| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 173.00 | 177.00 | 170.00 | 170.00 | 3,836,300 | 0 |
| 21-Nov-2024 | 168.00 | 176.00 | 166.00 | 173.00 | 4,864,600 | 0 |
| 20-Nov-2024 | 170.00 | 173.00 | 166.00 | 167.00 | 3,310,400 | 0 |
| 19-Nov-2024 | 176.00 | 180.00 | 163.00 | 171.00 | 6,892,200 | 0 |
| 18-Nov-2024 | 150.00 | 177.00 | 147.00 | 175.00 | 11,794,400 | 0 |
| 15-Nov-2024 | 148.00 | 153.00 | 143.00 | 150.00 | 2,740,200 | 0 |
| 14-Nov-2024 | 141.00 | 148.00 | 140.00 | 148.00 | 5,301,900 | 0 |
| 13-Nov-2024 | 142.00 | 147.00 | 139.00 | 141.00 | 4,992,500 | 0 |
| 12-Nov-2024 | 145.00 | 154.00 | 138.00 | 141.00 | 6,048,700 | 0 |
| 11-Nov-2024 | 150.00 | 199.00 | 135.00 | 145.00 | 11,010,300 | 0 |
| 08-Nov-2024 | 126.92 | 151.15 | 124.62 | 147.69 | 21,964,973 | 0 |
| 07-Nov-2024 | 122.31 | 126.92 | 114.23 | 125.77 | 7,429,066 | 0 |
| 06-Nov-2024 | 125.77 | 129.23 | 122.31 | 124.62 | 5,054,399 | 0 |
| 05-Nov-2024 | 126.92 | 129.23 | 121.15 | 125.77 | 7,666,013 | 0 |
| 04-Nov-2024 | 118.85 | 137.31 | 113.65 | 125.77 | 8,403,546 | 0 |
| 01-Nov-2024 | 160.38 | 160.38 | 121.15 | 121.15 | 28,778,706 | 0 |
| 31-Oct-2024 | 166.15 | 167.31 | 156.92 | 160.38 | 7,492,333 | 0 |
| 30-Oct-2024 | 167.31 | 167.31 | 160.38 | 166.15 | 11,549,026 | 0 |
| 29-Oct-2024 | 167.31 | 171.92 | 167.31 | 167.31 | 6,874,226 | 0 |
| 28-Oct-2024 | 159.23 | 167.31 | 159.23 | 167.31 | 10,532,079 | 0 |
| 25-Oct-2024 | 163.85 | 167.31 | 155.77 | 158.08 | 10,324,773 | 0 |
| 24-Oct-2024 | 166.15 | 175.38 | 162.69 | 163.85 | 14,384,933 | 0 |
| 23-Oct-2024 | 150.00 | 168.46 | 147.69 | 166.15 | 15,323,013 | 0 |
| 22-Oct-2024 | 145.38 | 151.15 | 143.08 | 150.00 | 11,157,466 | 0 |
| 21-Oct-2024 | 140.77 | 145.38 | 140.77 | 145.38 | 15,934,359 | 0 |
| 18-Oct-2024 | 140.77 | 144.23 | 140.77 | 140.77 | 9,380,279 | 0 |
| 17-Oct-2024 | 140.77 | 143.08 | 137.31 | 141.92 | 9,618,959 | 0 |
| 16-Oct-2024 | 141.92 | 143.08 | 138.46 | 140.77 | 8,224,666 | 0 |
| 15-Oct-2024 | 136.15 | 141.92 | 133.85 | 141.92 | 20,486,093 | 0 |
| 14-Oct-2024 | 132.69 | 137.31 | 131.54 | 136.15 | 10,706,626 | 0 |
| 11-Oct-2024 | 132.69 | 135.00 | 131.54 | 133.85 | 7,745,399 | 0 |
| 10-Oct-2024 | 131.54 | 135.00 | 130.38 | 132.69 | 10,366,546 | 0 |
