| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 129.00 | 129.00 | 126.00 | 126.00 | 679,800 | 0 |
| 21-Nov-2024 | 129.00 | 130.00 | 128.00 | 129.00 | 431,000 | 0 |
| 20-Nov-2024 | 130.00 | 131.00 | 128.00 | 128.00 | 1,128,400 | 0 |
| 19-Nov-2024 | 126.00 | 131.00 | 126.00 | 130.00 | 947,600 | 0 |
| 18-Nov-2024 | 126.00 | 128.00 | 124.00 | 126.00 | 331,500 | 0 |
| 15-Nov-2024 | 126.00 | 128.00 | 124.00 | 125.00 | 810,100 | 0 |
| 14-Nov-2024 | 125.00 | 127.00 | 124.00 | 126.00 | 908,600 | 0 |
| 13-Nov-2024 | 126.00 | 127.00 | 123.00 | 124.00 | 699,100 | 0 |
| 12-Nov-2024 | 127.00 | 128.00 | 124.00 | 126.00 | 547,500 | 0 |
| 11-Nov-2024 | 127.00 | 129.00 | 122.00 | 126.00 | 1,566,300 | 0 |
| 08-Nov-2024 | 126.00 | 127.00 | 125.00 | 127.00 | 292,300 | 0 |
| 07-Nov-2024 | 127.00 | 129.00 | 125.00 | 126.00 | 356,700 | 0 |
| 06-Nov-2024 | 129.00 | 129.00 | 126.00 | 127.00 | 299,000 | 0 |
| 05-Nov-2024 | 127.00 | 129.00 | 126.00 | 128.00 | 1,053,800 | 0 |
| 04-Nov-2024 | 127.00 | 128.00 | 125.00 | 127.00 | 1,140,600 | 0 |
| 01-Nov-2024 | 130.00 | 130.00 | 127.00 | 128.00 | 1,795,200 | 0 |
| 31-Oct-2024 | 131.00 | 131.00 | 129.00 | 130.00 | 1,239,100 | 0 |
| 30-Oct-2024 | 134.00 | 134.00 | 130.00 | 130.00 | 1,646,800 | 0 |
| 29-Oct-2024 | 132.00 | 135.00 | 132.00 | 133.00 | 4,058,600 | 0 |
| 28-Oct-2024 | 129.00 | 130.00 | 128.00 | 129.00 | 785,000 | 0 |
| 25-Oct-2024 | 129.00 | 130.00 | 128.00 | 129.00 | 703,300 | 0 |
| 24-Oct-2024 | 131.00 | 131.00 | 129.00 | 129.00 | 844,100 | 0 |
| 23-Oct-2024 | 131.00 | 131.00 | 130.00 | 131.00 | 1,529,300 | 0 |
| 22-Oct-2024 | 129.00 | 131.00 | 128.00 | 131.00 | 791,700 | 0 |
| 21-Oct-2024 | 127.00 | 130.00 | 126.00 | 129.00 | 2,286,700 | 0 |
| 18-Oct-2024 | 126.00 | 127.00 | 125.00 | 126.00 | 552,600 | 0 |
| 17-Oct-2024 | 126.00 | 126.00 | 125.00 | 126.00 | 580,200 | 0 |
| 16-Oct-2024 | 125.00 | 127.00 | 125.00 | 125.00 | 618,100 | 0 |
| 15-Oct-2024 | 126.00 | 126.00 | 124.00 | 125.00 | 479,400 | 0 |
| 14-Oct-2024 | 126.00 | 126.00 | 124.00 | 125.00 | 539,800 | 0 |
| 11-Oct-2024 | 125.00 | 126.00 | 120.00 | 126.00 | 1,128,400 | 0 |
| 10-Oct-2024 | 125.00 | 126.00 | 124.00 | 126.00 | 372,200 | 0 |
| 09-Oct-2024 | 125.00 | 127.00 | 124.00 | 125.00 | 1,002,500 | 0 |
