| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 1,135.00 | 1,135.00 | 1,050.00 | 1,060.00 | 399,400 | 0 |
| 21-Nov-2024 | 1,125.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,386,300 | 0 |
| 20-Nov-2024 | 1,095.00 | 1,140.00 | 1,075.00 | 1,125.00 | 632,200 | 0 |
| 19-Nov-2024 | 1,030.00 | 1,095.00 | 1,030.00 | 1,080.00 | 223,500 | 0 |
| 18-Nov-2024 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 230,300 | 0 |
| 15-Nov-2024 | 1,020.00 | 1,045.00 | 1,005.00 | 1,025.00 | 550,100 | 0 |
| 14-Nov-2024 | 1,070.00 | 1,070.00 | 1,000.00 | 1,020.00 | 1,215,500 | 0 |
| 13-Nov-2024 | 1,095.00 | 1,105.00 | 1,050.00 | 1,080.00 | 439,600 | 0 |
| 12-Nov-2024 | 1,120.00 | 1,130.00 | 1,065.00 | 1,095.00 | 2,523,800 | 0 |
| 11-Nov-2024 | 1,145.00 | 1,175.00 | 1,110.00 | 1,120.00 | 236,200 | 0 |
| 08-Nov-2024 | 1,140.00 | 1,205.00 | 1,120.00 | 1,130.00 | 280,300 | 0 |
| 07-Nov-2024 | 1,190.00 | 1,430.00 | 1,130.00 | 1,135.00 | 1,007,500 | 0 |
| 06-Nov-2024 | 1,190.00 | 1,195.00 | 1,165.00 | 1,165.00 | 464,800 | 0 |
| 05-Nov-2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,195.00 | 87,900 | 0 |
| 04-Nov-2024 | 1,240.00 | 1,250.00 | 1,160.00 | 1,170.00 | 784,400 | 0 |
| 01-Nov-2024 | 1,300.00 | 1,340.00 | 1,240.00 | 1,240.00 | 1,324,300 | 0 |
| 31-Oct-2024 | 1,360.00 | 1,365.00 | 1,340.00 | 1,350.00 | 571,700 | 0 |
| 30-Oct-2024 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 394,600 | 0 |
| 29-Oct-2024 | 1,400.00 | 1,400.00 | 1,390.00 | 1,395.00 | 96,500 | 0 |
| 28-Oct-2024 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 135,900 | 0 |
| 25-Oct-2024 | 1,395.00 | 1,400.00 | 1,390.00 | 1,400.00 | 252,400 | 0 |
| 24-Oct-2024 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 516,200 | 0 |
| 23-Oct-2024 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 417,400 | 0 |
| 22-Oct-2024 | 1,425.00 | 1,435.00 | 1,395.00 | 1,400.00 | 1,224,100 | 0 |
| 21-Oct-2024 | 1,420.00 | 1,435.00 | 1,410.00 | 1,425.00 | 184,700 | 0 |
| 18-Oct-2024 | 1,430.00 | 1,430.00 | 1,400.00 | 1,420.00 | 407,000 | 0 |
| 17-Oct-2024 | 1,425.00 | 1,430.00 | 1,420.00 | 1,430.00 | 196,200 | 0 |
| 16-Oct-2024 | 1,425.00 | 1,440.00 | 1,410.00 | 1,420.00 | 241,800 | 0 |
| 15-Oct-2024 | 1,415.00 | 1,425.00 | 1,410.00 | 1,420.00 | 315,100 | 0 |
| 14-Oct-2024 | 1,425.00 | 1,435.00 | 1,400.00 | 1,410.00 | 295,900 | 0 |
| 11-Oct-2024 | 1,430.00 | 1,440.00 | 1,400.00 | 1,420.00 | 250,800 | 0 |
| 10-Oct-2024 | 1,440.00 | 1,445.00 | 1,415.00 | 1,425.00 | 208,500 | 0 |
| 09-Oct-2024 | 1,440.00 | 1,440.00 | 1,425.00 | 1,440.00 | 118,400 | 0 |
