| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 515.00 | 520.00 | 515.00 | 520.00 | 61,300 | 0 |
| 21-Nov-2024 | 515.00 | 520.00 | 515.00 | 520.00 | 68,000 | 0 |
| 20-Nov-2024 | 515.00 | 520.00 | 515.00 | 520.00 | 1,674,600 | 0 |
| 19-Nov-2024 | 515.00 | 520.00 | 510.00 | 520.00 | 675,900 | 0 |
| 18-Nov-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 454,900 | 0 |
| 15-Nov-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 585,600 | 0 |
| 14-Nov-2024 | 515.00 | 520.00 | 510.00 | 520.00 | 1,237,800 | 0 |
| 13-Nov-2024 | 510.00 | 515.00 | 505.00 | 515.00 | 978,000 | 0 |
| 12-Nov-2024 | 505.00 | 510.00 | 500.00 | 510.00 | 1,817,400 | 0 |
| 11-Nov-2024 | 500.00 | 505.00 | 498.00 | 505.00 | 4,893,300 | 0 |
| 08-Nov-2024 | 498.00 | 500.00 | 496.00 | 500.00 | 740,000 | 0 |
| 07-Nov-2024 | 498.00 | 500.00 | 496.00 | 500.00 | 2,289,500 | 0 |
| 06-Nov-2024 | 498.00 | 500.00 | 496.00 | 500.00 | 1,548,600 | 0 |
| 05-Nov-2024 | 498.00 | 500.00 | 494.00 | 500.00 | 3,334,400 | 0 |
| 04-Nov-2024 | 505.00 | 505.00 | 498.00 | 500.00 | 821,500 | 0 |
| 01-Nov-2024 | 515.00 | 520.00 | 505.00 | 510.00 | 1,256,600 | 0 |
| 31-Oct-2024 | 520.00 | 520.00 | 510.00 | 520.00 | 1,154,300 | 0 |
| 30-Oct-2024 | 515.00 | 520.00 | 515.00 | 520.00 | 162,200 | 0 |
| 29-Oct-2024 | 525.00 | 525.00 | 515.00 | 520.00 | 1,073,000 | 0 |
| 28-Oct-2024 | 525.00 | 525.00 | 515.00 | 525.00 | 748,200 | 0 |
| 25-Oct-2024 | 520.00 | 525.00 | 515.00 | 525.00 | 811,600 | 0 |
| 24-Oct-2024 | 520.00 | 530.00 | 505.00 | 525.00 | 5,320,000 | 0 |
| 23-Oct-2024 | 515.00 | 520.00 | 505.00 | 520.00 | 3,965,200 | 0 |
| 22-Oct-2024 | 515.00 | 515.00 | 500.00 | 515.00 | 1,201,400 | 0 |
| 21-Oct-2024 | 515.00 | 515.00 | 500.00 | 515.00 | 947,800 | 0 |
| 18-Oct-2024 | 505.00 | 520.00 | 505.00 | 515.00 | 4,399,700 | 0 |
| 17-Oct-2024 | 510.00 | 510.00 | 505.00 | 510.00 | 300,800 | 0 |
| 16-Oct-2024 | 505.00 | 510.00 | 500.00 | 510.00 | 1,104,700 | 0 |
| 15-Oct-2024 | 505.00 | 505.00 | 500.00 | 505.00 | 715,700 | 0 |
| 14-Oct-2024 | 498.00 | 505.00 | 498.00 | 505.00 | 1,895,800 | 0 |
| 11-Oct-2024 | 500.00 | 500.00 | 498.00 | 500.00 | 598,800 | 0 |
| 10-Oct-2024 | 500.00 | 500.00 | 498.00 | 500.00 | 28,400 | 0 |
| 09-Oct-2024 | 500.00 | 500.00 | 498.00 | 500.00 | 451,200 | 0 |
