| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 190.00 | 199.00 | 190.00 | 193.00 | 960,100 | 0 |
| 21-Nov-2024 | 180.00 | 200.00 | 180.00 | 199.00 | 2,145,800 | 0 |
| 20-Nov-2024 | 183.00 | 197.00 | 183.00 | 190.00 | 1,046,400 | 0 |
| 19-Nov-2024 | 180.00 | 208.00 | 180.00 | 192.00 | 8,099,900 | 0 |
| 18-Nov-2024 | 176.00 | 198.00 | 176.00 | 190.00 | 2,430,600 | 0 |
| 15-Nov-2024 | 184.00 | 198.00 | 184.00 | 185.00 | 1,759,000 | 0 |
| 14-Nov-2024 | 192.00 | 206.00 | 192.00 | 194.00 | 2,647,100 | 0 |
| 13-Nov-2024 | 183.00 | 230.00 | 183.00 | 202.00 | 10,853,500 | 0 |
| 12-Nov-2024 | 180.00 | 200.00 | 180.00 | 192.00 | 1,337,200 | 0 |
| 11-Nov-2024 | 184.00 | 194.00 | 184.00 | 189.00 | 1,289,500 | 0 |
| 08-Nov-2024 | 190.00 | 204.00 | 190.00 | 194.00 | 971,900 | 0 |
| 07-Nov-2024 | 194.00 | 218.00 | 190.00 | 200.00 | 7,950,400 | 0 |
| 06-Nov-2024 | 214.00 | 218.00 | 196.00 | 206.00 | 12,253,300 | 0 |
| 05-Nov-2024 | 187.00 | 242.00 | 185.00 | 216.00 | 65,831,000 | 0 |
| 04-Nov-2024 | 188.00 | 188.00 | 184.00 | 188.00 | 386,900 | 0 |
| 01-Nov-2024 | 188.00 | 190.00 | 183.00 | 188.00 | 469,500 | 0 |
| 31-Oct-2024 | 189.00 | 193.00 | 188.00 | 189.00 | 1,570,400 | 0 |
| 30-Oct-2024 | 180.00 | 195.00 | 180.00 | 185.00 | 1,416,500 | 0 |
| 29-Oct-2024 | 181.00 | 193.00 | 181.00 | 189.00 | 792,300 | 0 |
| 28-Oct-2024 | 180.00 | 195.00 | 180.00 | 190.00 | 1,286,000 | 0 |
| 25-Oct-2024 | 184.00 | 196.00 | 184.00 | 189.00 | 998,600 | 0 |
| 24-Oct-2024 | 200.00 | 210.00 | 188.00 | 194.00 | 4,997,700 | 0 |
| 23-Oct-2024 | 187.00 | 216.00 | 186.00 | 208.00 | 23,250,500 | 0 |
| 22-Oct-2024 | 187.00 | 199.00 | 182.00 | 187.00 | 4,907,200 | 0 |
| 21-Oct-2024 | 190.00 | 200.00 | 190.00 | 196.00 | 1,512,200 | 0 |
| 18-Oct-2024 | 193.00 | 208.00 | 193.00 | 200.00 | 5,724,000 | 0 |
| 17-Oct-2024 | 191.00 | 232.00 | 191.00 | 204.00 | 27,749,500 | 0 |
| 16-Oct-2024 | 193.00 | 208.00 | 193.00 | 200.00 | 4,653,300 | 0 |
| 15-Oct-2024 | 212.00 | 212.00 | 197.00 | 204.00 | 6,082,000 | 0 |
| 14-Oct-2024 | 216.00 | 228.00 | 202.00 | 210.00 | 9,149,000 | 0 |
| 11-Oct-2024 | 220.00 | 256.00 | 216.00 | 216.00 | 88,707,200 | 0 |
| 10-Oct-2024 | 160.00 | 208.00 | 159.00 | 208.00 | 110,195,500 | 0 |
| 09-Oct-2024 | 143.00 | 158.00 | 141.00 | 155.00 | 9,042,100 | 0 |
