 | 276.00 | 278.00 | 274.00 | 278.00 | 15,480,100 | 0 |
| 10-Oct-2024 | 280.00 | 282.00 | 272.00 | 276.00 | 34,740,000 | 0 |
| 09-Oct-2024 | 284.00 | 284.00 | 278.00 | 280.00 | 23,223,400 | 0 |
| 08-Oct-2024 | 284.00 | 286.00 | 282.00 | 284.00 | 11,719,200 | 0 |
| 07-Oct-2024 | 286.00 | 286.00 | 282.00 | 286.00 | 15,314,200 | 0 |
| 04-Oct-2024 | 280.00 | 286.00 | 278.00 | 286.00 | 23,268,900 | 0 |
| 03-Oct-2024 | 280.00 | 282.00 | 278.00 | 280.00 | 16,188,000 | 0 |
| 02-Oct-2024 | 282.00 | 282.00 | 278.00 | 280.00 | 14,693,000 | 0 |
| 01-Oct-2024 | 278.00 | 286.00 | 278.00 | 282.00 | 19,610,100 | 0 |
| 30-Sep-2024 | 280.00 | 280.00 | 276.00 | 280.00 | 12,067,600 | 0 |
| 27-Sep-2024 | 286.00 | 286.00 | 280.00 | 280.00 | 21,113,000 | 0 |
| 26-Sep-2024 | 290.00 | 290.00 | 282.00 | 286.00 | 15,681,500 | 0 |
| 25-Sep-2024 | 278.00 | 290.00 | 276.00 | 288.00 | 28,380,700 | 0 |
| 24-Sep-2024 | 280.00 | 280.00 | 276.00 | 280.00 | 20,964,700 | 0 |
| 23-Sep-2024 | 276.00 | 280.00 | 274.00 | 280.00 | 15,125,100 | 0 |
| 20-Sep-2024 | 276.00 | 278.00 | 274.00 | 278.00 | 12,611,800 | 0 |
| 19-Sep-2024 | 274.00 | 278.00 | 270.00 | 278.00 | 48,791,000 | 0 |
| 18-Sep-2024 | 274.00 | 274.00 | 270.00 | 274.00 | 19,896,100 | 0 |
| 17-Sep-2024 | 274.00 | 274.00 | 272.00 | 274.00 | 12,074,600 | 0 |
| 13-Sep-2024 | 272.00 | 274.00 | 270.00 | 274.00 | 15,382,200 | 0 |
| 12-Sep-2024 | 270.00 | 272.00 | 266.00 | 272.00 | 15,872,100 | 0 |
| 11-Sep-2024 | 270.00 | 270.00 | 268.00 | 270.00 | 12,301,600 | 0 |
| 10-Sep-2024 | 270.00 | 272.00 | 266.00 | 270.00 | 21,976,200 | 0 |
| 09-Sep-2024 | 270.00 | 270.00 | 266.00 | 268.00 | 14,357,400 | 0 |
| 06-Sep-2024 | 270.00 | 270.00 | 268.00 | 270.00 | 11,504,900 | 0 |
| 05-Sep-2024 | 268.00 | 272.00 | 264.00 | 272.00 | 27,034,900 | 0 |
| 04-Sep-2024 | 272.00 | 272.00 | 266.00 | 270.00 | 18,938,900 | 0 |
| 03-Sep-2024 | 270.00 | 272.00 | 266.00 | 272.00 | 19,275,500 | 0 |
| 02-Sep-2024 | 268.00 | 272.00 | 268.00 | 272.00 | 16,316,000 | 0 |
| 30-Aug-2024 | 268.00 | 270.00 | 264.00 | 270.00 | 19,517,000 | 0 |
| 29-Aug-2024 | 268.00 | 268.00 | 262.00 | 268.00 | 15,558,700 | 0 |
| 28-Aug-2024 | 266.00 | 268.00 | 264.00 | 268.00 | 17,131,200 | 0 |
| 27-Aug-2024 | 268.00 | 268.00 | 262.00 | 266.00 | 20,381,400 | 0 |
| 26-Aug-2024 | 262.00 | 266.00 | 258.00 | 266.00 | 19,574,000 | 0 |
| 23-Aug-2024 | 262.00 | 264.00 | 258.00 | 262.00 | 19,663,900 | 0 |
