| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 288.00 | 288.00 | 264.00 | 276.00 | 312,400 | 0 |
| 21-Nov-2024 | 286.00 | 286.00 | 260.00 | 270.00 | 631,700 | 0 |
| 20-Nov-2024 | 268.00 | 290.00 | 258.00 | 270.00 | 3,360,900 | 0 |
| 19-Nov-2024 | 270.00 | 270.00 | 258.00 | 260.00 | 513,400 | 0 |
| 18-Nov-2024 | 284.00 | 284.00 | 258.00 | 260.00 | 538,200 | 0 |
| 15-Nov-2024 | 280.00 | 280.00 | 256.00 | 268.00 | 1,130,500 | 0 |
| 14-Nov-2024 | 292.00 | 292.00 | 266.00 | 266.00 | 567,800 | 0 |
| 13-Nov-2024 | 290.00 | 290.00 | 266.00 | 274.00 | 1,270,000 | 0 |
| 12-Nov-2024 | 290.00 | 290.00 | 270.00 | 276.00 | 623,000 | 0 |
| 11-Nov-2024 | 296.00 | 296.00 | 274.00 | 274.00 | 463,500 | 0 |
| 08-Nov-2024 | 278.00 | 284.00 | 274.00 | 278.00 | 392,400 | 0 |
| 07-Nov-2024 | 296.00 | 296.00 | 274.00 | 278.00 | 504,900 | 0 |
| 06-Nov-2024 | 300.00 | 300.00 | 278.00 | 278.00 | 591,400 | 0 |
| 05-Nov-2024 | 298.00 | 298.00 | 274.00 | 280.00 | 757,100 | 0 |
| 04-Nov-2024 | 296.00 | 296.00 | 274.00 | 280.00 | 974,600 | 0 |
| 01-Nov-2024 | 290.00 | 292.00 | 278.00 | 278.00 | 769,600 | 0 |
| 31-Oct-2024 | 308.00 | 308.00 | 282.00 | 288.00 | 988,300 | 0 |
| 30-Oct-2024 | 312.00 | 312.00 | 288.00 | 288.00 | 1,583,800 | 0 |
| 29-Oct-2024 | 318.00 | 318.00 | 290.00 | 294.00 | 1,391,300 | 0 |
| 28-Oct-2024 | 326.00 | 326.00 | 288.00 | 300.00 | 3,659,300 | 0 |
| 25-Oct-2024 | 276.00 | 332.00 | 276.00 | 308.00 | 8,468,000 | 0 |
| 24-Oct-2024 | 314.00 | 322.00 | 286.00 | 292.00 | 6,041,100 | 0 |
| 23-Oct-2024 | 322.00 | 344.00 | 308.00 | 314.00 | 6,666,000 | 0 |
| 22-Oct-2024 | 392.00 | 408.00 | 334.00 | 340.00 | 67,743,900 | 0 |
| 21-Oct-2024 | 294.00 | 332.00 | 284.00 | 332.00 | 21,085,800 | 0 |
| 18-Oct-2024 | 248.00 | 266.00 | 248.00 | 266.00 | 3,563,900 | 0 |
| 17-Oct-2024 | 256.00 | 264.00 | 252.00 | 260.00 | 1,131,200 | 0 |
| 16-Oct-2024 | 236.00 | 264.00 | 236.00 | 254.00 | 2,232,100 | 0 |
| 15-Oct-2024 | 236.00 | 260.00 | 236.00 | 254.00 | 831,000 | 0 |
| 14-Oct-2024 | 234.00 | 264.00 | 234.00 | 256.00 | 1,910,200 | 0 |
| 11-Oct-2024 | 236.00 | 258.00 | 236.00 | 254.00 | 867,900 | 0 |
| 10-Oct-2024 | 250.00 | 260.00 | 250.00 | 256.00 | 1,309,400 | 0 |
| 09-Oct-2024 | 246.00 | 270.00 | 246.00 | 254.00 | 3,556,700 | 0 |
