| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 498.00 | 515.00 | 498.00 | 505.00 | 557,100 | 0 |
| 21-Nov-2024 | 496.00 | 500.00 | 494.00 | 500.00 | 281,800 | 0 |
| 20-Nov-2024 | 515.00 | 525.00 | 490.00 | 496.00 | 1,264,800 | 0 |
| 19-Nov-2024 | 498.00 | 500.00 | 480.00 | 500.00 | 1,791,200 | 0 |
| 18-Nov-2024 | 500.00 | 500.00 | 492.00 | 500.00 | 499,500 | 0 |
| 15-Nov-2024 | 494.00 | 510.00 | 480.00 | 500.00 | 4,054,000 | 0 |
| 14-Nov-2024 | 510.00 | 510.00 | 498.00 | 500.00 | 3,167,400 | 0 |
| 13-Nov-2024 | 525.00 | 525.00 | 505.00 | 510.00 | 2,555,400 | 0 |
| 12-Nov-2024 | 550.00 | 550.00 | 525.00 | 525.00 | 930,700 | 0 |
| 11-Nov-2024 | 520.00 | 550.00 | 494.00 | 550.00 | 3,994,700 | 0 |
| 08-Nov-2024 | 515.00 | 560.00 | 515.00 | 515.00 | 3,257,100 | 0 |
| 07-Nov-2024 | 540.00 | 540.00 | 510.00 | 515.00 | 3,999,900 | 0 |
| 06-Nov-2024 | 535.00 | 550.00 | 515.00 | 540.00 | 1,800,800 | 0 |
| 05-Nov-2024 | 510.00 | 535.00 | 510.00 | 535.00 | 726,000 | 0 |
| 04-Nov-2024 | 545.00 | 545.00 | 510.00 | 540.00 | 1,550,100 | 0 |
| 01-Nov-2024 | 540.00 | 550.00 | 530.00 | 545.00 | 2,587,700 | 0 |
| 31-Oct-2024 | 540.00 | 540.00 | 515.00 | 540.00 | 1,669,500 | 0 |
| 30-Oct-2024 | 530.00 | 540.00 | 510.00 | 535.00 | 1,413,600 | 0 |
| 29-Oct-2024 | 525.00 | 530.00 | 515.00 | 530.00 | 1,452,500 | 0 |
| 28-Oct-2024 | 525.00 | 530.00 | 510.00 | 525.00 | 1,859,000 | 0 |
| 25-Oct-2024 | 505.00 | 530.00 | 498.00 | 525.00 | 3,450,100 | 0 |
| 24-Oct-2024 | 505.00 | 515.00 | 498.00 | 500.00 | 3,337,900 | 0 |
| 23-Oct-2024 | 525.00 | 525.00 | 505.00 | 510.00 | 2,040,000 | 0 |
| 22-Oct-2024 | 500.00 | 525.00 | 500.00 | 525.00 | 5,143,500 | 0 |
| 21-Oct-2024 | 486.00 | 505.00 | 482.00 | 500.00 | 4,720,300 | 0 |
| 18-Oct-2024 | 450.00 | 488.00 | 450.00 | 488.00 | 1,922,000 | 0 |
| 17-Oct-2024 | 478.00 | 482.00 | 468.00 | 480.00 | 1,017,900 | 0 |
| 16-Oct-2024 | 478.00 | 480.00 | 464.00 | 476.00 | 802,700 | 0 |
| 15-Oct-2024 | 484.00 | 486.00 | 464.00 | 480.00 | 1,007,700 | 0 |
| 14-Oct-2024 | 454.00 | 486.00 | 454.00 | 484.00 | 2,480,000 | 0 |
| 11-Oct-2024 | 450.00 | 454.00 | 448.00 | 454.00 | 1,487,800 | 0 |
| 10-Oct-2024 | 448.00 | 458.00 | 438.00 | 450.00 | 4,643,400 | 0 |
| 09-Oct-2024 | 442.00 | 452.00 | 440.00 | 450.00 | 439,000 | 0 |
