| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 25-Nov-2024 | 162.00 | 170.00 | 162.00 | 166.00 | 47,619,800 | 0 |
| 22-Nov-2024 | 169.00 | 173.00 | 159.00 | 161.00 | 33,091,600 | 0 |
| 21-Nov-2024 | 159.00 | 175.00 | 158.00 | 168.00 | 25,960,800 | 0 |
| 20-Nov-2024 | 155.00 | 158.00 | 154.00 | 156.00 | 41,411,600 | 0 |
| 19-Nov-2024 | 156.00 | 157.00 | 151.00 | 155.00 | 65,011,000 | 0 |
| 18-Nov-2024 | 158.00 | 161.00 | 152.00 | 153.00 | 28,287,400 | 0 |
| 15-Nov-2024 | 160.00 | 162.00 | 158.00 | 159.00 | 38,100,400 | 0 |
| 14-Nov-2024 | 155.00 | 161.00 | 152.00 | 159.00 | 44,141,000 | 0 |
| 13-Nov-2024 | 151.00 | 155.00 | 143.00 | 155.00 | 32,298,200 | 0 |
| 12-Nov-2024 | 150.00 | 150.00 | 142.00 | 148.00 | 20,819,400 | 0 |
| 11-Nov-2024 | 152.00 | 153.00 | 146.00 | 150.00 | 21,971,200 | 0 |
| 08-Nov-2024 | 153.00 | 155.00 | 149.00 | 152.00 | 36,999,800 | 0 |
| 07-Nov-2024 | 152.00 | 156.00 | 151.00 | 153.00 | 29,797,800 | 0 |
| 06-Nov-2024 | 151.00 | 155.00 | 149.00 | 151.00 | 46,708,400 | 0 |
| 05-Nov-2024 | 157.00 | 159.00 | 151.00 | 151.00 | 28,172,800 | 0 |
| 04-Nov-2024 | 157.00 | 158.00 | 154.00 | 155.00 | 35,864,000 | 0 |
| 01-Nov-2024 | 154.00 | 162.00 | 151.00 | 157.00 | 30,833,400 | 0 |
| 31-Oct-2024 | 154.00 | 156.00 | 151.00 | 152.00 | 45,320,600 | 0 |
| 30-Oct-2024 | 151.00 | 155.00 | 149.00 | 154.00 | 46,849,200 | 0 |
| 29-Oct-2024 | 151.00 | 155.00 | 149.00 | 151.00 | 50,127,600 | 0 |
| 28-Oct-2024 | 157.00 | 157.00 | 144.00 | 150.00 | 39,802,000 | 0 |
| 25-Oct-2024 | 153.00 | 162.00 | 153.00 | 160.00 | 66,470,800 | 0 |
| 24-Oct-2024 | 161.00 | 161.00 | 151.00 | 153.00 | 38,752,400 | 0 |
| 23-Oct-2024 | 165.00 | 165.00 | 156.00 | 163.00 | 26,430,800 | 0 |
| 22-Oct-2024 | 165.00 | 168.00 | 161.00 | 165.00 | 31,789,800 | 0 |
| 21-Oct-2024 | 164.00 | 166.00 | 161.00 | 165.00 | 36,697,200 | 0 |
| 18-Oct-2024 | 160.00 | 165.00 | 157.00 | 164.00 | 46,267,600 | 0 |
| 17-Oct-2024 | 153.00 | 161.00 | 152.00 | 160.00 | 35,904,400 | 0 |
| 16-Oct-2024 | 153.00 | 156.00 | 150.00 | 154.00 | 33,995,400 | 0 |
| 15-Oct-2024 | 151.00 | 159.00 | 151.00 | 153.00 | 37,980,000 | 0 |
| 14-Oct-2024 | 157.00 | 157.00 | 152.00 | 152.00 | 36,241,200 | 0 |
| 11-Oct-2024 | 156.00 | 163.00 | 155.00 | 155.00 | 41,484,000 | 0 |
| 10-Oct-2024 | 157.00 | 159.00 | 154.00 | 155.00 | 40,567,200 | 0 |