| 08-Oct-2024 | 1,440.00 | 1,440.00 | 1,420.00 | 1,440.00 | 106,400 | 0 |
| 07-Oct-2024 | 1,440.00 | 1,445.00 | 1,425.00 | 1,440.00 | 56,400 | 0 |
| 04-Oct-2024 | 1,435.00 | 1,450.00 | 1,400.00 | 1,415.00 | 320,500 | 0 |
| 03-Oct-2024 | 1,450.00 | 1,450.00 | 1,435.00 | 1,435.00 | 39,500 | 0 |
| 02-Oct-2024 | 1,455.00 | 1,455.00 | 1,440.00 | 1,450.00 | 35,500 | 0 |
| 01-Oct-2024 | 1,480.00 | 1,485.00 | 1,435.00 | 1,440.00 | 222,900 | 0 |
| 30-Sep-2024 | 1,465.00 | 1,485.00 | 1,440.00 | 1,485.00 | 374,800 | 0 |
| 27-Sep-2024 | 1,470.00 | 1,475.00 | 1,460.00 | 1,465.00 | 45,900 | 0 |
| 26-Sep-2024 | 1,455.00 | 1,470.00 | 1,440.00 | 1,470.00 | 188,000 | 0 |
| 25-Sep-2024 | 1,450.00 | 1,455.00 | 1,440.00 | 1,450.00 | 77,900 | 0 |
| 24-Sep-2024 | 1,465.00 | 1,480.00 | 1,440.00 | 1,445.00 | 624,500 | 0 |
| 23-Sep-2024 | 1,475.00 | 1,475.00 | 1,440.00 | 1,460.00 | 225,200 | 0 |
| 20-Sep-2024 | 1,450.00 | 1,460.00 | 1,435.00 | 1,460.00 | 754,700 | 0 |
| 19-Sep-2024 | 1,470.00 | 1,475.00 | 1,405.00 | 1,450.00 | 837,300 | 0 |
| 18-Sep-2024 | 1,400.00 | 1,455.00 | 1,400.00 | 1,450.00 | 360,600 | 0 |
| 17-Sep-2024 | 1,410.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,252,400 | 0 |
| 13-Sep-2024 | 1,485.00 | 1,490.00 | 1,375.00 | 1,400.00 | 1,039,800 | 0 |
| 12-Sep-2024 | 1,520.00 | 1,525.00 | 1,465.00 | 1,470.00 | 421,500 | 0 |
| 11-Sep-2024 | 1,530.00 | 1,550.00 | 1,480.00 | 1,530.00 | 404,500 | 0 |
| 10-Sep-2024 | 1,515.00 | 1,550.00 | 1,480.00 | 1,530.00 | 191,400 | 0 |
| 09-Sep-2024 | 1,550.00 | 1,550.00 | 1,490.00 | 1,500.00 | 278,300 | 0 |
| 06-Sep-2024 | 1,555.00 | 1,570.00 | 1,530.00 | 1,540.00 | 116,900 | 0 |
| 05-Sep-2024 | 1,570.00 | 1,570.00 | 1,545.00 | 1,545.00 | 90,300 | 0 |
| 04-Sep-2024 | 1,540.00 | 1,575.00 | 1,540.00 | 1,550.00 | 214,900 | 0 |
| 03-Sep-2024 | 1,555.00 | 1,555.00 | 1,525.00 | 1,530.00 | 116,600 | 0 |
| 02-Sep-2024 | 1,540.00 | 1,560.00 | 1,540.00 | 1,555.00 | 116,000 | 0 |
| 30-Aug-2024 | 1,545.00 | 1,555.00 | 1,540.00 | 1,545.00 | 69,300 | 0 |
| 29-Aug-2024 | 1,555.00 | 1,555.00 | 1,535.00 | 1,545.00 | 62,000 | 0 |
| 28-Aug-2024 | 1,550.00 | 1,565.00 | 1,540.00 | 1,545.00 | 107,200 | 0 |
| 27-Aug-2024 | 1,595.00 | 1,595.00 | 1,530.00 | 1,530.00 | 554,400 | 0 |
| 26-Aug-2024 | 1,590.00 | 1,595.00 | 1,565.00 | 1,595.00 | 84,200 | 0 |
| 23-Aug-2024 | 1,565.00 | 1,595.00 | 1,555.00 | 1,565.00 | 288,000 | 0 |
| 22-Aug-2024 | 1,610.00 | 1,610.00 | 1,550.00 | 1,565.00 | 279,500 | 0 |
