| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 163.00 | 163.00 | 146.00 | 155.00 | 2,353,400 | 0 |
| 21-Nov-2024 | 167.00 | 171.00 | 162.00 | 162.00 | 536,700 | 0 |
| 20-Nov-2024 | 169.00 | 169.00 | 167.00 | 168.00 | 131,300 | 0 |
| 19-Nov-2024 | 171.00 | 171.00 | 169.00 | 169.00 | 33,000 | 0 |
| 18-Nov-2024 | 172.00 | 172.00 | 168.00 | 171.00 | 120,400 | 0 |
| 15-Nov-2024 | 170.00 | 172.00 | 169.00 | 170.00 | 88,500 | 0 |
| 14-Nov-2024 | 171.00 | 173.00 | 166.00 | 170.00 | 313,500 | 0 |
| 13-Nov-2024 | 182.00 | 183.00 | 167.00 | 170.00 | 2,212,300 | 0 |
| 12-Nov-2024 | 188.00 | 191.00 | 180.00 | 182.00 | 811,000 | 0 |
| 11-Nov-2024 | 196.00 | 196.00 | 186.00 | 191.00 | 726,300 | 0 |
| 08-Nov-2024 | 198.00 | 199.00 | 195.00 | 196.00 | 122,500 | 0 |
| 07-Nov-2024 | 198.00 | 199.00 | 194.00 | 198.00 | 1,056,900 | 0 |
| 06-Nov-2024 | 199.00 | 200.00 | 198.00 | 198.00 | 628,800 | 0 |
| 05-Nov-2024 | 199.00 | 202.00 | 198.00 | 198.00 | 693,100 | 0 |
| 04-Nov-2024 | 204.00 | 206.00 | 200.00 | 200.00 | 601,100 | 0 |
| 01-Nov-2024 | 202.00 | 206.00 | 199.00 | 204.00 | 1,578,500 | 0 |
| 31-Oct-2024 | 202.00 | 206.00 | 200.00 | 200.00 | 1,007,600 | 0 |
| 30-Oct-2024 | 202.00 | 204.00 | 202.00 | 202.00 | 442,200 | 0 |
| 29-Oct-2024 | 206.00 | 206.00 | 202.00 | 204.00 | 472,100 | 0 |
| 28-Oct-2024 | 206.00 | 208.00 | 204.00 | 204.00 | 441,500 | 0 |
| 25-Oct-2024 | 206.00 | 208.00 | 204.00 | 208.00 | 713,600 | 0 |
| 24-Oct-2024 | 208.00 | 208.00 | 204.00 | 204.00 | 783,500 | 0 |
| 23-Oct-2024 | 206.00 | 208.00 | 204.00 | 208.00 | 1,079,400 | 0 |
| 22-Oct-2024 | 206.00 | 208.00 | 204.00 | 204.00 | 236,900 | 0 |
| 21-Oct-2024 | 206.00 | 208.00 | 204.00 | 206.00 | 904,800 | 0 |
| 18-Oct-2024 | 204.00 | 206.00 | 204.00 | 204.00 | 170,000 | 0 |
| 17-Oct-2024 | 206.00 | 210.00 | 204.00 | 204.00 | 1,390,900 | 0 |
| 16-Oct-2024 | 204.00 | 212.00 | 202.00 | 204.00 | 1,375,500 | 0 |
| 15-Oct-2024 | 208.00 | 208.00 | 204.00 | 206.00 | 551,000 | 0 |
| 14-Oct-2024 | 212.00 | 212.00 | 208.00 | 208.00 | 1,236,100 | 0 |
| 11-Oct-2024 | 214.00 | 218.00 | 210.00 | 212.00 | 1,202,200 | 0 |
| 10-Oct-2024 | 204.00 | 216.00 | 204.00 | 212.00 | 2,543,900 | 0 |
| 09-Oct-2024 | 202.00 | 206.00 | 200.00 | 206.00 | 1,466,100 | 0 |