| 09-Oct-2024 | 157.00 | 161.00 | 154.00 | 157.00 | 38,523,000 | 0 |
| 08-Oct-2024 | 162.00 | 165.00 | 155.00 | 155.00 | 42,193,600 | 0 |
| 07-Oct-2024 | 160.00 | 166.00 | 156.00 | 160.00 | 39,745,800 | 0 |
| 04-Oct-2024 | 162.00 | 164.00 | 155.00 | 160.00 | 47,545,200 | 0 |
| 03-Oct-2024 | 162.00 | 168.00 | 161.00 | 162.00 | 40,764,200 | 0 |
| 02-Oct-2024 | 165.00 | 167.00 | 161.00 | 162.00 | 37,659,000 | 0 |
| 01-Oct-2024 | 167.00 | 168.00 | 161.00 | 165.00 | 39,213,600 | 0 |
| 30-Sep-2024 | 170.00 | 172.00 | 157.00 | 165.00 | 54,179,800 | 0 |
| 27-Sep-2024 | 171.00 | 174.00 | 165.00 | 166.00 | 46,120,800 | 0 |
| 26-Sep-2024 | 177.00 | 179.00 | 168.00 | 171.00 | 34,372,000 | 0 |
| 25-Sep-2024 | 177.00 | 181.00 | 173.00 | 175.00 | 38,447,000 | 0 |
| 24-Sep-2024 | 187.00 | 187.00 | 177.00 | 177.00 | 22,289,000 | 0 |
| 23-Sep-2024 | 183.00 | 194.00 | 183.00 | 185.00 | 44,775,200 | 0 |
| 20-Sep-2024 | 191.00 | 192.00 | 183.00 | 183.00 | 30,481,600 | 0 |
| 19-Sep-2024 | 173.00 | 189.00 | 171.00 | 189.00 | 17,119,800 | 0 |
| 18-Sep-2024 | 166.00 | 175.00 | 166.00 | 173.00 | 37,045,400 | 0 |
| 17-Sep-2024 | 174.00 | 174.00 | 165.00 | 166.00 | 28,595,000 | 0 |
| 13-Sep-2024 | 167.00 | 168.00 | 164.00 | 166.00 | 31,897,400 | 0 |
| 12-Sep-2024 | 173.00 | 174.00 | 167.00 | 167.00 | 24,689,200 | 0 |
| 11-Sep-2024 | 166.00 | 174.00 | 165.00 | 173.00 | 29,634,000 | 0 |
| 10-Sep-2024 | 169.00 | 174.00 | 165.00 | 166.00 | 37,147,800 | 0 |
| 09-Sep-2024 | 172.00 | 174.00 | 161.00 | 169.00 | 29,834,400 | 0 |
| 06-Sep-2024 | 178.00 | 182.00 | 169.00 | 171.00 | 32,361,000 | 0 |
| 05-Sep-2024 | 169.00 | 178.00 | 166.00 | 177.00 | 17,762,600 | 0 |
| 04-Sep-2024 | 166.00 | 168.00 | 159.00 | 168.00 | 21,898,000 | 0 |
| 03-Sep-2024 | 152.00 | 167.00 | 152.00 | 165.00 | 30,469,400 | 0 |
| 02-Sep-2024 | 151.00 | 152.00 | 149.00 | 152.00 | 27,122,000 | 0 |
| 30-Aug-2024 | 146.00 | 151.00 | 142.00 | 151.00 | 45,685,800 | 0 |
| 29-Aug-2024 | 150.00 | 150.00 | 145.00 | 147.00 | 24,702,600 | 0 |
| 28-Aug-2024 | 150.00 | 150.00 | 146.00 | 149.00 | 33,740,800 | 0 |
| 27-Aug-2024 | 164.00 | 164.00 | 145.00 | 150.00 | 27,733,000 | 0 |
| 26-Aug-2024 | 149.00 | 154.00 | 148.00 | 154.00 | 31,288,800 | 0 |
| 23-Aug-2024 | 149.00 | 151.00 | 147.00 | 149.00 | 23,543,600 | 0 |