| 08-Oct-2024 | 126.00 | 126.00 | 124.00 | 126.00 | 513,600 | 0 |
| 07-Oct-2024 | 125.00 | 126.00 | 124.00 | 126.00 | 891,200 | 0 |
| 04-Oct-2024 | 127.00 | 127.00 | 125.00 | 126.00 | 514,800 | 0 |
| 03-Oct-2024 | 127.00 | 127.00 | 125.00 | 127.00 | 347,000 | 0 |
| 02-Oct-2024 | 126.00 | 127.00 | 125.00 | 127.00 | 612,700 | 0 |
| 01-Oct-2024 | 127.00 | 127.00 | 125.00 | 126.00 | 305,600 | 0 |
| 30-Sep-2024 | 127.00 | 127.00 | 125.00 | 127.00 | 505,900 | 0 |
| 27-Sep-2024 | 127.00 | 127.00 | 126.00 | 127.00 | 198,000 | 0 |
| 26-Sep-2024 | 127.00 | 128.00 | 125.00 | 127.00 | 1,171,200 | 0 |
| 25-Sep-2024 | 127.00 | 128.00 | 126.00 | 127.00 | 733,500 | 0 |
| 24-Sep-2024 | 128.00 | 128.00 | 126.00 | 128.00 | 683,900 | 0 |
| 23-Sep-2024 | 128.00 | 129.00 | 127.00 | 128.00 | 548,600 | 0 |
| 20-Sep-2024 | 129.00 | 130.00 | 128.00 | 128.00 | 240,800 | 0 |
| 19-Sep-2024 | 129.00 | 130.00 | 128.00 | 129.00 | 277,500 | 0 |
| 18-Sep-2024 | 128.00 | 131.00 | 126.00 | 129.00 | 1,011,500 | 0 |
| 17-Sep-2024 | 128.00 | 130.00 | 126.00 | 128.00 | 1,097,400 | 0 |
| 13-Sep-2024 | 129.00 | 129.00 | 126.00 | 128.00 | 237,700 | 0 |
| 12-Sep-2024 | 126.00 | 132.00 | 125.00 | 128.00 | 1,773,700 | 0 |
| 11-Sep-2024 | 128.00 | 128.00 | 125.00 | 125.00 | 1,192,200 | 0 |
| 10-Sep-2024 | 129.00 | 129.00 | 125.00 | 128.00 | 1,514,500 | 0 |
| 09-Sep-2024 | 130.00 | 130.00 | 125.00 | 128.00 | 1,967,000 | 0 |
| 06-Sep-2024 | 129.00 | 130.00 | 126.00 | 129.00 | 3,103,100 | 0 |
| 05-Sep-2024 | 129.00 | 130.00 | 127.00 | 130.00 | 456,800 | 0 |
| 04-Sep-2024 | 129.00 | 130.00 | 127.00 | 129.00 | 1,925,400 | 0 |
| 03-Sep-2024 | 130.00 | 131.00 | 128.00 | 129.00 | 1,567,400 | 0 |
| 02-Sep-2024 | 131.00 | 133.00 | 127.00 | 129.00 | 3,860,100 | 0 |
| 30-Aug-2024 | 131.00 | 132.00 | 131.00 | 132.00 | 385,200 | 0 |
| 29-Aug-2024 | 133.00 | 134.00 | 131.00 | 131.00 | 956,400 | 0 |
| 28-Aug-2024 | 131.00 | 133.00 | 130.00 | 133.00 | 576,700 | 0 |
| 27-Aug-2024 | 133.00 | 133.00 | 130.00 | 130.00 | 965,700 | 0 |
| 26-Aug-2024 | 132.00 | 134.00 | 132.00 | 133.00 | 721,500 | 0 |
| 23-Aug-2024 | 131.00 | 133.00 | 131.00 | 132.00 | 264,600 | 0 |
| 22-Aug-2024 | 133.00 | 133.00 | 131.00 | 131.00 | 1,250,700 | 0 |
| 21-Aug-2024 | 134.00 | 135.00 | 132.00 | 132.00 | 2,012,300 | 0 |