| 08-Oct-2024 | 204.00 | 208.00 | 200.00 | 204.00 | 1,180,400 | 0 |
| 07-Oct-2024 | 202.00 | 206.00 | 198.00 | 202.00 | 1,081,700 | 0 |
| 04-Oct-2024 | 206.00 | 206.00 | 200.00 | 204.00 | 1,606,400 | 0 |
| 03-Oct-2024 | 206.00 | 206.00 | 202.00 | 204.00 | 1,042,200 | 0 |
| 02-Oct-2024 | 208.00 | 214.00 | 204.00 | 204.00 | 2,361,300 | 0 |
| 01-Oct-2024 | 204.00 | 208.00 | 202.00 | 206.00 | 1,311,300 | 0 |
| 30-Sep-2024 | 212.00 | 214.00 | 202.00 | 202.00 | 2,220,900 | 0 |
| 27-Sep-2024 | 214.00 | 216.00 | 210.00 | 212.00 | 1,077,600 | 0 |
| 26-Sep-2024 | 216.00 | 216.00 | 210.00 | 214.00 | 1,969,300 | 0 |
| 25-Sep-2024 | 218.00 | 218.00 | 214.00 | 216.00 | 738,500 | 0 |
| 24-Sep-2024 | 218.00 | 218.00 | 212.00 | 216.00 | 1,350,600 | 0 |
| 23-Sep-2024 | 218.00 | 220.00 | 216.00 | 216.00 | 440,000 | 0 |
| 20-Sep-2024 | 220.00 | 220.00 | 214.00 | 218.00 | 752,600 | 0 |
| 19-Sep-2024 | 218.00 | 224.00 | 214.00 | 218.00 | 2,512,000 | 0 |
| 18-Sep-2024 | 220.00 | 220.00 | 216.00 | 218.00 | 763,200 | 0 |
| 17-Sep-2024 | 218.00 | 220.00 | 216.00 | 220.00 | 1,581,900 | 0 |
| 13-Sep-2024 | 222.00 | 224.00 | 218.00 | 220.00 | 588,600 | 0 |
| 12-Sep-2024 | 220.00 | 232.00 | 218.00 | 222.00 | 1,981,500 | 0 |
| 11-Sep-2024 | 222.00 | 222.00 | 214.00 | 218.00 | 1,087,000 | 0 |
| 10-Sep-2024 | 222.00 | 226.00 | 218.00 | 220.00 | 2,154,900 | 0 |
| 09-Sep-2024 | 224.00 | 224.00 | 220.00 | 222.00 | 336,000 | 0 |
| 06-Sep-2024 | 216.00 | 234.00 | 212.00 | 224.00 | 8,324,300 | 0 |
| 05-Sep-2024 | 220.00 | 220.00 | 212.00 | 214.00 | 1,571,100 | 0 |
| 04-Sep-2024 | 224.00 | 224.00 | 214.00 | 218.00 | 2,041,000 | 0 |
| 03-Sep-2024 | 230.00 | 230.00 | 224.00 | 224.00 | 1,329,800 | 0 |
| 02-Sep-2024 | 236.00 | 238.00 | 222.00 | 228.00 | 2,900,700 | 0 |
| 30-Aug-2024 | 242.00 | 242.00 | 228.00 | 236.00 | 3,240,200 | 0 |
| 29-Aug-2024 | 240.00 | 242.00 | 238.00 | 242.00 | 1,184,300 | 0 |
| 28-Aug-2024 | 240.00 | 246.00 | 240.00 | 242.00 | 1,619,500 | 0 |
| 27-Aug-2024 | 238.00 | 246.00 | 238.00 | 242.00 | 3,185,400 | 0 |
| 26-Aug-2024 | 236.00 | 250.00 | 236.00 | 238.00 | 5,787,300 | 0 |
| 23-Aug-2024 | 240.00 | 244.00 | 236.00 | 238.00 | 3,925,200 | 0 |
| 22-Aug-2024 | 238.00 | 246.00 | 238.00 | 238.00 | 2,634,400 | 0 |
