| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Feb-2025 | 426.00 | 426.00 | 412.00 | 426.00 | 42,700 | 0 |
| 05-Feb-2025 | 424.00 | 426.00 | 408.00 | 426.00 | 76,600 | 0 |
| 04-Feb-2025 | 416.00 | 424.00 | 400.00 | 424.00 | 291,600 | 0 |
| 03-Feb-2025 | 396.00 | 420.00 | 396.00 | 420.00 | 572,800 | 0 |
| 31-Jan-2025 | 398.00 | 398.00 | 378.00 | 396.00 | 25,000 | 0 |
| 30-Jan-2025 | 396.00 | 398.00 | 394.00 | 398.00 | 7,200 | 0 |
| 24-Jan-2025 | 398.00 | 398.00 | 396.00 | 398.00 | 34,400 | 0 |
| 23-Jan-2025 | 408.00 | 408.00 | 398.00 | 400.00 | 10,900 | 0 |
| 22-Jan-2025 | 402.00 | 402.00 | 398.00 | 402.00 | 1,300 | 0 |
| 21-Jan-2025 | 408.00 | 408.00 | 400.00 | 402.00 | 151,400 | 0 |
| 20-Jan-2025 | 408.00 | 414.00 | 400.00 | 406.00 | 101,200 | 0 |
| 17-Jan-2025 | 408.00 | 410.00 | 404.00 | 408.00 | 12,100 | 0 |
| 16-Jan-2025 | 412.00 | 412.00 | 406.00 | 408.00 | 12,000 | 0 |
| 15-Jan-2025 | 420.00 | 420.00 | 398.00 | 412.00 | 45,900 | 0 |
| 14-Jan-2025 | 430.00 | 430.00 | 412.00 | 414.00 | 5,300 | 0 |
| 13-Jan-2025 | 418.00 | 422.00 | 418.00 | 418.00 | 8,700 | 0 |
| 10-Jan-2025 | 424.00 | 424.00 | 418.00 | 418.00 | 2,500 | 0 |
| 09-Jan-2025 | 410.00 | 420.00 | 410.00 | 420.00 | 22,100 | 0 |
| 08-Jan-2025 | 426.00 | 426.00 | 416.00 | 420.00 | 42,300 | 0 |
| 07-Jan-2025 | 434.00 | 434.00 | 416.00 | 426.00 | 60,600 | 0 |
| 06-Jan-2025 | 448.00 | 448.00 | 426.00 | 434.00 | 45,400 | 0 |
| 03-Jan-2025 | 444.00 | 450.00 | 414.00 | 448.00 | 984,200 | 0 |
| 02-Jan-2025 | 480.00 | 480.00 | 430.00 | 454.00 | 107,500 | 0 |
| 30-Dec-2024 | 446.00 | 480.00 | 420.00 | 480.00 | 2,678,100 | 0 |
| 27-Dec-2024 | 400.00 | 446.00 | 394.00 | 446.00 | 1,414,000 | 0 |
| 24-Dec-2024 | 394.00 | 400.00 | 394.00 | 400.00 | 41,400 | 0 |
| 23-Dec-2024 | 400.00 | 400.00 | 394.00 | 394.00 | 8,000 | 0 |
| 20-Dec-2024 | 398.00 | 400.00 | 394.00 | 400.00 | 19,500 | 0 |
| 19-Dec-2024 | 404.00 | 404.00 | 394.00 | 400.00 | 42,000 | 0 |
| 18-Dec-2024 | 400.00 | 406.00 | 396.00 | 404.00 | 25,100 | 0 |
| 17-Dec-2024 | 416.00 | 418.00 | 394.00 | 406.00 | 175,800 | 0 |
| 16-Dec-2024 | 412.00 | 420.00 | 394.00 | 416.00 | 161,900 | 0 |
| 13-Dec-2024 | 412.00 | 418.00 | 410.00 | 418.00 | 20,200 | 0 |
