| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Feb-2025 | 129.00 | 130.00 | 128.00 | 128.00 | 138,400 | 0 |
| 06-Feb-2025 | 130.00 | 130.00 | 129.00 | 129.00 | 237,500 | 0 |
| 05-Feb-2025 | 133.00 | 133.00 | 129.00 | 130.00 | 205,100 | 0 |
| 04-Feb-2025 | 131.00 | 133.00 | 130.00 | 131.00 | 214,700 | 0 |
| 03-Feb-2025 | 132.00 | 134.00 | 129.00 | 131.00 | 121,500 | 0 |
| 31-Jan-2025 | 132.00 | 133.00 | 131.00 | 133.00 | 190,100 | 0 |
| 30-Jan-2025 | 132.00 | 133.00 | 131.00 | 132.00 | 112,000 | 0 |
| 24-Jan-2025 | 131.00 | 134.00 | 130.00 | 133.00 | 438,000 | 0 |
| 23-Jan-2025 | 131.00 | 133.00 | 131.00 | 132.00 | 287,200 | 0 |
| 22-Jan-2025 | 133.00 | 133.00 | 130.00 | 131.00 | 611,900 | 0 |
| 21-Jan-2025 | 133.00 | 133.00 | 131.00 | 133.00 | 576,000 | 0 |
| 20-Jan-2025 | 131.00 | 133.00 | 131.00 | 133.00 | 100,400 | 0 |
| 17-Jan-2025 | 132.00 | 133.00 | 130.00 | 132.00 | 642,000 | 0 |
| 16-Jan-2025 | 133.00 | 134.00 | 130.00 | 133.00 | 316,700 | 0 |
| 15-Jan-2025 | 132.00 | 133.00 | 130.00 | 132.00 | 578,800 | 0 |
| 14-Jan-2025 | 131.00 | 132.00 | 131.00 | 132.00 | 254,600 | 0 |
| 13-Jan-2025 | 131.00 | 133.00 | 131.00 | 131.00 | 223,900 | 0 |
| 10-Jan-2025 | 132.00 | 134.00 | 131.00 | 132.00 | 207,800 | 0 |
| 09-Jan-2025 | 132.00 | 135.00 | 131.00 | 131.00 | 380,600 | 0 |
| 08-Jan-2025 | 133.00 | 134.00 | 132.00 | 132.00 | 246,400 | 0 |
| 07-Jan-2025 | 132.00 | 135.00 | 131.00 | 133.00 | 393,600 | 0 |
| 06-Jan-2025 | 131.00 | 135.00 | 131.00 | 134.00 | 324,500 | 0 |
| 03-Jan-2025 | 132.00 | 135.00 | 131.00 | 132.00 | 329,200 | 0 |
| 02-Jan-2025 | 133.00 | 134.00 | 131.00 | 132.00 | 336,800 | 0 |
| 30-Dec-2024 | 130.00 | 139.00 | 130.00 | 132.00 | 818,700 | 0 |
| 27-Dec-2024 | 129.00 | 134.00 | 129.00 | 131.00 | 415,900 | 0 |
| 24-Dec-2024 | 129.00 | 133.00 | 129.00 | 132.00 | 400,000 | 0 |
| 23-Dec-2024 | 132.00 | 133.00 | 129.00 | 130.00 | 241,100 | 0 |
| 20-Dec-2024 | 128.00 | 134.00 | 128.00 | 130.00 | 170,500 | 0 |
| 19-Dec-2024 | 131.00 | 133.00 | 129.00 | 129.00 | 430,300 | 0 |
| 18-Dec-2024 | 133.00 | 135.00 | 131.00 | 131.00 | 744,700 | 0 |
| 17-Dec-2024 | 135.00 | 135.00 | 132.00 | 135.00 | 927,500 | 0 |
| 16-Dec-2024 | 138.00 | 139.00 | 135.00 | 135.00 | 379,300 | 0 |
