| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 445.33 | 457.33 | 440.00 | 450.67 | 219,750 | 0 |
| 21-Nov-2024 | 453.33 | 465.33 | 444.00 | 444.00 | 154,875 | 0 |
| 20-Nov-2024 | 438.67 | 461.33 | 438.67 | 453.33 | 430,125 | 0 |
| 19-Nov-2024 | 472.00 | 472.00 | 426.67 | 438.67 | 934,875 | 0 |
| 18-Nov-2024 | 482.67 | 498.67 | 468.00 | 470.67 | 484,875 | 0 |
| 15-Nov-2024 | 466.67 | 496.00 | 441.33 | 482.67 | 498,750 | 0 |
| 14-Nov-2024 | 526.67 | 526.67 | 466.67 | 466.67 | 1,050,375 | 0 |
| 13-Nov-2024 | 658.67 | 682.67 | 461.33 | 521.33 | 5,809,125 | 0 |
| 12-Nov-2024 | 506.67 | 600.00 | 480.00 | 600.00 | 4,937,625 | 0 |
| 11-Nov-2024 | 398.67 | 480.00 | 398.67 | 480.00 | 5,311,875 | 0 |
| 08-Nov-2024 | 400.00 | 404.00 | 380.00 | 384.00 | 2,185,125 | 0 |
| 07-Nov-2024 | 410.67 | 420.00 | 393.33 | 409.33 | 495,000 | 0 |
| 06-Nov-2024 | 421.33 | 421.33 | 404.00 | 417.33 | 384,000 | 0 |
| 05-Nov-2024 | 417.33 | 421.33 | 408.00 | 421.33 | 313,500 | 0 |
| 04-Nov-2024 | 453.33 | 453.33 | 404.00 | 418.67 | 634,875 | 0 |
| 01-Nov-2024 | 454.67 | 457.33 | 441.33 | 456.00 | 121,125 | 0 |
| 31-Oct-2024 | 460.00 | 460.00 | 441.33 | 454.67 | 96,375 | 0 |
| 30-Oct-2024 | 462.67 | 462.67 | 445.33 | 461.33 | 261,000 | 0 |
| 29-Oct-2024 | 434.67 | 506.67 | 434.67 | 462.67 | 1,478,250 | 0 |
| 28-Oct-2024 | 413.33 | 438.67 | 413.33 | 437.33 | 43,500 | 0 |
| 25-Oct-2024 | 440.00 | 440.00 | 434.67 | 438.67 | 43,875 | 0 |
| 24-Oct-2024 | 436.00 | 440.00 | 434.67 | 440.00 | 48,000 | 0 |
| 23-Oct-2024 | 444.00 | 444.00 | 426.67 | 434.67 | 289,500 | 0 |
| 22-Oct-2024 | 450.67 | 453.33 | 438.67 | 445.33 | 115,125 | 0 |
| 21-Oct-2024 | 446.67 | 453.33 | 442.67 | 450.67 | 118,125 | 0 |
| 18-Oct-2024 | 442.67 | 446.67 | 438.67 | 446.67 | 34,875 | 0 |
| 17-Oct-2024 | 441.33 | 452.00 | 432.00 | 445.33 | 84,750 | 0 |
| 16-Oct-2024 | 438.67 | 440.00 | 426.67 | 438.67 | 358,875 | 0 |
| 15-Oct-2024 | 432.00 | 438.67 | 413.33 | 437.33 | 307,125 | 0 |
| 14-Oct-2024 | 453.33 | 453.33 | 426.67 | 437.33 | 238,125 | 0 |
| 11-Oct-2024 | 441.33 | 445.33 | 440.00 | 445.33 | 422,625 | 0 |
| 10-Oct-2024 | 442.67 | 444.00 | 440.00 | 444.00 | 267,750 | 0 |
| 09-Oct-2024 | 438.67 | 445.33 | 433.33 | 440.00 | 340,500 | 0 |