| 12-Dec-2024 | 420.00 | 420.00 | 412.00 | 414.00 | 10,500 | 0 |
| 11-Dec-2024 | 420.00 | 420.00 | 408.00 | 420.00 | 31,328,300 | 0 |
| 10-Dec-2024 | 410.00 | 420.00 | 404.00 | 416.00 | 28,950,300 | 0 |
| 09-Dec-2024 | 418.00 | 418.00 | 410.00 | 416.00 | 17,000 | 0 |
| 06-Dec-2024 | 410.00 | 418.00 | 410.00 | 418.00 | 18,800 | 0 |
| 05-Dec-2024 | 412.00 | 416.00 | 406.00 | 416.00 | 10,200 | 0 |
| 04-Dec-2024 | 404.00 | 416.00 | 404.00 | 414.00 | 4,200 | 0 |
| 03-Dec-2024 | 408.00 | 408.00 | 404.00 | 408.00 | 14,800 | 0 |
| 02-Dec-2024 | 410.00 | 410.00 | 408.00 | 410.00 | 1,200 | 0 |
| 29-Nov-2024 | 410.00 | 410.00 | 408.00 | 410.00 | 2,000 | 0 |
| 28-Nov-2024 | 410.00 | 410.00 | 402.00 | 410.00 | 5,600 | 0 |
| 26-Nov-2024 | 410.00 | 410.00 | 410.00 | 410.00 | 10,400 | 0 |
| 25-Nov-2024 | 412.00 | 412.00 | 404.00 | 410.00 | 14,900 | 0 |
| 22-Nov-2024 | 412.00 | 412.00 | 412.00 | 412.00 | 500 | 0 |
| 21-Nov-2024 | 412.00 | 414.00 | 406.00 | 414.00 | 51,300 | 0 |
| 20-Nov-2024 | 414.00 | 414.00 | 408.00 | 414.00 | 5,600 | 0 |
| 19-Nov-2024 | 418.00 | 418.00 | 406.00 | 414.00 | 12,800 | 0 |
| 18-Nov-2024 | 404.00 | 418.00 | 404.00 | 418.00 | 600 | 0 |
| 15-Nov-2024 | 424.00 | 424.00 | 400.00 | 420.00 | 25,500 | 0 |
| 14-Nov-2024 | 422.00 | 422.00 | 400.00 | 422.00 | 7,200 | 0 |
| 13-Nov-2024 | 404.00 | 428.00 | 400.00 | 422.00 | 67,900 | 0 |
| 12-Nov-2024 | 402.00 | 416.00 | 402.00 | 404.00 | 32,800 | 0 |
| 11-Nov-2024 | 420.00 | 420.00 | 398.00 | 402.00 | 78,500 | 0 |
| 08-Nov-2024 | 422.00 | 424.00 | 414.00 | 414.00 | 13,000 | 0 |
| 07-Nov-2024 | 416.00 | 426.00 | 408.00 | 426.00 | 12,000 | 0 |
| 06-Nov-2024 | 414.00 | 428.00 | 414.00 | 416.00 | 3,100 | 0 |
| 05-Nov-2024 | 418.00 | 430.00 | 418.00 | 430.00 | 36,400 | 0 |
| 04-Nov-2024 | 442.00 | 448.00 | 430.00 | 436.00 | 28,900 | 0 |
| 01-Nov-2024 | 448.00 | 448.00 | 442.00 | 442.00 | 800 | 0 |
| 31-Oct-2024 | 436.00 | 448.00 | 432.00 | 444.00 | 7,400 | 0 |
| 30-Oct-2024 | 440.00 | 448.00 | 430.00 | 434.00 | 2,600 | 0 |
| 29-Oct-2024 | 438.00 | 440.00 | 432.00 | 440.00 | 20,000 | 0 |
| 28-Oct-2024 | 440.00 | 446.00 | 436.00 | 438.00 | 3,400 | 0 |