| 22-Aug-2024 | 152.00 | 152.00 | 146.00 | 149.00 | 39,987,400 | 0 |
| 21-Aug-2024 | 151.00 | 154.00 | 148.00 | 151.00 | 23,927,400 | 0 |
| 20-Aug-2024 | 152.00 | 165.00 | 146.00 | 151.00 | 66,266,400 | 0 |
| 19-Aug-2024 | 140.00 | 155.00 | 140.00 | 150.00 | 26,083,600 | 0 |
| 16-Aug-2024 | 137.00 | 143.00 | 135.00 | 140.00 | 17,790,800 | 0 |
| 15-Aug-2024 | 139.00 | 141.00 | 134.00 | 137.00 | 29,757,600 | 0 |
| 14-Aug-2024 | 136.00 | 145.00 | 136.00 | 139.00 | 15,931,800 | 0 |
| 13-Aug-2024 | 143.00 | 143.00 | 133.00 | 136.00 | 27,620,400 | 0 |
| 12-Aug-2024 | 143.00 | 145.00 | 140.00 | 143.00 | 25,512,000 | 0 |
| 09-Aug-2024 | 150.00 | 150.00 | 141.00 | 143.00 | 31,918,200 | 0 |
| 08-Aug-2024 | 148.00 | 153.00 | 147.00 | 150.00 | 24,965,400 | 0 |
| 07-Aug-2024 | 149.00 | 150.00 | 144.00 | 149.00 | 28,427,600 | 0 |
| 06-Aug-2024 | 150.00 | 150.00 | 146.00 | 149.00 | 26,322,400 | 0 |
| 05-Aug-2024 | 161.00 | 161.00 | 147.00 | 151.00 | 24,937,200 | 0 |
| 02-Aug-2024 | 158.00 | 159.00 | 154.00 | 158.00 | 26,069,400 | 0 |
| 01-Aug-2024 | 160.00 | 163.00 | 155.00 | 158.00 | 20,852,000 | 0 |
| 31-Jul-2024 | 157.00 | 163.00 | 154.00 | 160.00 | 17,822,200 | 0 |
| 30-Jul-2024 | 158.00 | 163.00 | 155.00 | 159.00 | 25,071,400 | 0 |
| 29-Jul-2024 | 169.00 | 169.00 | 158.00 | 158.00 | 19,288,000 | 0 |
| 26-Jul-2024 | 172.00 | 172.00 | 161.00 | 169.00 | 20,179,200 | 0 |
| 25-Jul-2024 | 160.00 | 173.00 | 153.00 | 172.00 | 23,023,600 | 0 |
| 24-Jul-2024 | 162.00 | 163.00 | 150.00 | 160.00 | 9,154,600 | 0 |
| 23-Jul-2024 | 165.00 | 165.00 | 156.00 | 160.00 | 23,162,800 | 0 |
| 22-Jul-2024 | 165.00 | 166.00 | 151.00 | 165.00 | 8,098,800 | 0 |
| 19-Jul-2024 | 173.00 | 173.00 | 163.00 | 165.00 | 13,116,800 | 0 |
| 18-Jul-2024 | 168.00 | 173.00 | 163.00 | 169.00 | 18,530,600 | 0 |
| 17-Jul-2024 | 182.00 | 182.00 | 167.00 | 167.00 | 15,369,200 | 0 |
| 16-Jul-2024 | 177.00 | 183.00 | 175.00 | 182.00 | 22,810,800 | 0 |
| 15-Jul-2024 | 182.00 | 189.00 | 176.00 | 181.00 | 13,094,800 | 0 |
| 12-Jul-2024 | 193.00 | 195.00 | 182.00 | 182.00 | 15,672,200 | 0 |
| 11-Jul-2024 | 181.00 | 197.00 | 178.00 | 191.00 | 20,080,400 | 0 |
| 10-Jul-2024 | 179.00 | 181.00 | 175.00 | 180.00 | 9,908,000 | 0 |
| 09-Jul-2024 | 177.00 | 183.00 | 174.00 | 179.00 | 14,709,800 | 0 |
| 08-Jul-2024 | 178.00 | 197.00 | 176.00 | 178.00 | 12,377,000 | 0 |