| 08-Oct-2024 | 258.00 | 274.00 | 258.00 | 266.00 | 2,192,500 | 0 |
| 07-Oct-2024 | 284.00 | 284.00 | 260.00 | 266.00 | 2,444,500 | 0 |
| 04-Oct-2024 | 290.00 | 324.00 | 268.00 | 270.00 | 25,868,300 | 0 |
| 03-Oct-2024 | 222.00 | 288.00 | 222.00 | 280.00 | 23,224,100 | 0 |
| 02-Oct-2024 | 224.00 | 246.00 | 224.00 | 242.00 | 563,800 | 0 |
| 01-Oct-2024 | 226.00 | 250.00 | 226.00 | 244.00 | 1,766,900 | 0 |
| 30-Sep-2024 | 256.00 | 256.00 | 238.00 | 244.00 | 1,917,700 | 0 |
| 27-Sep-2024 | 236.00 | 256.00 | 236.00 | 238.00 | 7,467,400 | 0 |
| 26-Sep-2024 | 234.00 | 260.00 | 234.00 | 256.00 | 355,200 | 0 |
| 25-Sep-2024 | 232.00 | 266.00 | 232.00 | 252.00 | 902,600 | 0 |
| 24-Sep-2024 | 232.00 | 256.00 | 232.00 | 250.00 | 355,600 | 0 |
| 23-Sep-2024 | 268.00 | 268.00 | 248.00 | 250.00 | 833,200 | 0 |
| 20-Sep-2024 | 270.00 | 270.00 | 250.00 | 250.00 | 358,300 | 0 |
| 19-Sep-2024 | 256.00 | 256.00 | 250.00 | 254.00 | 201,000 | 0 |
| 18-Sep-2024 | 250.00 | 260.00 | 250.00 | 256.00 | 825,500 | 0 |
| 17-Sep-2024 | 258.00 | 262.00 | 248.00 | 250.00 | 1,556,300 | 0 |
| 13-Sep-2024 | 260.00 | 260.00 | 254.00 | 254.00 | 105,900 | 0 |
| 12-Sep-2024 | 240.00 | 258.00 | 240.00 | 256.00 | 152,400 | 0 |
| 11-Sep-2024 | 234.00 | 258.00 | 234.00 | 252.00 | 184,800 | 0 |
| 10-Sep-2024 | 236.00 | 260.00 | 236.00 | 254.00 | 155,600 | 0 |
| 09-Sep-2024 | 240.00 | 260.00 | 240.00 | 254.00 | 214,100 | 0 |
| 06-Sep-2024 | 236.00 | 262.00 | 236.00 | 260.00 | 245,700 | 0 |
| 05-Sep-2024 | 256.00 | 266.00 | 254.00 | 254.00 | 316,100 | 0 |
| 04-Sep-2024 | 236.00 | 256.00 | 236.00 | 256.00 | 208,200 | 0 |
| 03-Sep-2024 | 240.00 | 262.00 | 240.00 | 254.00 | 331,600 | 0 |
| 02-Sep-2024 | 242.00 | 264.00 | 242.00 | 260.00 | 733,300 | 0 |
| 30-Aug-2024 | 252.00 | 264.00 | 252.00 | 262.00 | 168,200 | 0 |
| 29-Aug-2024 | 240.00 | 264.00 | 240.00 | 258.00 | 488,900 | 0 |
| 28-Aug-2024 | 244.00 | 268.00 | 244.00 | 260.00 | 285,500 | 0 |
| 27-Aug-2024 | 246.00 | 268.00 | 246.00 | 260.00 | 293,300 | 0 |
| 26-Aug-2024 | 242.00 | 272.00 | 242.00 | 266.00 | 804,600 | 0 |
| 23-Aug-2024 | 238.00 | 262.00 | 238.00 | 262.00 | 178,500 | 0 |
| 22-Aug-2024 | 240.00 | 264.00 | 240.00 | 256.00 | 766,000 | 0 |