| 08-Oct-2024 | 498.00 | 500.00 | 494.00 | 500.00 | 2,051,900 | 0 |
| 07-Oct-2024 | 498.00 | 498.00 | 494.00 | 498.00 | 1,007,200 | 0 |
| 04-Oct-2024 | 496.00 | 498.00 | 494.00 | 498.00 | 1,135,700 | 0 |
| 03-Oct-2024 | 500.00 | 500.00 | 496.00 | 498.00 | 1,664,200 | 0 |
| 02-Oct-2024 | 498.00 | 505.00 | 494.00 | 500.00 | 5,725,500 | 0 |
| 01-Oct-2024 | 496.00 | 498.00 | 494.00 | 498.00 | 381,900 | 0 |
| 30-Sep-2024 | 496.00 | 498.00 | 494.00 | 496.00 | 1,590,300 | 0 |
| 27-Sep-2024 | 488.00 | 500.00 | 486.00 | 498.00 | 5,518,800 | 0 |
| 26-Sep-2024 | 490.00 | 490.00 | 484.00 | 490.00 | 1,975,400 | 0 |
| 25-Sep-2024 | 482.00 | 490.00 | 478.00 | 490.00 | 7,663,900 | 0 |
| 24-Sep-2024 | 474.00 | 482.00 | 470.00 | 482.00 | 4,052,700 | 0 |
| 23-Sep-2024 | 472.00 | 474.00 | 468.00 | 474.00 | 1,121,100 | 0 |
| 20-Sep-2024 | 476.00 | 476.00 | 472.00 | 474.00 | 952,000 | 0 |
| 19-Sep-2024 | 468.00 | 476.00 | 466.00 | 476.00 | 6,703,800 | 0 |
| 18-Sep-2024 | 470.00 | 470.00 | 464.00 | 470.00 | 2,214,200 | 0 |
| 17-Sep-2024 | 460.00 | 470.00 | 456.00 | 470.00 | 3,450,900 | 0 |
| 13-Sep-2024 | 460.00 | 460.00 | 458.00 | 460.00 | 1,192,000 | 0 |
| 12-Sep-2024 | 462.00 | 462.00 | 458.00 | 462.00 | 704,200 | 0 |
| 11-Sep-2024 | 462.00 | 462.00 | 458.00 | 462.00 | 840,900 | 0 |
| 10-Sep-2024 | 458.00 | 468.00 | 456.00 | 464.00 | 5,235,200 | 0 |
| 09-Sep-2024 | 460.00 | 460.00 | 456.00 | 460.00 | 581,400 | 0 |
| 06-Sep-2024 | 460.00 | 460.00 | 456.00 | 460.00 | 885,800 | 0 |
| 05-Sep-2024 | 460.00 | 462.00 | 456.00 | 460.00 | 2,294,500 | 0 |
| 04-Sep-2024 | 446.00 | 462.00 | 446.00 | 460.00 | 6,193,400 | 0 |
| 03-Sep-2024 | 446.00 | 448.00 | 446.00 | 448.00 | 183,400 | 0 |
| 02-Sep-2024 | 446.00 | 448.00 | 444.00 | 448.00 | 268,800 | 0 |
| 30-Aug-2024 | 448.00 | 448.00 | 446.00 | 448.00 | 791,100 | 0 |
| 29-Aug-2024 | 452.00 | 452.00 | 448.00 | 450.00 | 632,100 | 0 |
| 28-Aug-2024 | 450.00 | 452.00 | 448.00 | 452.00 | 1,094,800 | 0 |
| 27-Aug-2024 | 448.00 | 450.00 | 444.00 | 450.00 | 1,043,800 | 0 |
| 26-Aug-2024 | 448.00 | 448.00 | 444.00 | 448.00 | 934,300 | 0 |
| 23-Aug-2024 | 440.00 | 450.00 | 436.00 | 448.00 | 4,681,800 | 0 |
| 22-Aug-2024 | 436.00 | 442.00 | 432.00 | 440.00 | 3,126,300 | 0 |