| 25-Oct-2024 | 440.00 | 450.00 | 440.00 | 440.00 | 900 | 0 |
| 24-Oct-2024 | 440.00 | 440.00 | 440.00 | 440.00 | 2,300 | 0 |
| 23-Oct-2024 | 446.00 | 446.00 | 436.00 | 440.00 | 12,400 | 0 |
| 22-Oct-2024 | 450.00 | 450.00 | 436.00 | 446.00 | 8,100 | 0 |
| 21-Oct-2024 | 448.00 | 448.00 | 432.00 | 448.00 | 56,800 | 0 |
| 18-Oct-2024 | 432.00 | 448.00 | 432.00 | 448.00 | 2,900 | 0 |
| 17-Oct-2024 | 450.00 | 450.00 | 448.00 | 448.00 | 4,000 | 0 |
| 16-Oct-2024 | 440.00 | 450.00 | 432.00 | 444.00 | 25,000 | 0 |
| 15-Oct-2024 | 444.00 | 444.00 | 438.00 | 440.00 | 5,600 | 0 |
| 14-Oct-2024 | 434.00 | 480.00 | 432.00 | 440.00 | 74,000 | 0 |
| 11-Oct-2024 | 420.00 | 480.00 | 418.00 | 432.00 | 136,000 | 0 |
| 10-Oct-2024 | 420.00 | 426.00 | 408.00 | 420.00 | 73,900 | 0 |
| 09-Oct-2024 | 420.00 | 428.00 | 414.00 | 426.00 | 8,900 | 0 |
| 08-Oct-2024 | 414.00 | 424.00 | 412.00 | 424.00 | 7,300 | 0 |
| 07-Oct-2024 | 416.00 | 424.00 | 410.00 | 420.00 | 55,400 | 0 |
| 04-Oct-2024 | 418.00 | 430.00 | 418.00 | 420.00 | 10,700 | 0 |
| 03-Oct-2024 | 432.00 | 432.00 | 416.00 | 416.00 | 32,700 | 0 |
| 02-Oct-2024 | 426.00 | 428.00 | 426.00 | 428.00 | 800 | 0 |
| 01-Oct-2024 | 424.00 | 428.00 | 424.00 | 428.00 | 2,700 | 0 |
| 30-Sep-2024 | 424.00 | 436.00 | 424.00 | 424.00 | 12,900 | 0 |
| 27-Sep-2024 | 428.00 | 428.00 | 424.00 | 424.00 | 3,500 | 0 |
| 26-Sep-2024 | 428.00 | 428.00 | 424.00 | 424.00 | 5,000 | 0 |
| 25-Sep-2024 | 438.00 | 438.00 | 424.00 | 428.00 | 60,200 | 0 |
| 24-Sep-2024 | 422.00 | 428.00 | 422.00 | 426.00 | 51,800 | 0 |
| 23-Sep-2024 | 424.00 | 436.00 | 424.00 | 428.00 | 3,900 | 0 |
| 20-Sep-2024 | 438.00 | 438.00 | 422.00 | 426.00 | 2,800 | 0 |
| 19-Sep-2024 | 428.00 | 436.00 | 408.00 | 426.00 | 33,500 | 0 |
| 18-Sep-2024 | 436.00 | 436.00 | 428.00 | 434.00 | 18,200 | 0 |
| 17-Sep-2024 | 442.00 | 460.00 | 438.00 | 440.00 | 215,900 | 0 |
| 13-Sep-2024 | 428.00 | 438.00 | 426.00 | 436.00 | 183,900 | 0 |
| 12-Sep-2024 | 422.00 | 432.00 | 420.00 | 420.00 | 41,600 | 0 |
| 11-Sep-2024 | 428.00 | 428.00 | 422.00 | 422.00 | 400 | 0 |
| 10-Sep-2024 | 424.00 | 426.00 | 420.00 | 422.00 | 34,800 | 0 |
| 09-Sep-2024 | 424.00 | 424.00 | 420.00 | 424.00 | 27,900 | 0 |