| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 318.00 | 342.00 | 318.00 | 320.00 | 540,600 | 0 |
| 21-Nov-2024 | 318.00 | 324.00 | 314.00 | 318.00 | 30,600 | 0 |
| 20-Nov-2024 | 318.00 | 324.00 | 318.00 | 318.00 | 40,400 | 0 |
| 19-Nov-2024 | 316.00 | 336.00 | 312.00 | 316.00 | 118,800 | 0 |
| 18-Nov-2024 | 330.00 | 332.00 | 312.00 | 316.00 | 756,900 | 0 |
| 15-Nov-2024 | 356.00 | 356.00 | 318.00 | 330.00 | 786,000 | 0 |
| 14-Nov-2024 | 336.00 | 352.00 | 336.00 | 348.00 | 1,497,600 | 0 |
| 13-Nov-2024 | 348.00 | 348.00 | 334.00 | 336.00 | 29,800 | 0 |
| 12-Nov-2024 | 330.00 | 350.00 | 328.00 | 338.00 | 512,900 | 0 |
| 11-Nov-2024 | 338.00 | 342.00 | 330.00 | 330.00 | 57,400 | 0 |
| 08-Nov-2024 | 336.00 | 350.00 | 326.00 | 340.00 | 604,700 | 0 |
| 07-Nov-2024 | 350.00 | 350.00 | 336.00 | 336.00 | 167,300 | 0 |
| 06-Nov-2024 | 354.00 | 370.00 | 348.00 | 348.00 | 2,499,000 | 0 |
| 05-Nov-2024 | 356.00 | 368.00 | 346.00 | 356.00 | 2,637,200 | 0 |
| 04-Nov-2024 | 356.00 | 390.00 | 350.00 | 354.00 | 2,705,400 | 0 |
| 01-Nov-2024 | 368.00 | 368.00 | 356.00 | 356.00 | 60,300 | 0 |
| 31-Oct-2024 | 360.00 | 374.00 | 352.00 | 368.00 | 352,100 | 0 |
| 30-Oct-2024 | 370.00 | 372.00 | 360.00 | 360.00 | 186,100 | 0 |
| 29-Oct-2024 | 374.00 | 378.00 | 360.00 | 376.00 | 2,197,600 | 0 |
| 28-Oct-2024 | 378.00 | 384.00 | 362.00 | 374.00 | 2,235,300 | 0 |
| 25-Oct-2024 | 382.00 | 384.00 | 374.00 | 378.00 | 122,300 | 0 |
| 24-Oct-2024 | 386.00 | 390.00 | 376.00 | 382.00 | 826,600 | 0 |
| 23-Oct-2024 | 390.00 | 404.00 | 380.00 | 386.00 | 4,348,700 | 0 |
| 22-Oct-2024 | 392.00 | 392.00 | 384.00 | 390.00 | 322,700 | 0 |
| 21-Oct-2024 | 392.00 | 408.00 | 384.00 | 392.00 | 1,626,700 | 0 |
| 18-Oct-2024 | 394.00 | 396.00 | 388.00 | 392.00 | 102,300 | 0 |
| 17-Oct-2024 | 390.00 | 408.00 | 384.00 | 394.00 | 2,019,900 | 0 |
| 16-Oct-2024 | 388.00 | 390.00 | 382.00 | 390.00 | 51,900 | 0 |
| 15-Oct-2024 | 384.00 | 400.00 | 376.00 | 388.00 | 473,000 | 0 |
| 14-Oct-2024 | 386.00 | 390.00 | 374.00 | 384.00 | 383,200 | 0 |
| 11-Oct-2024 | 394.00 | 396.00 | 386.00 | 386.00 | 72,800 | 0 |
| 10-Oct-2024 | 388.00 | 398.00 | 386.00 | 394.00 | 60,400 | 0 |
| 09-Oct-2024 | 408.00 | 410.00 | 386.00 | 386.00 | 228,800 | 0 |