| 21-Aug-2024 | 430.00 | 436.00 | 428.00 | 436.00 | 1,356,200 | 0 |
| 20-Aug-2024 | 416.00 | 430.00 | 416.00 | 430.00 | 3,059,200 | 0 |
| 19-Aug-2024 | 418.00 | 418.00 | 416.00 | 416.00 | 25,800 | 0 |
| 16-Aug-2024 | 422.00 | 422.00 | 418.00 | 418.00 | 230,800 | 0 |
| 15-Aug-2024 | 424.00 | 424.00 | 418.00 | 422.00 | 957,000 | 0 |
| 14-Aug-2024 | 430.00 | 430.00 | 424.00 | 424.00 | 475,000 | 0 |
| 13-Aug-2024 | 430.00 | 432.00 | 430.00 | 430.00 | 168,000 | 0 |
| 12-Aug-2024 | 432.00 | 432.00 | 430.00 | 432.00 | 38,300 | 0 |
| 09-Aug-2024 | 430.00 | 432.00 | 430.00 | 432.00 | 7,300 | 0 |
| 08-Aug-2024 | 434.00 | 434.00 | 432.00 | 432.00 | 181,000 | 0 |
| 07-Aug-2024 | 434.00 | 438.00 | 434.00 | 434.00 | 1,265,400 | 0 |
| 06-Aug-2024 | 428.00 | 434.00 | 428.00 | 434.00 | 1,217,300 | 0 |
| 05-Aug-2024 | 442.00 | 442.00 | 430.00 | 430.00 | 1,793,400 | 0 |
| 02-Aug-2024 | 442.00 | 444.00 | 440.00 | 442.00 | 1,344,700 | 0 |
| 01-Aug-2024 | 450.00 | 450.00 | 444.00 | 444.00 | 520,000 | 0 |
| 31-Jul-2024 | 440.00 | 450.00 | 440.00 | 450.00 | 4,640,200 | 0 |
| 30-Jul-2024 | 442.00 | 442.00 | 434.00 | 440.00 | 3,100,100 | 0 |
| 29-Jul-2024 | 434.00 | 440.00 | 432.00 | 440.00 | 3,358,600 | 0 |
| 26-Jul-2024 | 428.00 | 432.00 | 422.00 | 432.00 | 2,926,900 | 0 |
| 25-Jul-2024 | 420.00 | 428.00 | 418.00 | 428.00 | 3,693,300 | 0 |
| 24-Jul-2024 | 424.00 | 424.00 | 416.00 | 422.00 | 2,870,000 | 0 |
| 23-Jul-2024 | 418.00 | 424.00 | 418.00 | 424.00 | 3,033,000 | 0 |
| 22-Jul-2024 | 420.00 | 422.00 | 416.00 | 418.00 | 3,308,400 | 0 |
| 19-Jul-2024 | 420.00 | 420.00 | 414.00 | 420.00 | 2,880,500 | 0 |
| 18-Jul-2024 | 412.00 | 418.00 | 410.00 | 418.00 | 3,393,200 | 0 |
| 17-Jul-2024 | 406.00 | 412.00 | 404.00 | 412.00 | 2,114,200 | 0 |
| 16-Jul-2024 | 404.00 | 408.00 | 404.00 | 406.00 | 1,841,600 | 0 |
| 15-Jul-2024 | 400.00 | 404.00 | 400.00 | 404.00 | 917,800 | 0 |
| 12-Jul-2024 | 400.00 | 400.00 | 394.00 | 400.00 | 2,061,900 | 0 |
| 11-Jul-2024 | 394.00 | 398.00 | 392.00 | 398.00 | 1,643,200 | 0 |
| 10-Jul-2024 | 392.00 | 394.00 | 390.00 | 394.00 | 1,026,400 | 0 |
| 09-Jul-2024 | 394.00 | 394.00 | 390.00 | 394.00 | 29,200 | 0 |
| 08-Jul-2024 | 386.00 | 390.00 | 386.00 | 390.00 | 1,155,600 | 0 |
| 05-Jul-2024 | 386.00 | 386.00 | 384.00 | 386.00 | 62,800 | 0 |