| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 191.00 | 196.00 | 191.00 | 191.00 | 51,600 | 0 |
| 21-Nov-2024 | 188.00 | 200.00 | 188.00 | 197.00 | 74,100 | 0 |
| 20-Nov-2024 | 193.00 | 199.00 | 187.00 | 189.00 | 49,900 | 0 |
| 19-Nov-2024 | 194.00 | 194.00 | 186.00 | 193.00 | 2,000 | 0 |
| 18-Nov-2024 | 191.00 | 193.00 | 190.00 | 190.00 | 10,300 | 0 |
| 15-Nov-2024 | 198.00 | 198.00 | 187.00 | 190.00 | 299,700 | 0 |
| 14-Nov-2024 | 189.00 | 200.00 | 189.00 | 198.00 | 444,000 | 0 |
| 13-Nov-2024 | 200.00 | 200.00 | 187.00 | 191.00 | 291,100 | 0 |
| 12-Nov-2024 | 200.00 | 200.00 | 181.00 | 188.00 | 810,500 | 0 |
| 11-Nov-2024 | 192.00 | 200.00 | 185.00 | 187.00 | 380,400 | 0 |
| 08-Nov-2024 | 187.00 | 197.00 | 185.00 | 190.00 | 17,200 | 0 |
| 07-Nov-2024 | 200.00 | 200.00 | 190.00 | 190.00 | 168,700 | 0 |
| 06-Nov-2024 | 180.00 | 202.00 | 180.00 | 195.00 | 545,600 | 0 |
| 05-Nov-2024 | 190.00 | 195.00 | 181.00 | 186.00 | 127,700 | 0 |
| 04-Nov-2024 | 190.00 | 190.00 | 184.00 | 187.00 | 75,300 | 0 |
| 01-Nov-2024 | 184.00 | 196.00 | 184.00 | 190.00 | 683,000 | 0 |
| 31-Oct-2024 | 174.00 | 185.00 | 174.00 | 184.00 | 269,000 | 0 |
| 30-Oct-2024 | 178.00 | 182.00 | 176.00 | 179.00 | 49,900 | 0 |
| 29-Oct-2024 | 177.00 | 188.00 | 172.00 | 178.00 | 125,400 | 0 |
| 28-Oct-2024 | 182.00 | 187.00 | 178.00 | 178.00 | 80,300 | 0 |
| 25-Oct-2024 | 184.00 | 187.00 | 178.00 | 187.00 | 20,700 | 0 |
| 24-Oct-2024 | 183.00 | 184.00 | 178.00 | 184.00 | 55,400 | 0 |
| 23-Oct-2024 | 184.00 | 188.00 | 181.00 | 183.00 | 51,300 | 0 |
| 22-Oct-2024 | 186.00 | 190.00 | 179.00 | 184.00 | 72,500 | 0 |
| 21-Oct-2024 | 193.00 | 193.00 | 186.00 | 186.00 | 50,700 | 0 |
| 18-Oct-2024 | 190.00 | 208.00 | 190.00 | 193.00 | 3,192,800 | 0 |
| 17-Oct-2024 | 196.00 | 198.00 | 188.00 | 188.00 | 600,200 | 0 |
| 16-Oct-2024 | 179.00 | 202.00 | 176.00 | 196.00 | 2,008,000 | 0 |
| 15-Oct-2024 | 170.00 | 183.00 | 168.00 | 179.00 | 281,300 | 0 |
| 14-Oct-2024 | 161.00 | 171.00 | 160.00 | 170.00 | 111,100 | 0 |
| 11-Oct-2024 | 170.00 | 174.00 | 158.00 | 167.00 | 455,400 | 0 |
| 10-Oct-2024 | 169.00 | 171.00 | 164.00 | 169.00 | 90,500 | 0 |
| 09-Oct-2024 | 161.00 | 182.00 | 161.00 | 165.00 | 366,000 | 0 |
