| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 09-Sep-2024 | 134.00 | 136.00 | 132.00 | 133.00 | 472,600 | 0 |
| 06-Sep-2024 | 134.00 | 134.00 | 131.00 | 133.00 | 164,500 | 0 |
| 05-Sep-2024 | 134.00 | 134.00 | 131.00 | 134.00 | 510,000 | 0 |
| 04-Sep-2024 | 133.00 | 135.00 | 131.00 | 133.00 | 332,000 | 0 |
| 03-Sep-2024 | 134.00 | 134.00 | 133.00 | 133.00 | 152,000 | 0 |
| 02-Sep-2024 | 134.00 | 134.00 | 132.00 | 134.00 | 557,000 | 0 |
| 30-Aug-2024 | 134.00 | 136.00 | 133.00 | 134.00 | 119,100 | 0 |
| 29-Aug-2024 | 135.00 | 136.00 | 133.00 | 134.00 | 897,700 | 0 |
| 28-Aug-2024 | 135.00 | 136.00 | 134.00 | 134.00 | 186,300 | 0 |
| 27-Aug-2024 | 134.00 | 135.00 | 133.00 | 134.00 | 513,600 | 0 |
| 26-Aug-2024 | 134.00 | 135.00 | 133.00 | 134.00 | 75,100 | 0 |
| 23-Aug-2024 | 132.00 | 134.00 | 131.00 | 133.00 | 225,800 | 0 |
| 22-Aug-2024 | 135.00 | 135.00 | 131.00 | 131.00 | 875,500 | 0 |
| 21-Aug-2024 | 133.00 | 138.00 | 131.00 | 135.00 | 1,305,200 | 0 |
| 20-Aug-2024 | 133.00 | 134.00 | 131.00 | 133.00 | 875,900 | 0 |
| 19-Aug-2024 | 134.00 | 135.00 | 132.00 | 133.00 | 254,200 | 0 |
| 16-Aug-2024 | 132.00 | 134.00 | 130.00 | 132.00 | 550,500 | 0 |
| 15-Aug-2024 | 132.00 | 133.00 | 130.00 | 132.00 | 178,500 | 0 |
| 14-Aug-2024 | 131.00 | 133.00 | 130.00 | 132.00 | 363,300 | 0 |
| 13-Aug-2024 | 130.00 | 133.00 | 129.00 | 131.00 | 343,300 | 0 |
| 12-Aug-2024 | 128.00 | 130.00 | 127.00 | 130.00 | 253,700 | 0 |
| 09-Aug-2024 | 128.00 | 130.00 | 128.00 | 128.00 | 108,000 | 0 |
| 08-Aug-2024 | 128.00 | 129.00 | 126.00 | 128.00 | 184,100 | 0 |
| 07-Aug-2024 | 127.00 | 129.00 | 127.00 | 128.00 | 120,900 | 0 |
| 06-Aug-2024 | 126.00 | 129.00 | 126.00 | 126.00 | 296,800 | 0 |
| 05-Aug-2024 | 129.00 | 131.00 | 125.00 | 126.00 | 908,600 | 0 |
| 02-Aug-2024 | 131.00 | 134.00 | 128.00 | 128.00 | 1,227,300 | 0 |
| 01-Aug-2024 | 133.00 | 133.00 | 127.00 | 129.00 | 439,300 | 0 |
| 31-Jul-2024 | 131.00 | 133.00 | 129.00 | 132.00 | 120,800 | 0 |
| 30-Jul-2024 | 131.00 | 135.00 | 129.00 | 131.00 | 288,600 | 0 |
| 29-Jul-2024 | 128.00 | 132.00 | 126.00 | 129.00 | 595,000 | 0 |
| 26-Jul-2024 | 127.00 | 129.00 | 126.00 | 127.00 | 148,800 | 0 |
| 25-Jul-2024 | 131.00 | 131.00 | 126.00 | 126.00 | 340,000 | 0 |
| 24-Jul-2024 | 132.00 | 133.00 | 130.00 | 130.00 | 165,000 | 0 |
| 23-Jul-2024 | 132.00 | 134.00 | 132.00 | 133.00 | 201,700 | 0 |
| 22-Jul-2024 | 133.00 | 133.00 | 131.00 | 132.00 | 144,300 | 0 |
| 19-Jul-2024 | 130.00 | 133.00 | 129.00 | 133.00 | 57,000 | 0 |
| 18-Jul-2024 | 132.00 | 133.00 | 130.00 | 132.00 | 182,400 | 0 |
| 17-Jul-2024 | 134.00 | 134.00 | 131.00 | 132.00 | 134,700 | 0 |
| 16-Jul-2024 | 130.00 | 136.00 | 130.00 | 134.00 | 453,200 | 0 |
| 15-Jul-2024 | 132.00 | 133.00 | 130.00 | 130.00 | 89,700 | 0 |
| 12-Jul-2024 | 132.00 | 133.00 | 129.00 | 129.00 | 135,600 | 0 |
| 11-Jul-2024 | 130.00 | 133.00 | 130.00 | 132.00 | 118,200 | 0 |
| 10-Jul-2024 | 131.00 | 132.00 | 125.00 | 130.00 | 406,100 | 0 |
| 09-Jul-2024 | 131.00 | 134.00 | 129.00 | 131.00 | 154,500 | 0 |
| 08-Jul-2024 | 130.00 | 132.00 | 129.00 | 131.00 | 87,600 | 0 |
| 05-Jul-2024 | 131.00 | 134.00 | 129.00 | 129.00 | 258,700 | 0 |