| 22-Aug-2024 | 264.00 | 264.00 | 260.00 | 262.00 | 11,847,900 | 0 |
| 21-Aug-2024 | 262.00 | 264.00 | 260.00 | 264.00 | 13,543,300 | 0 |
| 20-Aug-2024 | 266.00 | 266.00 | 260.00 | 260.00 | 22,657,400 | 0 |
| 19-Aug-2024 | 264.00 | 266.00 | 260.00 | 266.00 | 19,038,400 | 0 |
| 16-Aug-2024 | 262.00 | 264.00 | 260.00 | 264.00 | 15,411,000 | 0 |
| 15-Aug-2024 | 268.00 | 268.00 | 260.00 | 262.00 | 20,861,600 | 0 |
| 14-Aug-2024 | 268.00 | 270.00 | 264.00 | 268.00 | 19,229,700 | 0 |
| 13-Aug-2024 | 268.00 | 268.00 | 264.00 | 268.00 | 18,713,700 | 0 |
| 12-Aug-2024 | 268.00 | 268.00 | 264.00 | 268.00 | 15,476,100 | 0 |
| 09-Aug-2024 | 268.00 | 270.00 | 266.00 | 268.00 | 13,715,900 | 0 |
| 08-Aug-2024 | 270.00 | 270.00 | 264.00 | 268.00 | 17,569,200 | 0 |
| 07-Aug-2024 | 266.00 | 272.00 | 264.00 | 270.00 | 21,894,000 | 0 |
| 06-Aug-2024 | 264.00 | 266.00 | 252.00 | 266.00 | 16,823,700 | 0 |
| 05-Aug-2024 | 270.00 | 272.00 | 262.00 | 264.00 | 20,096,300 | 0 |
| 02-Aug-2024 | 276.00 | 276.00 | 268.00 | 272.00 | 26,249,400 | 0 |
| 01-Aug-2024 | 274.00 | 276.00 | 270.00 | 276.00 | 20,315,200 | 0 |
| 31-Jul-2024 | 274.00 | 276.00 | 270.00 | 274.00 | 18,899,300 | 0 |
| 30-Jul-2024 | 270.00 | 276.00 | 270.00 | 274.00 | 19,884,300 | 0 |
| 29-Jul-2024 | 272.00 | 272.00 | 268.00 | 272.00 | 18,215,900 | 0 |
| 26-Jul-2024 | 270.00 | 272.00 | 268.00 | 272.00 | 14,946,000 | 0 |
| 25-Jul-2024 | 268.00 | 272.00 | 264.00 | 272.00 | 28,106,100 | 0 |
| 24-Jul-2024 | 268.00 | 272.00 | 262.00 | 268.00 | 36,839,500 | 0 |
| 23-Jul-2024 | 272.00 | 272.00 | 268.00 | 270.00 | 14,127,700 | 0 |
| 22-Jul-2024 | 276.00 | 276.00 | 270.00 | 272.00 | 21,535,800 | 0 |
| 19-Jul-2024 | 272.00 | 276.00 | 272.00 | 276.00 | 17,215,900 | 0 |
| 18-Jul-2024 | 272.00 | 276.00 | 272.00 | 276.00 | 16,277,300 | 0 |
| 17-Jul-2024 | 282.00 | 286.00 | 272.00 | 272.00 | 27,056,800 | 0 |
| 16-Jul-2024 | 284.00 | 288.00 | 282.00 | 284.00 | 18,428,800 | 0 |
| 15-Jul-2024 | 286.00 | 288.00 | 284.00 | 286.00 | 15,827,500 | 0 |
| 12-Jul-2024 | 282.00 | 290.00 | 282.00 | 286.00 | 33,059,700 | 0 |
| 11-Jul-2024 | 282.00 | 282.00 | 278.00 | 282.00 | 18,148,200 | 0 |
| 10-Jul-2024 | 280.00 | 282.00 | 278.00 | 282.00 | 14,688,700 | 0 |
| 09-Jul-2024 | 278.00 | 284.00 | 278.00 | 282.00 | 18,600,500 | 0 |
| 08-Jul-2024 | 280.00 | 282.00 | 278.00 | 280.00 | 19,687,700 | 0 |
| 05-Jul-2024 | 276.00 | 280.00 | 274.00 | 280.00 | 19,969,000 | 0 |