| 08-Oct-2024 | 164.00 | 169.00 | 159.00 | 162.00 | 430,900 | 0 |
| 07-Oct-2024 | 164.00 | 168.00 | 163.00 | 164.00 | 206,200 | 0 |
| 04-Oct-2024 | 165.00 | 173.00 | 163.00 | 163.00 | 220,300 | 0 |
| 03-Oct-2024 | 175.00 | 175.00 | 155.00 | 164.00 | 713,000 | 0 |
| 02-Oct-2024 | 178.00 | 178.00 | 172.00 | 175.00 | 118,200 | 0 |
| 01-Oct-2024 | 181.00 | 181.00 | 174.00 | 179.00 | 341,800 | 0 |
| 30-Sep-2024 | 183.00 | 188.00 | 181.00 | 181.00 | 981,400 | 0 |
| 27-Sep-2024 | 165.00 | 212.00 | 165.00 | 183.00 | 9,621,500 | 0 |
| 26-Sep-2024 | 161.00 | 168.00 | 160.00 | 165.00 | 253,100 | 0 |
| 25-Sep-2024 | 158.00 | 167.00 | 152.00 | 161.00 | 286,500 | 0 |
| 24-Sep-2024 | 162.00 | 162.00 | 155.00 | 159.00 | 83,400 | 0 |
| 23-Sep-2024 | 157.00 | 163.00 | 157.00 | 162.00 | 148,700 | 0 |
| 20-Sep-2024 | 162.00 | 166.00 | 154.00 | 163.00 | 74,800 | 0 |
| 19-Sep-2024 | 164.00 | 176.00 | 157.00 | 162.00 | 207,400 | 0 |
| 18-Sep-2024 | 167.00 | 167.00 | 162.00 | 164.00 | 158,500 | 0 |
| 17-Sep-2024 | 165.00 | 170.00 | 163.00 | 168.00 | 234,300 | 0 |
| 13-Sep-2024 | 169.00 | 177.00 | 168.00 | 171.00 | 172,600 | 0 |
| 12-Sep-2024 | 160.00 | 176.00 | 160.00 | 172.00 | 249,000 | 0 |
| 11-Sep-2024 | 161.00 | 171.00 | 155.00 | 160.00 | 151,400 | 0 |
| 10-Sep-2024 | 165.00 | 173.00 | 159.00 | 162.00 | 140,400 | 0 |
| 09-Sep-2024 | 168.00 | 180.00 | 164.00 | 166.00 | 330,200 | 0 |
| 06-Sep-2024 | 184.00 | 184.00 | 169.00 | 169.00 | 1,045,700 | 0 |
| 05-Sep-2024 | 184.00 | 200.00 | 168.00 | 184.00 | 1,676,900 | 0 |
| 04-Sep-2024 | 218.00 | 230.00 | 184.00 | 184.00 | 3,045,000 | 0 |
| 03-Sep-2024 | 180.00 | 226.00 | 180.00 | 216.00 | 14,947,300 | 0 |
| 02-Sep-2024 | 134.00 | 168.00 | 132.00 | 168.00 | 932,600 | 0 |
| 30-Aug-2024 | 124.00 | 132.00 | 116.00 | 125.00 | 3,918,500 | 0 |
| 29-Aug-2024 | 121.00 | 124.00 | 116.00 | 124.00 | 61,600 | 0 |
| 28-Aug-2024 | 119.00 | 124.00 | 115.00 | 121.00 | 85,400 | 0 |
| 27-Aug-2024 | 122.00 | 122.00 | 114.00 | 116.00 | 4,500 | 0 |
| 26-Aug-2024 | 115.00 | 123.00 | 110.00 | 119.00 | 401,300 | 0 |
| 23-Aug-2024 | 113.00 | 123.00 | 113.00 | 115.00 | 34,100 | 0 |
| 22-Aug-2024 | 115.00 | 116.00 | 109.00 | 114.00 | 2,900 | 0 |