| 08-Oct-2024 | 430.00 | 450.00 | 430.00 | 442.00 | 1,596,000 | 0 |
| 07-Oct-2024 | 464.00 | 466.00 | 404.00 | 430.00 | 2,120,200 | 0 |
| 04-Oct-2024 | 458.00 | 468.00 | 458.00 | 464.00 | 1,315,800 | 0 |
| 03-Oct-2024 | 466.00 | 466.00 | 446.00 | 458.00 | 236,100 | 0 |
| 02-Oct-2024 | 480.00 | 496.00 | 450.00 | 466.00 | 2,966,900 | 0 |
| 01-Oct-2024 | 450.00 | 498.00 | 450.00 | 472.00 | 16,227,000 | 0 |
| 30-Sep-2024 | 452.00 | 460.00 | 448.00 | 450.00 | 2,004,500 | 0 |
| 27-Sep-2024 | 440.00 | 448.00 | 438.00 | 448.00 | 5,748,300 | 0 |
| 26-Sep-2024 | 406.00 | 460.00 | 400.00 | 440.00 | 5,309,100 | 0 |
| 25-Sep-2024 | 400.00 | 406.00 | 398.00 | 400.00 | 1,293,800 | 0 |
| 24-Sep-2024 | 400.00 | 406.00 | 396.00 | 406.00 | 1,720,600 | 0 |
| 23-Sep-2024 | 406.00 | 414.00 | 400.00 | 404.00 | 937,400 | 0 |
| 20-Sep-2024 | 416.00 | 416.00 | 410.00 | 410.00 | 101,000 | 0 |
| 19-Sep-2024 | 414.00 | 416.00 | 408.00 | 414.00 | 1,522,900 | 0 |
| 18-Sep-2024 | 406.00 | 416.00 | 400.00 | 414.00 | 237,100 | 0 |
| 17-Sep-2024 | 414.00 | 418.00 | 408.00 | 412.00 | 668,700 | 0 |
| 13-Sep-2024 | 410.00 | 414.00 | 410.00 | 412.00 | 51,500 | 0 |
| 12-Sep-2024 | 416.00 | 420.00 | 410.00 | 418.00 | 543,000 | 0 |
| 11-Sep-2024 | 414.00 | 418.00 | 400.00 | 418.00 | 732,200 | 0 |
| 10-Sep-2024 | 432.00 | 434.00 | 414.00 | 414.00 | 997,700 | 0 |
| 09-Sep-2024 | 430.00 | 436.00 | 430.00 | 432.00 | 856,400 | 0 |
| 06-Sep-2024 | 432.00 | 438.00 | 430.00 | 430.00 | 717,300 | 0 |
| 05-Sep-2024 | 428.00 | 432.00 | 424.00 | 432.00 | 272,600 | 0 |
| 04-Sep-2024 | 418.00 | 430.00 | 410.00 | 428.00 | 658,500 | 0 |
| 03-Sep-2024 | 422.00 | 424.00 | 418.00 | 424.00 | 429,800 | 0 |
| 02-Sep-2024 | 422.00 | 426.00 | 410.00 | 420.00 | 296,300 | 0 |
| 30-Aug-2024 | 430.00 | 430.00 | 416.00 | 420.00 | 1,479,600 | 0 |
| 29-Aug-2024 | 428.00 | 432.00 | 416.00 | 428.00 | 1,219,300 | 0 |
| 28-Aug-2024 | 404.00 | 432.00 | 404.00 | 428.00 | 5,834,000 | 0 |
| 27-Aug-2024 | 382.00 | 404.00 | 382.00 | 404.00 | 1,970,500 | 0 |
| 26-Aug-2024 | 384.00 | 392.00 | 380.00 | 390.00 | 2,001,700 | 0 |
| 23-Aug-2024 | 382.00 | 398.00 | 380.00 | 382.00 | 1,020,200 | 0 |
| 22-Aug-2024 | 400.00 | 408.00 | 378.00 | 382.00 | 2,243,300 | 0 |