| 08-Oct-2024 | 420.00 | 438.67 | 420.00 | 438.67 | 107,250 | 0 |
| 07-Oct-2024 | 418.67 | 432.00 | 418.67 | 420.00 | 21,375 | 0 |
| 04-Oct-2024 | 430.67 | 430.67 | 402.67 | 429.33 | 53,250 | 0 |
| 03-Oct-2024 | 410.67 | 438.67 | 402.67 | 429.33 | 627,375 | 0 |
| 02-Oct-2024 | 437.33 | 453.33 | 400.00 | 400.00 | 544,125 | 0 |
| 01-Oct-2024 | 429.33 | 453.33 | 421.33 | 437.33 | 184,500 | 0 |
| 30-Sep-2024 | 426.67 | 437.33 | 418.67 | 418.67 | 72,750 | 0 |
| 27-Sep-2024 | 417.33 | 453.33 | 417.33 | 432.00 | 178,875 | 0 |
| 26-Sep-2024 | 438.67 | 440.00 | 426.67 | 430.67 | 76,875 | 0 |
| 25-Sep-2024 | 441.33 | 445.33 | 426.67 | 438.67 | 463,875 | 0 |
| 24-Sep-2024 | 468.00 | 473.33 | 448.00 | 454.67 | 332,625 | 0 |
| 23-Sep-2024 | 426.67 | 506.67 | 426.67 | 468.00 | 1,829,625 | 0 |
| 20-Sep-2024 | 422.67 | 445.33 | 421.33 | 426.67 | 398,250 | 0 |
| 19-Sep-2024 | 404.00 | 490.67 | 393.33 | 422.67 | 1,444,500 | 0 |
| 18-Sep-2024 | 392.00 | 394.67 | 389.33 | 393.33 | 23,625 | 0 |
| 17-Sep-2024 | 388.00 | 406.67 | 386.67 | 396.00 | 222,000 | 0 |
| 13-Sep-2024 | 390.67 | 401.33 | 385.33 | 386.67 | 776,250 | 0 |
| 12-Sep-2024 | 381.33 | 392.00 | 381.33 | 390.67 | 134,250 | 0 |
| 11-Sep-2024 | 392.00 | 393.33 | 381.33 | 390.67 | 152,625 | 0 |
| 10-Sep-2024 | 394.67 | 394.67 | 392.00 | 392.00 | 2,625 | 0 |
| 09-Sep-2024 | 396.00 | 396.00 | 396.00 | 396.00 | 1,500 | 0 |
| 06-Sep-2024 | 397.33 | 397.33 | 386.67 | 396.00 | 43,875 | 0 |
| 05-Sep-2024 | 397.33 | 398.67 | 394.67 | 397.33 | 269,250 | 0 |
| 04-Sep-2024 | 394.67 | 396.00 | 394.67 | 396.00 | 98,250 | 0 |
| 03-Sep-2024 | 393.33 | 398.67 | 386.67 | 392.00 | 216,750 | 0 |
| 02-Sep-2024 | 393.33 | 393.33 | 386.67 | 393.33 | 120,750 | 0 |
| 30-Aug-2024 | 398.67 | 398.67 | 386.67 | 396.00 | 301,875 | 0 |
| 29-Aug-2024 | 386.67 | 400.00 | 386.67 | 389.33 | 1,105,875 | 0 |
| 28-Aug-2024 | 374.67 | 381.33 | 372.00 | 380.00 | 731,250 | 0 |
| 27-Aug-2024 | 372.00 | 372.00 | 372.00 | 372.00 | 9,000 | 0 |
| 26-Aug-2024 | 377.33 | 380.00 | 360.00 | 373.33 | 124,500 | 0 |
| 23-Aug-2024 | 378.67 | 378.67 | 376.00 | 376.00 | 45,000 | 0 |
| 22-Aug-2024 | 377.33 | 378.67 | 373.33 | 377.33 | 854,250 | 0 |
