| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 454.00 | 458.00 | 450.00 | 452.00 | 9,175,100 | 0 |
| 21-Nov-2024 | 454.00 | 458.00 | 452.00 | 452.00 | 7,040,100 | 0 |
| 20-Nov-2024 | 454.00 | 458.00 | 452.00 | 454.00 | 4,302,000 | 0 |
| 19-Nov-2024 | 454.00 | 460.00 | 450.00 | 454.00 | 5,504,500 | 0 |
| 18-Nov-2024 | 452.00 | 454.00 | 448.00 | 452.00 | 5,864,100 | 0 |
| 15-Nov-2024 | 454.00 | 456.00 | 448.00 | 452.00 | 6,266,800 | 0 |
| 14-Nov-2024 | 454.00 | 458.00 | 448.00 | 452.00 | 5,383,400 | 0 |
| 13-Nov-2024 | 458.00 | 462.00 | 452.00 | 454.00 | 8,232,800 | 0 |
| 12-Nov-2024 | 458.00 | 462.00 | 454.00 | 458.00 | 7,442,900 | 0 |
| 11-Nov-2024 | 454.00 | 458.00 | 450.00 | 458.00 | 5,268,000 | 0 |
| 08-Nov-2024 | 454.00 | 458.00 | 452.00 | 458.00 | 6,459,700 | 0 |
| 07-Nov-2024 | 458.00 | 458.00 | 450.00 | 454.00 | 5,175,000 | 0 |
| 06-Nov-2024 | 458.00 | 460.00 | 450.00 | 460.00 | 6,670,900 | 0 |
| 05-Nov-2024 | 456.00 | 462.00 | 452.00 | 460.00 | 4,932,600 | 0 |
| 04-Nov-2024 | 482.00 | 482.00 | 450.00 | 464.00 | 6,642,600 | 0 |
| 01-Nov-2024 | 525.00 | 525.00 | 450.00 | 480.00 | 7,537,900 | 0 |
| 31-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 30-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 29-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 28-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 25-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 24-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 23-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 22-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 21-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 18-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 17-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 16-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 15-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 14-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 11-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 10-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 09-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 08-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 07-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 04-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 03-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 02-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 01-Oct-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 30-Sep-2024 | 525.00 | 525.00 | 515.00 | 525.00 | 14,403,800 | 0 |
| 27-Sep-2024 | 535.00 | 540.00 | 525.00 | 525.00 | 21,655,300 | 0 |
| 26-Sep-2024 | 530.00 | 535.00 | 520.00 | 535.00 | 46,261,900 | 0 |
| 25-Sep-2024 | 535.00 | 540.00 | 530.00 | 530.00 | 52,756,000 | 0 |
| 24-Sep-2024 | 530.00 | 545.00 | 525.00 | 535.00 | 72,534,300 | 0 |
| 23-Sep-2024 | 525.00 | 535.00 | 520.00 | 530.00 | 84,820,300 | 0 |
| 20-Sep-2024 | 515.00 | 525.00 | 515.00 | 525.00 | 107,743,400 | 0 |
| 19-Sep-2024 | 510.00 | 520.00 | 505.00 | 515.00 | 95,738,500 | 0 |
| 18-Sep-2024 | 515.00 | 520.00 | 505.00 | 510.00 | 103,790,900 | 0 |
| 17-Sep-2024 | 498.00 | 515.00 | 496.00 | 515.00 | 97,290,400 | 0 |
| 13-Sep-2024 | 505.00 | 505.00 | 490.00 | 498.00 | 123,715,600 | 0 |
| 12-Sep-2024 | 505.00 | 520.00 | 498.00 | 505.00 | 103,832,100 | 0 |
| 11-Sep-2024 | 510.00 | 515.00 | 500.00 | 505.00 | 121,054,300 | 0 |