| 20-Aug-2024 | 136.00 | 137.00 | 132.00 | 134.00 | 4,601,500 | 0 |
| 19-Aug-2024 | 133.00 | 141.00 | 131.00 | 135.00 | 7,752,700 | 0 |
| 16-Aug-2024 | 133.00 | 133.00 | 131.00 | 132.00 | 522,400 | 0 |
| 15-Aug-2024 | 134.00 | 134.00 | 131.00 | 132.00 | 634,400 | 0 |
| 14-Aug-2024 | 133.00 | 134.00 | 132.00 | 134.00 | 863,800 | 0 |
| 13-Aug-2024 | 133.00 | 134.00 | 132.00 | 133.00 | 1,084,200 | 0 |
| 12-Aug-2024 | 133.00 | 133.00 | 131.00 | 133.00 | 1,309,700 | 0 |
| 09-Aug-2024 | 132.00 | 134.00 | 131.00 | 132.00 | 416,200 | 0 |
| 08-Aug-2024 | 129.00 | 133.00 | 129.00 | 132.00 | 1,384,800 | 0 |
| 07-Aug-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 1,544,300 | 0 |
| 06-Aug-2024 | 131.00 | 131.00 | 129.00 | 129.00 | 587,400 | 0 |
| 05-Aug-2024 | 131.00 | 133.00 | 128.00 | 131.00 | 2,765,800 | 0 |
| 02-Aug-2024 | 131.00 | 135.00 | 130.00 | 131.00 | 2,584,200 | 0 |
| 01-Aug-2024 | 122.00 | 133.00 | 122.00 | 131.00 | 4,708,600 | 0 |
| 31-Jul-2024 | 141.00 | 141.00 | 130.00 | 131.00 | 25,003,100 | 0 |
| 30-Jul-2024 | 147.00 | 150.00 | 137.00 | 139.00 | 46,990,200 | 0 |
| 29-Jul-2024 | 150.00 | 150.00 | 145.00 | 147.00 | 30,210,800 | 0 |
| 26-Jul-2024 | 149.00 | 150.00 | 147.00 | 150.00 | 10,235,200 | 0 |
| 25-Jul-2024 | 147.00 | 149.00 | 147.00 | 149.00 | 10,112,700 | 0 |
| 24-Jul-2024 | 149.00 | 149.00 | 147.00 | 147.00 | 10,700,000 | 0 |
| 23-Jul-2024 | 149.00 | 150.00 | 147.00 | 149.00 | 4,334,800 | 0 |
| 22-Jul-2024 | 147.00 | 151.00 | 146.00 | 149.00 | 9,311,600 | 0 |
| 19-Jul-2024 | 153.00 | 153.00 | 144.00 | 148.00 | 12,771,300 | 0 |
| 18-Jul-2024 | 150.00 | 152.00 | 147.00 | 151.00 | 24,070,300 | 0 |
| 17-Jul-2024 | 149.00 | 150.00 | 147.00 | 150.00 | 20,925,500 | 0 |
| 16-Jul-2024 | 148.00 | 151.00 | 147.00 | 149.00 | 7,259,100 | 0 |
| 15-Jul-2024 | 155.00 | 156.00 | 147.00 | 148.00 | 15,340,400 | 0 |
| 12-Jul-2024 | 155.00 | 156.00 | 154.00 | 156.00 | 15,870,200 | 0 |
| 11-Jul-2024 | 155.00 | 156.00 | 149.00 | 155.00 | 14,350,400 | 0 |
| 10-Jul-2024 | 157.00 | 158.00 | 147.00 | 155.00 | 17,958,900 | 0 |
| 09-Jul-2024 | 162.00 | 162.00 | 150.00 | 157.00 | 33,679,400 | 0 |
| 08-Jul-2024 | 164.00 | 165.00 | 161.00 | 162.00 | 9,707,600 | 0 |
| 05-Jul-2024 | 166.00 | 166.00 | 163.00 | 164.00 | 11,835,200 | 0 |