| 13-Dec-2024 | 137.00 | 139.00 | 136.00 | 138.00 | 209,300 | 0 |
| 12-Dec-2024 | 136.00 | 140.00 | 135.00 | 138.00 | 342,000 | 0 |
| 11-Dec-2024 | 136.00 | 139.00 | 134.00 | 136.00 | 1,791,000 | 0 |
| 10-Dec-2024 | 135.00 | 137.00 | 133.00 | 136.00 | 1,226,500 | 0 |
| 09-Dec-2024 | 136.00 | 137.00 | 133.00 | 134.00 | 1,068,200 | 0 |
| 06-Dec-2024 | 126.00 | 137.00 | 126.00 | 136.00 | 786,900 | 0 |
| 05-Dec-2024 | 136.00 | 137.00 | 133.00 | 136.00 | 916,000 | 0 |
| 04-Dec-2024 | 133.00 | 139.00 | 133.00 | 136.00 | 726,100 | 0 |
| 03-Dec-2024 | 132.00 | 136.00 | 132.00 | 135.00 | 576,400 | 0 |
| 02-Dec-2024 | 124.00 | 139.00 | 124.00 | 134.00 | 1,881,400 | 0 |
| 29-Nov-2024 | 132.00 | 144.00 | 132.00 | 134.00 | 2,877,900 | 0 |
| 28-Nov-2024 | 143.00 | 153.00 | 139.00 | 142.00 | 5,273,800 | 0 |
| 26-Nov-2024 | 149.00 | 160.00 | 149.00 | 152.00 | 4,078,100 | 0 |
| 25-Nov-2024 | 173.00 | 175.00 | 155.00 | 158.00 | 23,812,100 | 0 |
| 22-Nov-2024 | 166.00 | 175.00 | 164.00 | 173.00 | 18,091,500 | 0 |
| 21-Nov-2024 | 164.00 | 167.00 | 161.00 | 166.00 | 8,155,800 | 0 |
| 20-Nov-2024 | 170.00 | 183.00 | 159.00 | 163.00 | 36,817,400 | 0 |
| 19-Nov-2024 | 153.00 | 167.00 | 150.00 | 167.00 | 10,551,800 | 0 |
| 18-Nov-2024 | 144.00 | 155.00 | 144.00 | 154.00 | 2,436,700 | 0 |
| 15-Nov-2024 | 157.00 | 161.00 | 154.00 | 154.00 | 2,213,000 | 0 |
| 14-Nov-2024 | 167.00 | 172.00 | 156.00 | 158.00 | 7,995,400 | 0 |
| 13-Nov-2024 | 175.00 | 179.00 | 164.00 | 167.00 | 29,579,800 | 0 |
| 12-Nov-2024 | 150.00 | 172.00 | 147.00 | 170.00 | 53,119,700 | 0 |
| 11-Nov-2024 | 144.00 | 156.00 | 144.00 | 150.00 | 22,571,500 | 0 |
| 08-Nov-2024 | 144.00 | 144.00 | 140.00 | 144.00 | 160,200 | 0 |
| 07-Nov-2024 | 144.00 | 144.00 | 140.00 | 142.00 | 418,700 | 0 |
| 06-Nov-2024 | 141.00 | 145.00 | 140.00 | 142.00 | 704,100 | 0 |
| 05-Nov-2024 | 143.00 | 145.00 | 142.00 | 142.00 | 488,800 | 0 |
| 04-Nov-2024 | 145.00 | 145.00 | 142.00 | 143.00 | 334,000 | 0 |
| 01-Nov-2024 | 147.00 | 148.00 | 144.00 | 145.00 | 357,300 | 0 |
| 31-Oct-2024 | 143.00 | 148.00 | 143.00 | 146.00 | 390,800 | 0 |
| 30-Oct-2024 | 142.00 | 145.00 | 142.00 | 143.00 | 231,900 | 0 |
| 29-Oct-2024 | 143.00 | 145.00 | 143.00 | 143.00 | 629,800 | 0 |