| 09-Oct-2024 | 131.54 | 133.85 | 129.23 | 131.54 | 10,688,773 | 0 |
| 08-Oct-2024 | 131.54 | 135.00 | 128.08 | 132.69 | 12,672,573 | 0 |
| 07-Oct-2024 | 124.62 | 130.38 | 123.46 | 130.38 | 8,566,826 | 0 |
| 04-Oct-2024 | 126.92 | 126.92 | 123.46 | 125.77 | 8,222,933 | 0 |
| 03-Oct-2024 | 124.62 | 126.92 | 122.31 | 126.92 | 9,051,986 | 0 |
| 02-Oct-2024 | 125.77 | 126.92 | 122.31 | 124.62 | 10,757,239 | 0 |
| 01-Oct-2024 | 124.62 | 125.77 | 121.15 | 124.62 | 9,097,399 | 0 |
| 30-Sep-2024 | 125.77 | 128.08 | 122.31 | 123.46 | 11,679,719 | 0 |
| 27-Sep-2024 | 121.15 | 125.77 | 120.00 | 125.77 | 14,490,146 | 0 |
| 26-Sep-2024 | 122.31 | 124.62 | 116.54 | 121.15 | 12,909,866 | 0 |
| 25-Sep-2024 | 121.15 | 135.00 | 110.77 | 122.31 | 45,385,253 | 0 |
| 24-Sep-2024 | 110.77 | 110.77 | 106.73 | 109.62 | 10,111,746 | 0 |
| 23-Sep-2024 | 110.77 | 111.35 | 109.62 | 110.19 | 10,951,893 | 0 |
| 20-Sep-2024 | 106.73 | 114.81 | 106.15 | 110.77 | 15,236,866 | 0 |
| 19-Sep-2024 | 106.15 | 108.46 | 105.58 | 106.73 | 8,278,226 | 0 |
| 18-Sep-2024 | 105.58 | 107.88 | 104.42 | 105.58 | 7,138,039 | 0 |
| 17-Sep-2024 | 103.27 | 106.15 | 102.12 | 105.00 | 8,741,026 | 0 |
| 13-Sep-2024 | 102.12 | 104.42 | 100.96 | 102.69 | 11,194,559 | 0 |
| 12-Sep-2024 | 103.27 | 103.85 | 99.81 | 102.12 | 9,333,306 | 0 |
| 11-Sep-2024 | 107.31 | 107.31 | 102.12 | 103.85 | 18,514,599 | 0 |
| 10-Sep-2024 | 105.00 | 107.88 | 105.00 | 107.31 | 7,136,999 | 0 |
| 09-Sep-2024 | 102.69 | 105.58 | 102.69 | 105.00 | 5,426,546 | 0 |
| 06-Sep-2024 | 102.69 | 104.42 | 102.12 | 103.27 | 6,913,919 | 0 |
| 05-Sep-2024 | 102.69 | 105.00 | 102.69 | 102.69 | 8,001,239 | 0 |
| 04-Sep-2024 | 99.81 | 105.00 | 98.65 | 102.69 | 16,921,666 | 0 |
| 03-Sep-2024 | 99.81 | 100.38 | 98.65 | 99.81 | 4,343,039 | 0 |
| 02-Sep-2024 | 96.92 | 100.96 | 96.35 | 99.81 | 11,822,893 | 0 |
| 30-Aug-2024 | 92.31 | 98.08 | 91.15 | 96.92 | 15,863,639 | 0 |
| 29-Aug-2024 | 92.31 | 94.04 | 91.73 | 92.31 | 825,933 | 0 |
| 28-Aug-2024 | 92.31 | 95.77 | 87.12 | 92.31 | 19,044,133 | 0 |
| 27-Aug-2024 | 92.31 | 93.46 | 91.73 | 92.31 | 8,010,946 | 0 |
| 26-Aug-2024 | 92.88 | 93.46 | 91.15 | 92.31 | 8,615,359 | 0 |
| 23-Aug-2024 | 94.62 | 94.62 | 91.73 | 92.88 | 7,623,719 | 0 |