| 21-Aug-2024 | 242.00 | 264.00 | 242.00 | 258.00 | 293,100 | 0 |
| 20-Aug-2024 | 242.00 | 262.00 | 242.00 | 260.00 | 639,200 | 0 |
| 19-Aug-2024 | 242.00 | 268.00 | 242.00 | 260.00 | 574,300 | 0 |
| 16-Aug-2024 | 236.00 | 282.00 | 236.00 | 262.00 | 937,300 | 0 |
| 15-Aug-2024 | 234.00 | 258.00 | 234.00 | 254.00 | 404,200 | 0 |
| 14-Aug-2024 | 232.00 | 256.00 | 232.00 | 254.00 | 214,700 | 0 |
| 13-Aug-2024 | 250.00 | 256.00 | 246.00 | 250.00 | 476,200 | 0 |
| 12-Aug-2024 | 260.00 | 260.00 | 246.00 | 250.00 | 236,100 | 0 |
| 09-Aug-2024 | 246.00 | 252.00 | 242.00 | 250.00 | 225,600 | 0 |
| 08-Aug-2024 | 248.00 | 254.00 | 246.00 | 246.00 | 162,200 | 0 |
| 07-Aug-2024 | 228.00 | 258.00 | 228.00 | 248.00 | 283,700 | 0 |
| 06-Aug-2024 | 234.00 | 252.00 | 234.00 | 246.00 | 565,500 | 0 |
| 05-Aug-2024 | 242.00 | 262.00 | 242.00 | 252.00 | 243,300 | 0 |
| 02-Aug-2024 | 244.00 | 264.00 | 244.00 | 262.00 | 62,900 | 0 |
| 01-Aug-2024 | 256.00 | 266.00 | 256.00 | 264.00 | 413,300 | 0 |
| 31-Jul-2024 | 246.00 | 262.00 | 246.00 | 254.00 | 187,600 | 0 |
| 30-Jul-2024 | 244.00 | 266.00 | 244.00 | 254.00 | 677,800 | 0 |
| 29-Jul-2024 | 244.00 | 270.00 | 244.00 | 262.00 | 194,800 | 0 |
| 26-Jul-2024 | 244.00 | 270.00 | 244.00 | 262.00 | 343,600 | 0 |
| 25-Jul-2024 | 248.00 | 270.00 | 248.00 | 262.00 | 235,000 | 0 |
| 24-Jul-2024 | 252.00 | 290.00 | 252.00 | 268.00 | 550,500 | 0 |
| 23-Jul-2024 | 254.00 | 276.00 | 254.00 | 270.00 | 177,400 | 0 |
| 22-Jul-2024 | 252.00 | 278.00 | 252.00 | 274.00 | 190,800 | 0 |
| 19-Jul-2024 | 256.00 | 280.00 | 256.00 | 270.00 | 317,000 | 0 |
| 18-Jul-2024 | 260.00 | 286.00 | 260.00 | 276.00 | 173,500 | 0 |
| 17-Jul-2024 | 254.00 | 288.00 | 254.00 | 278.00 | 416,600 | 0 |
| 16-Jul-2024 | 258.00 | 280.00 | 258.00 | 274.00 | 158,600 | 0 |
| 15-Jul-2024 | 252.00 | 280.00 | 252.00 | 276.00 | 417,200 | 0 |
| 12-Jul-2024 | 248.00 | 274.00 | 248.00 | 272.00 | 225,000 | 0 |
| 11-Jul-2024 | 272.00 | 274.00 | 262.00 | 268.00 | 345,500 | 0 |
| 10-Jul-2024 | 256.00 | 274.00 | 256.00 | 272.00 | 268,800 | 0 |
| 09-Jul-2024 | 258.00 | 286.00 | 258.00 | 274.00 | 746,200 | 0 |
| 08-Jul-2024 | 266.00 | 288.00 | 266.00 | 278.00 | 847,700 | 0 |
| 05-Jul-2024 | 286.00 | 290.00 | 272.00 | 286.00 | 703,600 | 0 |