| 08-Oct-2024 | 150.00 | 158.00 | 140.00 | 142.00 | 10,654,300 | 0 |
| 07-Oct-2024 | 137.00 | 159.00 | 136.00 | 152.00 | 19,507,300 | 0 |
| 04-Oct-2024 | 136.00 | 139.00 | 136.00 | 137.00 | 86,800 | 0 |
| 03-Oct-2024 | 136.00 | 137.00 | 136.00 | 137.00 | 414,100 | 0 |
| 02-Oct-2024 | 139.00 | 139.00 | 136.00 | 137.00 | 276,400 | 0 |
| 01-Oct-2024 | 141.00 | 141.00 | 136.00 | 139.00 | 137,000 | 0 |
| 30-Sep-2024 | 141.00 | 144.00 | 138.00 | 140.00 | 258,900 | 0 |
| 27-Sep-2024 | 139.00 | 141.00 | 138.00 | 139.00 | 142,600 | 0 |
| 26-Sep-2024 | 140.00 | 142.00 | 138.00 | 139.00 | 171,100 | 0 |
| 25-Sep-2024 | 139.00 | 142.00 | 136.00 | 140.00 | 666,800 | 0 |
| 24-Sep-2024 | 140.00 | 142.00 | 137.00 | 139.00 | 690,800 | 0 |
| 23-Sep-2024 | 141.00 | 143.00 | 140.00 | 141.00 | 203,000 | 0 |
| 20-Sep-2024 | 141.00 | 142.00 | 140.00 | 142.00 | 278,900 | 0 |
| 19-Sep-2024 | 141.00 | 142.00 | 140.00 | 141.00 | 237,500 | 0 |
| 18-Sep-2024 | 141.00 | 143.00 | 140.00 | 141.00 | 389,100 | 0 |
| 17-Sep-2024 | 142.00 | 142.00 | 140.00 | 142.00 | 450,700 | 0 |
| 13-Sep-2024 | 141.00 | 143.00 | 140.00 | 142.00 | 321,800 | 0 |
| 12-Sep-2024 | 143.00 | 143.00 | 140.00 | 141.00 | 1,104,900 | 0 |
| 11-Sep-2024 | 144.00 | 150.00 | 142.00 | 143.00 | 1,926,000 | 0 |
| 10-Sep-2024 | 147.00 | 150.00 | 142.00 | 144.00 | 2,120,500 | 0 |
| 09-Sep-2024 | 153.00 | 165.00 | 146.00 | 147.00 | 19,208,600 | 0 |
| 06-Sep-2024 | 143.00 | 144.00 | 141.00 | 142.00 | 612,600 | 0 |
| 05-Sep-2024 | 140.00 | 143.00 | 140.00 | 142.00 | 747,800 | 0 |
| 04-Sep-2024 | 142.00 | 143.00 | 140.00 | 141.00 | 771,800 | 0 |
| 03-Sep-2024 | 141.00 | 143.00 | 140.00 | 142.00 | 376,400 | 0 |
| 02-Sep-2024 | 148.00 | 148.00 | 140.00 | 141.00 | 1,286,900 | 0 |
| 30-Aug-2024 | 145.00 | 148.00 | 144.00 | 146.00 | 945,100 | 0 |
| 29-Aug-2024 | 146.00 | 146.00 | 145.00 | 145.00 | 614,900 | 0 |
| 28-Aug-2024 | 148.00 | 148.00 | 145.00 | 146.00 | 738,800 | 0 |
| 27-Aug-2024 | 147.00 | 150.00 | 147.00 | 148.00 | 691,900 | 0 |
| 26-Aug-2024 | 152.00 | 152.00 | 147.00 | 148.00 | 572,500 | 0 |
| 23-Aug-2024 | 149.00 | 152.00 | 149.00 | 149.00 | 966,000 | 0 |
| 22-Aug-2024 | 150.00 | 157.00 | 146.00 | 149.00 | 3,077,800 | 0 |