| 21-Aug-2024 | 342.00 | 404.00 | 340.00 | 400.00 | 5,910,500 | 0 |
| 20-Aug-2024 | 332.00 | 344.00 | 332.00 | 342.00 | 260,400 | 0 |
| 19-Aug-2024 | 332.00 | 350.00 | 330.00 | 332.00 | 4,057,500 | 0 |
| 16-Aug-2024 | 334.00 | 340.00 | 328.00 | 332.00 | 443,900 | 0 |
| 15-Aug-2024 | 330.00 | 334.00 | 326.00 | 334.00 | 899,300 | 0 |
| 14-Aug-2024 | 330.00 | 330.00 | 316.00 | 324.00 | 318,000 | 0 |
| 13-Aug-2024 | 318.00 | 330.00 | 318.00 | 320.00 | 1,183,700 | 0 |
| 12-Aug-2024 | 326.00 | 332.00 | 310.00 | 318.00 | 889,600 | 0 |
| 09-Aug-2024 | 334.00 | 346.00 | 324.00 | 326.00 | 363,000 | 0 |
| 08-Aug-2024 | 344.00 | 344.00 | 338.00 | 340.00 | 86,000 | 0 |
| 07-Aug-2024 | 340.00 | 346.00 | 326.00 | 344.00 | 146,600 | 0 |
| 06-Aug-2024 | 348.00 | 358.00 | 330.00 | 340.00 | 1,617,200 | 0 |
| 05-Aug-2024 | 350.00 | 350.00 | 346.00 | 348.00 | 3,081,800 | 0 |
| 02-Aug-2024 | 350.00 | 350.00 | 348.00 | 348.00 | 194,000 | 0 |
| 01-Aug-2024 | 354.00 | 354.00 | 348.00 | 348.00 | 307,400 | 0 |
| 31-Jul-2024 | 348.00 | 350.00 | 346.00 | 348.00 | 1,805,500 | 0 |
| 30-Jul-2024 | 342.00 | 348.00 | 342.00 | 346.00 | 150,100 | 0 |
| 29-Jul-2024 | 344.00 | 346.00 | 342.00 | 344.00 | 316,500 | 0 |
| 26-Jul-2024 | 344.00 | 346.00 | 342.00 | 346.00 | 625,100 | 0 |
| 25-Jul-2024 | 346.00 | 346.00 | 342.00 | 342.00 | 1,544,500 | 0 |
| 24-Jul-2024 | 342.00 | 346.00 | 342.00 | 346.00 | 295,200 | 0 |
| 23-Jul-2024 | 344.00 | 344.00 | 342.00 | 342.00 | 494,400 | 0 |
| 22-Jul-2024 | 342.00 | 344.00 | 342.00 | 342.00 | 3,813,700 | 0 |
| 19-Jul-2024 | 344.00 | 344.00 | 342.00 | 344.00 | 32,400 | 0 |
| 18-Jul-2024 | 342.00 | 344.00 | 342.00 | 344.00 | 1,482,100 | 0 |
| 17-Jul-2024 | 344.00 | 344.00 | 342.00 | 344.00 | 460,900 | 0 |
| 16-Jul-2024 | 342.00 | 348.00 | 340.00 | 344.00 | 1,374,500 | 0 |
| 15-Jul-2024 | 344.00 | 344.00 | 340.00 | 342.00 | 173,600 | 0 |
| 12-Jul-2024 | 338.00 | 342.00 | 338.00 | 342.00 | 160,500 | 0 |
| 11-Jul-2024 | 338.00 | 340.00 | 338.00 | 340.00 | 3,153,000 | 0 |
| 10-Jul-2024 | 338.00 | 340.00 | 336.00 | 338.00 | 280,100 | 0 |
| 09-Jul-2024 | 328.00 | 340.00 | 328.00 | 338.00 | 1,298,500 | 0 |
| 08-Jul-2024 | 334.00 | 340.00 | 334.00 | 336.00 | 788,500 | 0 |
| 05-Jul-2024 | 334.00 | 334.00 | 332.00 | 334.00 | 1,356,200 | 0 |