| 22-Aug-2024 | 91.15 | 97.50 | 91.15 | 93.46 | 24,941,799 | 0 |
| 21-Aug-2024 | 91.15 | 92.88 | 91.15 | 91.73 | 10,032,013 | 0 |
| 20-Aug-2024 | 92.31 | 93.46 | 90.58 | 91.73 | 12,102,479 | 0 |
| 19-Aug-2024 | 93.46 | 93.46 | 92.31 | 92.31 | 6,732,959 | 0 |
| 16-Aug-2024 | 94.04 | 94.04 | 91.15 | 92.88 | 19,057,999 | 0 |
| 15-Aug-2024 | 90.00 | 96.35 | 88.27 | 94.04 | 20,758,746 | 0 |
| 14-Aug-2024 | 90.00 | 90.58 | 88.27 | 90.00 | 5,350,279 | 0 |
| 13-Aug-2024 | 88.27 | 90.00 | 87.12 | 90.00 | 4,985,066 | 0 |
| 12-Aug-2024 | 90.00 | 90.58 | 88.85 | 89.42 | 1,802,666 | 0 |
| 09-Aug-2024 | 88.85 | 90.00 | 87.12 | 90.00 | 4,792,839 | 0 |
| 08-Aug-2024 | 90.00 | 91.15 | 88.85 | 88.85 | 4,457,093 | 0 |
| 07-Aug-2024 | 88.85 | 90.00 | 88.27 | 90.00 | 4,405,266 | 0 |
| 06-Aug-2024 | 88.27 | 89.42 | 87.69 | 88.27 | 5,271,586 | 0 |
| 05-Aug-2024 | 90.58 | 92.31 | 86.54 | 86.54 | 12,890,106 | 0 |
| 02-Aug-2024 | 88.85 | 90.58 | 88.85 | 90.58 | 6,104,626 | 0 |
| 01-Aug-2024 | 87.12 | 90.58 | 87.12 | 88.85 | 10,242,613 | 0 |
| 31-Jul-2024 | 83.08 | 87.12 | 83.08 | 87.12 | 11,750,093 | 0 |
| 30-Jul-2024 | 81.92 | 83.65 | 81.35 | 83.08 | 6,740,933 | 0 |
| 29-Jul-2024 | 81.92 | 84.23 | 80.77 | 82.50 | 6,175,693 | 0 |
| 26-Jul-2024 | 83.65 | 83.65 | 82.50 | 82.50 | 6,860,359 | 0 |
| 25-Jul-2024 | 83.65 | 84.81 | 82.50 | 83.65 | 5,722,079 | 0 |
| 24-Jul-2024 | 83.65 | 84.23 | 81.92 | 83.65 | 5,948,453 | 0 |
| 23-Jul-2024 | 86.54 | 86.54 | 80.77 | 84.23 | 5,909,973 | 0 |
| 22-Jul-2024 | 81.35 | 85.96 | 80.77 | 84.81 | 5,550,999 | 0 |
| 19-Jul-2024 | 80.77 | 83.08 | 79.62 | 81.92 | 5,492,933 | 0 |
| 18-Jul-2024 | 82.50 | 83.08 | 79.62 | 81.35 | 6,763,986 | 0 |
| 17-Jul-2024 | 84.81 | 84.81 | 83.08 | 83.08 | 6,022,813 | 0 |
| 16-Jul-2024 | 80.19 | 84.81 | 80.19 | 83.65 | 11,147,239 | 0 |
| 15-Jul-2024 | 80.77 | 81.92 | 79.04 | 80.19 | 4,655,733 | 0 |
| 12-Jul-2024 | 77.31 | 81.35 | 77.31 | 80.77 | 8,834,973 | 0 |
| 11-Jul-2024 | 77.88 | 78.46 | 76.15 | 77.88 | 7,347,599 | 0 |
| 10-Jul-2024 | 76.15 | 77.88 | 75.58 | 77.88 | 5,556,546 | 0 |
| 09-Jul-2024 | 75.58 | 77.31 | 75.00 | 76.15 | 6,776,986 | 0 |
| 08-Jul-2024 | 73.27 | 76.15 | 73.27 | 75.58 | 10,814,439 | 0 |
| 05-Jul-2024 | 72.69 | 73.85 | 72.12 | 73.27 | 2,611,439 | 0 |