| 28-Oct-2024 | 146.00 | 146.00 | 143.00 | 144.00 | 916,500 | 0 |
| 25-Oct-2024 | 145.00 | 146.00 | 144.00 | 146.00 | 534,600 | 0 |
| 24-Oct-2024 | 144.00 | 147.00 | 144.00 | 145.00 | 951,800 | 0 |
| 23-Oct-2024 | 147.00 | 148.00 | 143.00 | 144.00 | 1,478,700 | 0 |
| 22-Oct-2024 | 146.00 | 147.00 | 144.00 | 146.00 | 1,848,700 | 0 |
| 21-Oct-2024 | 146.00 | 149.00 | 144.00 | 146.00 | 2,099,400 | 0 |
| 18-Oct-2024 | 158.00 | 161.00 | 141.00 | 143.00 | 21,387,300 | 0 |
| 17-Oct-2024 | 138.00 | 161.00 | 136.00 | 157.00 | 54,576,900 | 0 |
| 16-Oct-2024 | 139.00 | 139.00 | 136.00 | 138.00 | 75,100 | 0 |
| 15-Oct-2024 | 141.00 | 142.00 | 136.00 | 136.00 | 659,200 | 0 |
| 14-Oct-2024 | 140.00 | 144.00 | 138.00 | 141.00 | 1,587,100 | 0 |
| 11-Oct-2024 | 139.00 | 144.00 | 138.00 | 140.00 | 462,600 | 0 |
| 10-Oct-2024 | 136.00 | 140.00 | 136.00 | 139.00 | 385,800 | 0 |
| 09-Oct-2024 | 139.00 | 139.00 | 135.00 | 136.00 | 513,100 | 0 |
| 08-Oct-2024 | 138.00 | 138.00 | 132.00 | 136.00 | 432,100 | 0 |
| 07-Oct-2024 | 137.00 | 139.00 | 135.00 | 138.00 | 117,700 | 0 |
| 04-Oct-2024 | 136.00 | 140.00 | 136.00 | 137.00 | 129,000 | 0 |
| 03-Oct-2024 | 139.00 | 139.00 | 134.00 | 135.00 | 64,400 | 0 |
| 02-Oct-2024 | 135.00 | 140.00 | 135.00 | 137.00 | 238,100 | 0 |
| 01-Oct-2024 | 137.00 | 139.00 | 135.00 | 137.00 | 185,500 | 0 |
| 30-Sep-2024 | 138.00 | 138.00 | 136.00 | 137.00 | 464,300 | 0 |
| 27-Sep-2024 | 140.00 | 140.00 | 137.00 | 138.00 | 366,100 | 0 |
| 26-Sep-2024 | 140.00 | 141.00 | 137.00 | 138.00 | 219,300 | 0 |
| 25-Sep-2024 | 139.00 | 142.00 | 137.00 | 138.00 | 461,600 | 0 |
| 24-Sep-2024 | 141.00 | 142.00 | 139.00 | 139.00 | 200,900 | 0 |
| 23-Sep-2024 | 139.00 | 143.00 | 134.00 | 142.00 | 1,124,100 | 0 |
| 20-Sep-2024 | 140.00 | 141.00 | 135.00 | 138.00 | 587,900 | 0 |
| 19-Sep-2024 | 150.00 | 150.00 | 139.00 | 139.00 | 2,615,800 | 0 |
| 18-Sep-2024 | 136.00 | 148.00 | 135.00 | 144.00 | 13,343,000 | 0 |
| 17-Sep-2024 | 135.00 | 137.00 | 135.00 | 136.00 | 285,400 | 0 |
| 13-Sep-2024 | 135.00 | 136.00 | 133.00 | 135.00 | 205,200 | 0 |
| 12-Sep-2024 | 134.00 | 139.00 | 133.00 | 135.00 | 900,000 | 0 |
| 11-Sep-2024 | 134.00 | 135.00 | 132.00 | 134.00 | 510,300 | 0 |
| 10-Sep-2024 | 133.00 | 147.00 | 133.00 | 134.00 | 4,637,000 | 0 |