| 08-Oct-2024 | 396.00 | 422.00 | 388.00 | 398.00 | 796,500 | 0 |
| 07-Oct-2024 | 402.00 | 402.00 | 392.00 | 396.00 | 66,600 | 0 |
| 04-Oct-2024 | 400.00 | 418.00 | 394.00 | 402.00 | 83,900 | 0 |
| 03-Oct-2024 | 402.00 | 404.00 | 394.00 | 400.00 | 47,200 | 0 |
| 02-Oct-2024 | 404.00 | 426.00 | 392.00 | 402.00 | 258,500 | 0 |
| 01-Oct-2024 | 440.00 | 440.00 | 382.00 | 400.00 | 548,300 | 0 |
| 30-Sep-2024 | 432.00 | 432.00 | 392.00 | 412.00 | 1,068,200 | 0 |
| 27-Sep-2024 | 420.00 | 428.00 | 416.00 | 420.00 | 125,700 | 0 |
| 26-Sep-2024 | 422.00 | 424.00 | 412.00 | 420.00 | 314,600 | 0 |
| 25-Sep-2024 | 422.00 | 426.00 | 416.00 | 422.00 | 677,300 | 0 |
| 24-Sep-2024 | 426.00 | 428.00 | 416.00 | 422.00 | 687,100 | 0 |
| 23-Sep-2024 | 420.00 | 428.00 | 418.00 | 426.00 | 1,162,400 | 0 |
| 20-Sep-2024 | 426.00 | 428.00 | 418.00 | 420.00 | 971,300 | 0 |
| 19-Sep-2024 | 432.00 | 432.00 | 416.00 | 426.00 | 873,000 | 0 |
| 18-Sep-2024 | 426.00 | 442.00 | 420.00 | 426.00 | 299,700 | 0 |
| 17-Sep-2024 | 426.00 | 430.00 | 422.00 | 424.00 | 112,800 | 0 |
| 13-Sep-2024 | 432.00 | 434.00 | 418.00 | 426.00 | 427,200 | 0 |
| 12-Sep-2024 | 426.00 | 436.00 | 412.00 | 432.00 | 358,000 | 0 |
| 11-Sep-2024 | 440.00 | 440.00 | 426.00 | 426.00 | 474,000 | 0 |
| 10-Sep-2024 | 450.00 | 452.00 | 438.00 | 442.00 | 1,492,600 | 0 |
| 09-Sep-2024 | 454.00 | 454.00 | 438.00 | 450.00 | 851,900 | 0 |
| 06-Sep-2024 | 452.00 | 454.00 | 450.00 | 454.00 | 772,600 | 0 |
| 05-Sep-2024 | 452.00 | 454.00 | 444.00 | 454.00 | 840,600 | 0 |
| 04-Sep-2024 | 454.00 | 454.00 | 442.00 | 454.00 | 900,200 | 0 |
| 03-Sep-2024 | 446.00 | 462.00 | 446.00 | 454.00 | 319,300 | 0 |
| 02-Sep-2024 | 472.00 | 472.00 | 444.00 | 446.00 | 391,100 | 0 |
| 30-Aug-2024 | 472.00 | 474.00 | 462.00 | 468.00 | 709,000 | 0 |
| 29-Aug-2024 | 484.00 | 486.00 | 472.00 | 478.00 | 895,500 | 0 |
| 28-Aug-2024 | 484.00 | 486.00 | 472.00 | 484.00 | 1,021,800 | 0 |
| 27-Aug-2024 | 496.00 | 496.00 | 460.00 | 484.00 | 785,200 | 0 |
| 26-Aug-2024 | 520.00 | 520.00 | 484.00 | 484.00 | 834,600 | 0 |
| 23-Aug-2024 | 545.00 | 555.00 | 510.00 | 510.00 | 959,000 | 0 |
| 22-Aug-2024 | 535.00 | 545.00 | 500.00 | 545.00 | 1,112,000 | 0 |
| 21-Aug-2024 | 560.00 | 575.00 | 540.00 | 540.00 | 1,432,300 | 0 |