| 21-Aug-2024 | 244.00 | 248.00 | 236.00 | 240.00 | 3,728,200 | 0 |
| 20-Aug-2024 | 246.00 | 248.00 | 242.00 | 246.00 | 1,413,700 | 0 |
| 19-Aug-2024 | 240.00 | 246.00 | 240.00 | 244.00 | 4,131,800 | 0 |
| 16-Aug-2024 | 240.00 | 250.00 | 234.00 | 238.00 | 9,629,400 | 0 |
| 15-Aug-2024 | 242.00 | 248.00 | 238.00 | 242.00 | 2,809,200 | 0 |
| 14-Aug-2024 | 234.00 | 250.00 | 228.00 | 242.00 | 13,287,600 | 0 |
| 13-Aug-2024 | 234.00 | 240.00 | 228.00 | 232.00 | 2,191,200 | 0 |
| 12-Aug-2024 | 230.00 | 236.00 | 230.00 | 234.00 | 1,969,600 | 0 |
| 09-Aug-2024 | 230.00 | 236.00 | 228.00 | 232.00 | 2,987,500 | 0 |
| 08-Aug-2024 | 230.00 | 236.00 | 224.00 | 228.00 | 3,183,700 | 0 |
| 07-Aug-2024 | 218.00 | 230.00 | 216.00 | 226.00 | 3,016,800 | 0 |
| 06-Aug-2024 | 216.00 | 220.00 | 212.00 | 218.00 | 336,900 | 0 |
| 05-Aug-2024 | 218.00 | 218.00 | 206.00 | 212.00 | 996,200 | 0 |
| 02-Aug-2024 | 210.00 | 218.00 | 208.00 | 214.00 | 1,217,600 | 0 |
| 01-Aug-2024 | 220.00 | 220.00 | 208.00 | 210.00 | 1,210,700 | 0 |
| 31-Jul-2024 | 216.00 | 218.00 | 210.00 | 218.00 | 430,700 | 0 |
| 30-Jul-2024 | 230.00 | 230.00 | 208.00 | 212.00 | 2,332,600 | 0 |
| 29-Jul-2024 | 234.00 | 238.00 | 226.00 | 228.00 | 903,200 | 0 |
| 26-Jul-2024 | 224.00 | 242.00 | 224.00 | 234.00 | 3,927,500 | 0 |
| 25-Jul-2024 | 232.00 | 236.00 | 222.00 | 222.00 | 2,444,600 | 0 |
| 24-Jul-2024 | 244.00 | 246.00 | 232.00 | 236.00 | 3,752,700 | 0 |
| 23-Jul-2024 | 216.00 | 246.00 | 216.00 | 242.00 | 15,510,300 | 0 |
| 22-Jul-2024 | 214.00 | 222.00 | 210.00 | 210.00 | 887,300 | 0 |
| 19-Jul-2024 | 210.00 | 214.00 | 210.00 | 210.00 | 710,100 | 0 |
| 18-Jul-2024 | 220.00 | 220.00 | 210.00 | 210.00 | 399,300 | 0 |
| 17-Jul-2024 | 199.00 | 218.00 | 198.00 | 216.00 | 3,087,900 | 0 |
| 16-Jul-2024 | 198.00 | 202.00 | 196.00 | 200.00 | 230,400 | 0 |
| 15-Jul-2024 | 204.00 | 206.00 | 196.00 | 199.00 | 976,700 | 0 |
| 12-Jul-2024 | 202.00 | 206.00 | 200.00 | 200.00 | 460,600 | 0 |
| 11-Jul-2024 | 202.00 | 206.00 | 200.00 | 202.00 | 202,200 | 0 |
| 10-Jul-2024 | 204.00 | 212.00 | 200.00 | 202.00 | 551,400 | 0 |
| 09-Jul-2024 | 200.00 | 206.00 | 200.00 | 204.00 | 208,300 | 0 |
| 08-Jul-2024 | 200.00 | 202.00 | 198.00 | 202.00 | 158,400 | 0 |
| 05-Jul-2024 | 204.00 | 204.00 | 199.00 | 200.00 | 301,300 | 0 |