| 21-Aug-2024 | 1,625.00 | 1,630.00 | 1,600.00 | 1,610.00 | 14,000 | 0 |
| 20-Aug-2024 | 1,600.00 | 1,650.00 | 1,600.00 | 1,620.00 | 127,900 | 0 |
| 19-Aug-2024 | 1,645.00 | 1,645.00 | 1,600.00 | 1,600.00 | 33,600 | 0 |
| 16-Aug-2024 | 1,630.00 | 1,630.00 | 1,590.00 | 1,630.00 | 72,800 | 0 |
| 15-Aug-2024 | 1,610.00 | 1,640.00 | 1,610.00 | 1,630.00 | 12,100 | 0 |
| 14-Aug-2024 | 1,625.00 | 1,630.00 | 1,610.00 | 1,610.00 | 10,800 | 0 |
| 13-Aug-2024 | 1,635.00 | 1,635.00 | 1,600.00 | 1,610.00 | 2,600 | 0 |
| 12-Aug-2024 | 1,580.00 | 1,640.00 | 1,575.00 | 1,630.00 | 36,800 | 0 |
| 09-Aug-2024 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 66,700 | 0 |
| 08-Aug-2024 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 18,300 | 0 |
| 07-Aug-2024 | 1,560.00 | 1,600.00 | 1,560.00 | 1,565.00 | 31,400 | 0 |
| 06-Aug-2024 | 1,575.00 | 1,640.00 | 1,565.00 | 1,565.00 | 63,100 | 0 |
| 05-Aug-2024 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 50,800 | 0 |
| 02-Aug-2024 | 1,600.00 | 1,610.00 | 1,595.00 | 1,595.00 | 46,700 | 0 |
| 01-Aug-2024 | 1,670.00 | 1,685.00 | 1,550.00 | 1,595.00 | 185,300 | 0 |
| 31-Jul-2024 | 1,650.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,600 | 0 |
| 30-Jul-2024 | 1,675.00 | 1,680.00 | 1,625.00 | 1,650.00 | 129,100 | 0 |
| 29-Jul-2024 | 1,670.00 | 1,675.00 | 1,640.00 | 1,675.00 | 2,900 | 0 |
| 26-Jul-2024 | 1,635.00 | 1,685.00 | 1,635.00 | 1,640.00 | 29,000 | 0 |
| 25-Jul-2024 | 1,645.00 | 1,645.00 | 1,630.00 | 1,635.00 | 50,900 | 0 |
| 24-Jul-2024 | 1,690.00 | 1,695.00 | 1,645.00 | 1,645.00 | 452,600 | 0 |
| 23-Jul-2024 | 1,680.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,105,500 | 0 |
| 22-Jul-2024 | 1,725.00 | 1,725.00 | 1,675.00 | 1,680.00 | 10,100 | 0 |
| 19-Jul-2024 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 30,600 | 0 |
| 18-Jul-2024 | 1,680.00 | 1,700.00 | 1,680.00 | 1,680.00 | 24,900 | 0 |
| 17-Jul-2024 | 1,705.00 | 1,710.00 | 1,680.00 | 1,690.00 | 72,500 | 0 |
| 16-Jul-2024 | 1,720.00 | 1,730.00 | 1,705.00 | 1,720.00 | 796,900 | 0 |
| 15-Jul-2024 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 8,600 | 0 |
| 12-Jul-2024 | 1,700.00 | 1,710.00 | 1,695.00 | 1,700.00 | 73,100 | 0 |
| 11-Jul-2024 | 1,685.00 | 1,695.00 | 1,675.00 | 1,680.00 | 114,800 | 0 |
| 10-Jul-2024 | 1,720.00 | 1,775.00 | 1,680.00 | 1,690.00 | 1,010,500 | 0 |
| 09-Jul-2024 | 1,735.00 | 1,735.00 | 1,700.00 | 1,700.00 | 10,000 | 0 |
| 08-Jul-2024 | 1,700.00 | 1,740.00 | 1,700.00 | 1,735.00 | 800 | 0 |
| 05-Jul-2024 | 1,730.00 | 1,785.00 | 1,650.00 | 1,730.00 | 647,000 | 0 |