| 20-Aug-2024 | 590.00 | 605.00 | 570.00 | 575.00 | 2,116,300 | 0 |
| 19-Aug-2024 | 600.00 | 615.00 | 595.00 | 600.00 | 2,117,800 | 0 |
| 16-Aug-2024 | 590.00 | 610.00 | 585.00 | 600.00 | 3,709,000 | 0 |
| 15-Aug-2024 | 590.00 | 600.00 | 570.00 | 595.00 | 3,418,900 | 0 |
| 14-Aug-2024 | 605.00 | 630.00 | 585.00 | 590.00 | 6,204,200 | 0 |
| 13-Aug-2024 | 600.00 | 610.00 | 585.00 | 590.00 | 4,708,200 | 0 |
| 12-Aug-2024 | 600.00 | 615.00 | 590.00 | 600.00 | 7,402,100 | 0 |
| 09-Aug-2024 | 605.00 | 615.00 | 595.00 | 600.00 | 9,965,600 | 0 |
| 08-Aug-2024 | 610.00 | 625.00 | 580.00 | 595.00 | 7,173,700 | 0 |
| 07-Aug-2024 | 615.00 | 625.00 | 600.00 | 605.00 | 9,402,800 | 0 |
| 06-Aug-2024 | 585.00 | 605.00 | 580.00 | 605.00 | 10,823,300 | 0 |
| 05-Aug-2024 | 590.00 | 590.00 | 555.00 | 585.00 | 9,970,800 | 0 |
| 02-Aug-2024 | 575.00 | 595.00 | 570.00 | 590.00 | 13,552,800 | 0 |
| 01-Aug-2024 | 575.00 | 585.00 | 560.00 | 575.00 | 5,886,300 | 0 |
| 31-Jul-2024 | 530.00 | 590.00 | 530.00 | 575.00 | 10,636,900 | 0 |
| 30-Jul-2024 | 585.00 | 650.00 | 545.00 | 550.00 | 5,063,500 | 0 |
| 29-Jul-2024 | 535.00 | 575.00 | 535.00 | 575.00 | 5,533,800 | 0 |
| 26-Jul-2024 | 545.00 | 550.00 | 535.00 | 540.00 | 4,686,900 | 0 |
| 25-Jul-2024 | 520.00 | 545.00 | 505.00 | 540.00 | 12,689,400 | 0 |
| 24-Jul-2024 | 496.00 | 520.00 | 492.00 | 520.00 | 7,514,200 | 0 |
| 23-Jul-2024 | 490.00 | 510.00 | 488.00 | 496.00 | 8,388,900 | 0 |
| 22-Jul-2024 | 466.00 | 490.00 | 454.00 | 488.00 | 7,744,000 | 0 |
| 19-Jul-2024 | 470.00 | 470.00 | 466.00 | 466.00 | 173,300 | 0 |
| 18-Jul-2024 | 470.00 | 480.00 | 470.00 | 472.00 | 3,974,900 | 0 |
| 17-Jul-2024 | 484.00 | 486.00 | 472.00 | 472.00 | 2,730,100 | 0 |
| 16-Jul-2024 | 478.00 | 492.00 | 478.00 | 484.00 | 3,409,600 | 0 |
| 15-Jul-2024 | 458.00 | 484.00 | 458.00 | 478.00 | 2,935,200 | 0 |
| 12-Jul-2024 | 458.00 | 472.00 | 458.00 | 462.00 | 2,881,200 | 0 |
| 11-Jul-2024 | 472.00 | 478.00 | 446.00 | 458.00 | 3,604,600 | 0 |
| 10-Jul-2024 | 470.00 | 494.00 | 470.00 | 472.00 | 8,590,800 | 0 |
| 09-Jul-2024 | 474.00 | 484.00 | 472.00 | 472.00 | 4,461,400 | 0 |
| 08-Jul-2024 | 462.00 | 474.00 | 460.00 | 474.00 | 7,561,300 | 0 |
| 05-Jul-2024 | 452.00 | 464.00 | 452.00 | 462.00 | 6,635,700 | 0 |