| 21-Aug-2024 | 377.33 | 378.67 | 376.00 | 377.33 | 84,750 | 0 |
| 20-Aug-2024 | 373.33 | 378.67 | 373.33 | 378.67 | 414,375 | 0 |
| 19-Aug-2024 | 388.00 | 388.00 | 377.33 | 378.67 | 145,875 | 0 |
| 16-Aug-2024 | 381.33 | 389.33 | 373.33 | 388.00 | 216,375 | 0 |
| 15-Aug-2024 | 386.67 | 389.33 | 382.67 | 382.67 | 258,000 | 0 |
| 14-Aug-2024 | 386.67 | 404.00 | 384.00 | 389.33 | 530,625 | 0 |
| 13-Aug-2024 | 354.67 | 400.00 | 354.67 | 400.00 | 3,421,125 | 0 |
| 12-Aug-2024 | 345.33 | 360.00 | 338.67 | 354.67 | 846,750 | 0 |
| 09-Aug-2024 | 342.67 | 344.00 | 341.33 | 344.00 | 201,375 | 0 |
| 08-Aug-2024 | 337.33 | 345.33 | 337.33 | 342.67 | 258,000 | 0 |
| 07-Aug-2024 | 336.00 | 344.00 | 336.00 | 337.33 | 58,125 | 0 |
| 06-Aug-2024 | 337.33 | 337.33 | 334.67 | 336.00 | 99,375 | 0 |
| 05-Aug-2024 | 340.00 | 342.67 | 333.33 | 340.00 | 289,875 | 0 |
| 02-Aug-2024 | 338.67 | 345.33 | 338.67 | 345.33 | 33,000 | 0 |
| 01-Aug-2024 | 342.67 | 342.67 | 336.00 | 338.67 | 224,625 | 0 |
| 31-Jul-2024 | 336.00 | 344.00 | 333.33 | 342.67 | 104,625 | 0 |
| 30-Jul-2024 | 341.33 | 342.67 | 337.33 | 340.00 | 540,000 | 0 |
| 29-Jul-2024 | 341.33 | 341.33 | 336.00 | 341.33 | 85,500 | 0 |
| 26-Jul-2024 | 341.33 | 342.67 | 336.00 | 336.00 | 142,125 | 0 |
| 25-Jul-2024 | 340.00 | 342.67 | 337.33 | 341.33 | 179,250 | 0 |
| 24-Jul-2024 | 340.00 | 340.00 | 338.67 | 340.00 | 120,375 | 0 |
| 23-Jul-2024 | 338.67 | 341.33 | 337.33 | 340.00 | 98,625 | 0 |
| 22-Jul-2024 | 333.33 | 338.67 | 333.33 | 338.67 | 148,125 | 0 |
| 19-Jul-2024 | 337.33 | 338.67 | 336.00 | 338.67 | 41,250 | 0 |
| 18-Jul-2024 | 336.00 | 337.33 | 333.33 | 337.33 | 52,875 | 0 |
| 17-Jul-2024 | 337.33 | 337.33 | 333.33 | 336.00 | 94,500 | 0 |
| 16-Jul-2024 | 337.33 | 337.33 | 333.33 | 337.33 | 64,875 | 0 |
| 15-Jul-2024 | 338.67 | 338.67 | 332.00 | 336.00 | 19,875 | 0 |
| 12-Jul-2024 | 336.00 | 338.67 | 332.00 | 338.67 | 133,500 | 0 |
| 11-Jul-2024 | 334.67 | 337.33 | 334.67 | 337.33 | 31,125 | 0 |
| 10-Jul-2024 | 334.67 | 337.33 | 334.67 | 337.33 | 3,375 | 0 |
| 09-Jul-2024 | 337.33 | 337.33 | 333.33 | 334.67 | 147,375 | 0 |
| 08-Jul-2024 | 333.33 | 337.33 | 333.33 | 333.33 | 79,500 | 0 |
| 05-Jul-2024 | 336.00 | 338.67 | 325.33 | 332.00 | 316,500 | 0 |