| 10-Sep-2024 | 500.00 | 520.00 | 500.00 | 510.00 | 102,694,000 | 0 |
| 09-Sep-2024 | 498.00 | 500.00 | 488.00 | 500.00 | 128,402,500 | 0 |
| 06-Sep-2024 | 520.00 | 525.00 | 498.00 | 498.00 | 101,524,500 | 0 |
| 05-Sep-2024 | 520.00 | 535.00 | 515.00 | 520.00 | 120,958,000 | 0 |
| 04-Sep-2024 | 520.00 | 540.00 | 510.00 | 520.00 | 98,986,300 | 0 |
| 03-Sep-2024 | 510.00 | 530.00 | 510.00 | 520.00 | 130,088,900 | 0 |
| 02-Sep-2024 | 510.00 | 515.00 | 488.00 | 510.00 | 101,410,600 | 0 |
| 30-Aug-2024 | 500.00 | 510.00 | 498.00 | 510.00 | 4,494,200 | 0 |
| 29-Aug-2024 | 505.00 | 520.00 | 498.00 | 500.00 | 4,474,000 | 0 |
| 28-Aug-2024 | 488.00 | 505.00 | 488.00 | 505.00 | 4,753,800 | 0 |
| 27-Aug-2024 | 476.00 | 488.00 | 476.00 | 488.00 | 10,949,600 | 0 |
| 26-Aug-2024 | 470.00 | 480.00 | 468.00 | 476.00 | 10,619,500 | 0 |
| 23-Aug-2024 | 470.00 | 476.00 | 468.00 | 470.00 | 10,706,600 | 0 |
| 22-Aug-2024 | 472.00 | 474.00 | 464.00 | 470.00 | 11,113,100 | 0 |
| 21-Aug-2024 | 466.00 | 474.00 | 464.00 | 470.00 | 10,677,000 | 0 |
| 20-Aug-2024 | 466.00 | 472.00 | 464.00 | 466.00 | 10,877,500 | 0 |
| 19-Aug-2024 | 458.00 | 468.00 | 456.00 | 466.00 | 11,955,900 | 0 |
| 16-Aug-2024 | 448.00 | 458.00 | 446.00 | 458.00 | 11,175,600 | 0 |
| 15-Aug-2024 | 438.00 | 452.00 | 436.00 | 448.00 | 11,356,300 | 0 |
| 14-Aug-2024 | 430.00 | 442.00 | 428.00 | 438.00 | 11,842,100 | 0 |
| 13-Aug-2024 | 422.00 | 434.00 | 420.00 | 430.00 | 12,151,300 | 0 |
| 12-Aug-2024 | 416.00 | 432.00 | 416.00 | 422.00 | 12,494,300 | 0 |
| 09-Aug-2024 | 414.00 | 422.00 | 412.00 | 416.00 | 13,041,700 | 0 |
| 08-Aug-2024 | 414.00 | 416.00 | 406.00 | 414.00 | 6,017,600 | 0 |
| 07-Aug-2024 | 424.00 | 424.00 | 410.00 | 414.00 | 2,086,200 | 0 |
| 06-Aug-2024 | 436.00 | 436.00 | 422.00 | 424.00 | 4,703,000 | 0 |
| 05-Aug-2024 | 446.00 | 446.00 | 430.00 | 436.00 | 6,756,100 | 0 |
| 02-Aug-2024 | 450.00 | 452.00 | 444.00 | 446.00 | 11,452,600 | 0 |
| 01-Aug-2024 | 436.00 | 450.00 | 434.00 | 450.00 | 11,732,300 | 0 |
| 31-Jul-2024 | 430.00 | 438.00 | 428.00 | 436.00 | 11,689,300 | 0 |
| 30-Jul-2024 | 422.00 | 432.00 | 418.00 | 430.00 | 11,877,500 | 0 |
| 29-Jul-2024 | 422.00 | 426.00 | 420.00 | 422.00 | 11,967,300 | 0 |
| 26-Jul-2024 | 422.00 | 424.00 | 418.00 | 422.00 | 15,465,800 | 0 |
| 25-Jul-2024 | 422.00 | 424.00 | 416.00 | 422.00 | 12,237,400 | 0 |
| 24-Jul-2024 | 422.00 | 424.00 | 418.00 | 422.00 | 12,123,100 | 0 |
| 23-Jul-2024 | 420.00 | 426.00 | 420.00 | 422.00 | 11,959,100 | 0 |
| 22-Jul-2024 | 430.00 | 432.00 | 420.00 | 422.00 | 258,195,900 | 0 |
| 19-Jul-2024 | 432.00 | 432.00 | 424.00 | 430.00 | 11,892,400 | 0 |
| 18-Jul-2024 | 428.00 | 434.00 | 426.00 | 432.00 | 11,788,000 | 0 |
| 17-Jul-2024 | 428.00 | 432.00 | 426.00 | 428.00 | 12,238,800 | 0 |
| 16-Jul-2024 | 430.00 | 430.00 | 424.00 | 428.00 | 11,804,600 | 0 |
| 15-Jul-2024 | 430.00 | 432.00 | 424.00 | 430.00 | 12,115,100 | 0 |
| 12-Jul-2024 | 432.00 | 434.00 | 426.00 | 430.00 | 12,665,800 | 0 |
| 11-Jul-2024 | 432.00 | 436.00 | 426.00 | 432.00 | 9,722,200 | 0 |
| 10-Jul-2024 | 432.00 | 446.00 | 430.00 | 432.00 | 46,734,700 | 0 |
| 09-Jul-2024 | 416.00 | 434.00 | 416.00 | 432.00 | 11,832,200 | 0 |
| 08-Jul-2024 | 414.00 | 416.00 | 406.00 | 416.00 | 11,867,900 | 0 |
| 05-Jul-2024 | 402.00 | 414.00 | 402.00 | 414.00 | 12,308,900 | 0 |