| 21-Aug-2024 | 107.00 | 116.00 | 107.00 | 115.00 | 45,200 | 0 |
| 20-Aug-2024 | 112.00 | 122.00 | 104.00 | 114.00 | 144,000 | 0 |
| 19-Aug-2024 | 108.00 | 108.00 | 108.00 | 108.00 | 1,100 | 0 |
| 16-Aug-2024 | 115.00 | 116.00 | 108.00 | 108.00 | 14,200 | 0 |
| 15-Aug-2024 | 97.00 | 114.00 | 97.00 | 110.00 | 38,100 | 0 |
| 14-Aug-2024 | 118.00 | 118.00 | 102.00 | 102.00 | 110,800 | 0 |
| 13-Aug-2024 | 107.00 | 109.00 | 107.00 | 108.00 | 142,900 | 0 |
| 12-Aug-2024 | 106.00 | 112.00 | 101.00 | 112.00 | 6,100 | 0 |
| 09-Aug-2024 | 101.00 | 106.00 | 101.00 | 106.00 | 4,800 | 0 |
| 08-Aug-2024 | 109.00 | 109.00 | 106.00 | 106.00 | 2,400 | 0 |
| 07-Aug-2024 | 110.00 | 110.00 | 101.00 | 108.00 | 300 | 0 |
| 06-Aug-2024 | 109.00 | 109.00 | 107.00 | 107.00 | 900 | 0 |
| 05-Aug-2024 | 108.00 | 108.00 | 99.00 | 107.00 | 18,800 | 0 |
| 02-Aug-2024 | 110.00 | 111.00 | 100.00 | 108.00 | 32,500 | 0 |
| 01-Aug-2024 | 117.00 | 117.00 | 106.00 | 111.00 | 33,900 | 0 |
| 31-Jul-2024 | 110.00 | 110.00 | 109.00 | 109.00 | 1,900 | 0 |
| 30-Jul-2024 | 111.00 | 111.00 | 108.00 | 110.00 | 6,100 | 0 |
| 29-Jul-2024 | 112.00 | 112.00 | 107.00 | 111.00 | 600 | 0 |
| 26-Jul-2024 | 117.00 | 117.00 | 107.00 | 111.00 | 7,600 | 0 |
| 25-Jul-2024 | 113.00 | 113.00 | 107.00 | 111.00 | 13,300 | 0 |
| 24-Jul-2024 | 117.00 | 117.00 | 109.00 | 113.00 | 2,600 | 0 |
| 23-Jul-2024 | 118.00 | 118.00 | 107.00 | 113.00 | 275,200 | 0 |
| 22-Jul-2024 | 116.00 | 118.00 | 115.00 | 118.00 | 29,500 | 0 |
| 19-Jul-2024 | 117.00 | 119.00 | 110.00 | 116.00 | 85,900 | 0 |
| 18-Jul-2024 | 115.00 | 121.00 | 112.00 | 117.00 | 164,300 | 0 |
| 17-Jul-2024 | 114.00 | 115.00 | 108.00 | 109.00 | 65,000 | 0 |
| 16-Jul-2024 | 115.00 | 115.00 | 108.00 | 114.00 | 900 | 0 |
| 15-Jul-2024 | 115.00 | 115.00 | 107.00 | 108.00 | 14,100 | 0 |
| 12-Jul-2024 | 116.00 | 116.00 | 111.00 | 111.00 | 1,000 | 0 |
| 11-Jul-2024 | 112.00 | 116.00 | 110.00 | 116.00 | 2,000 | 0 |
| 10-Jul-2024 | 117.00 | 117.00 | 108.00 | 117.00 | 282,100 | 0 |
| 09-Jul-2024 | 116.00 | 116.00 | 116.00 | 116.00 | 100 | 0 |
| 08-Jul-2024 | 115.00 | 115.00 | 109.00 | 115.00 | 500 | 0 |
| 05-Jul-2024 | 111.00 | 111.00 | 111.00 | 111.00 | 43,000 | 0 |