| 21-Aug-2024 | 140.00 | 150.00 | 140.00 | 149.00 | 1,067,700 | 0 |
| 20-Aug-2024 | 144.00 | 154.00 | 144.00 | 149.00 | 1,739,600 | 0 |
| 19-Aug-2024 | 157.00 | 158.00 | 152.00 | 154.00 | 3,023,100 | 0 |
| 16-Aug-2024 | 138.00 | 157.00 | 138.00 | 157.00 | 8,906,800 | 0 |
| 15-Aug-2024 | 139.00 | 158.00 | 139.00 | 146.00 | 2,989,400 | 0 |
| 14-Aug-2024 | 145.00 | 156.00 | 145.00 | 149.00 | 1,688,300 | 0 |
| 13-Aug-2024 | 159.00 | 162.00 | 152.00 | 155.00 | 3,328,000 | 0 |
| 12-Aug-2024 | 159.00 | 172.00 | 152.00 | 158.00 | 12,887,700 | 0 |
| 09-Aug-2024 | 175.00 | 178.00 | 154.00 | 159.00 | 15,748,400 | 0 |
| 08-Aug-2024 | 162.00 | 195.00 | 162.00 | 175.00 | 80,640,100 | 0 |
| 07-Aug-2024 | 122.00 | 160.00 | 122.00 | 160.00 | 26,297,400 | 0 |
| 06-Aug-2024 | 119.00 | 121.00 | 117.00 | 119.00 | 244,600 | 0 |
| 05-Aug-2024 | 118.00 | 121.00 | 114.00 | 119.00 | 283,100 | 0 |
| 02-Aug-2024 | 121.00 | 130.00 | 110.00 | 118.00 | 717,700 | 0 |
| 01-Aug-2024 | 125.00 | 125.00 | 120.00 | 122.00 | 116,100 | 0 |
| 31-Jul-2024 | 124.00 | 130.00 | 123.00 | 125.00 | 26,000 | 0 |
| 30-Jul-2024 | 124.00 | 124.00 | 122.00 | 123.00 | 30,000 | 0 |
| 29-Jul-2024 | 126.00 | 127.00 | 124.00 | 124.00 | 93,700 | 0 |
| 26-Jul-2024 | 126.00 | 128.00 | 122.00 | 126.00 | 72,600 | 0 |
| 25-Jul-2024 | 125.00 | 130.00 | 120.00 | 123.00 | 118,200 | 0 |
| 24-Jul-2024 | 125.00 | 132.00 | 123.00 | 125.00 | 262,900 | 0 |
| 23-Jul-2024 | 123.00 | 126.00 | 123.00 | 125.00 | 127,900 | 0 |
| 22-Jul-2024 | 123.00 | 126.00 | 121.00 | 123.00 | 45,000 | 0 |
| 19-Jul-2024 | 121.00 | 126.00 | 120.00 | 123.00 | 160,200 | 0 |
| 18-Jul-2024 | 125.00 | 126.00 | 122.00 | 126.00 | 251,700 | 0 |
| 17-Jul-2024 | 125.00 | 128.00 | 124.00 | 125.00 | 116,400 | 0 |
| 16-Jul-2024 | 124.00 | 126.00 | 123.00 | 125.00 | 179,800 | 0 |
| 15-Jul-2024 | 124.00 | 127.00 | 123.00 | 124.00 | 147,200 | 0 |
| 12-Jul-2024 | 122.00 | 124.00 | 121.00 | 124.00 | 189,300 | 0 |
| 11-Jul-2024 | 123.00 | 124.00 | 120.00 | 122.00 | 132,400 | 0 |
| 10-Jul-2024 | 119.00 | 123.00 | 118.00 | 123.00 | 276,200 | 0 |
| 09-Jul-2024 | 116.00 | 120.00 | 115.00 | 119.00 | 231,500 | 0 |
| 08-Jul-2024 | 119.00 | 122.00 | 115.00 | 116.00 | 260,600 | 0 |
| 05-Jul-2024 | 122.00 | 123.00 | 117.00 | 119.00 | 200,700 | 0 |