| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Feb-2025 | 358.00 | 362.00 | 352.00 | 352.00 | 6,904,000 | 0 |
| 05-Feb-2025 | 360.00 | 364.00 | 352.00 | 358.00 | 7,034,100 | 0 |
| 04-Feb-2025 | 364.00 | 370.00 | 360.00 | 360.00 | 5,464,000 | 0 |
| 03-Feb-2025 | 358.00 | 394.00 | 354.00 | 364.00 | 11,984,700 | 0 |
| 31-Jan-2025 | 372.00 | 374.00 | 356.00 | 358.00 | 5,445,500 | 0 |
| 30-Jan-2025 | 410.00 | 414.00 | 370.00 | 374.00 | 10,996,800 | 0 |
| 24-Jan-2025 | 424.00 | 442.00 | 406.00 | 408.00 | 32,894,200 | 0 |
| 23-Jan-2025 | 416.00 | 505.00 | 410.00 | 424.00 | 61,683,200 | 0 |
| 22-Jan-2025 | 410.00 | 420.00 | 404.00 | 416.00 | 21,512,400 | 0 |
| 21-Jan-2025 | 404.00 | 422.00 | 404.00 | 410.00 | 19,181,400 | 0 |
| 20-Jan-2025 | 424.00 | 430.00 | 402.00 | 404.00 | 14,518,900 | 0 |
| 17-Jan-2025 | 418.00 | 438.00 | 384.00 | 424.00 | 48,838,100 | 0 |
| 16-Jan-2025 | 390.00 | 426.00 | 390.00 | 416.00 | 55,563,900 | 0 |
| 15-Jan-2025 | 376.00 | 396.00 | 376.00 | 390.00 | 36,082,200 | 0 |
| 14-Jan-2025 | 364.00 | 412.00 | 364.00 | 376.00 | 53,268,600 | 0 |
| 13-Jan-2025 | 350.00 | 380.00 | 350.00 | 364.00 | 12,103,700 | 0 |
| 10-Jan-2025 | 350.00 | 370.00 | 350.00 | 350.00 | 7,590,400 | 0 |
| 09-Jan-2025 | 334.00 | 352.00 | 330.00 | 350.00 | 6,639,900 | 0 |
| 08-Jan-2025 | 340.00 | 340.00 | 334.00 | 334.00 | 7,353,800 | 0 |
| 07-Jan-2025 | 340.00 | 344.00 | 338.00 | 340.00 | 6,258,500 | 0 |
| 06-Jan-2025 | 346.00 | 354.00 | 334.00 | 340.00 | 6,627,100 | 0 |
| 03-Jan-2025 | 340.00 | 348.00 | 338.00 | 340.00 | 6,466,000 | 0 |
| 02-Jan-2025 | 348.00 | 348.00 | 340.00 | 340.00 | 6,453,100 | 0 |
| 30-Dec-2024 | 348.00 | 352.00 | 346.00 | 346.00 | 5,321,400 | 0 |
| 27-Dec-2024 | 346.00 | 350.00 | 320.00 | 348.00 | 5,531,400 | 0 |
| 24-Dec-2024 | 354.00 | 360.00 | 350.00 | 350.00 | 6,368,100 | 0 |
| 23-Dec-2024 | 360.00 | 370.00 | 354.00 | 358.00 | 6,569,400 | 0 |
| 20-Dec-2024 | 352.00 | 360.00 | 340.00 | 360.00 | 6,845,600 | 0 |
| 19-Dec-2024 | 380.00 | 380.00 | 348.00 | 354.00 | 9,730,200 | 0 |
| 18-Dec-2024 | 344.00 | 378.00 | 340.00 | 378.00 | 9,391,800 | 0 |
| 17-Dec-2024 | 346.00 | 352.00 | 336.00 | 344.00 | 7,075,800 | 0 |
| 16-Dec-2024 | 358.00 | 362.00 | 342.00 | 344.00 | 7,044,000 | 0 |
| 13-Dec-2024 | 350.00 | 378.00 | 350.00 | 354.00 | 9,748,800 | 0 |
| 12-Dec-2024 | 350.00 | 352.00 | 346.00 | 350.00 | 6,639,700 | 0 |
| 11-Dec-2024 | 350.00 | 356.00 | 348.00 | 348.00 | 6,951,500 | 0 |
| 10-Dec-2024 | 348.00 | 350.00 | 342.00 | 350.00 | 7,763,400 | 0 |
| 09-Dec-2024 | 342.00 | 356.00 | 340.00 | 348.00 | 9,502,800 | 0 |
| 06-Dec-2024 | 340.00 | 342.00 | 334.00 | 342.00 | 7,821,700 | 0 |
| 05-Dec-2024 | 338.00 | 344.00 | 328.00 | 336.00 | 9,782,400 | 0 |
| 04-Dec-2024 | 340.00 | 350.00 | 322.00 | 338.00 | 12,387,900 | 0 |
| 03-Dec-2024 | 396.00 | 424.00 | 330.00 | 340.00 | 49,550,600 | 0 |
| 02-Dec-2024 | 324.00 | 394.00 | 324.00 | 392.00 | 116,998,000 | 0 |
| 29-Nov-2024 | 304.00 | 330.00 | 300.00 | 324.00 | 9,822,600 | 0 |
| 28-Nov-2024 | 302.00 | 310.00 | 300.00 | 304.00 | 575,000 | 0 |
| 26-Nov-2024 | 306.00 | 312.00 | 302.00 | 304.00 | 599,300 | 0 |
| 25-Nov-2024 | 302.00 | 312.00 | 296.00 | 306.00 | 822,500 | 0 |
| 22-Nov-2024 | 300.00 | 310.00 | 284.00 | 302.00 | 718,000 | 0 |
| 21-Nov-2024 | 306.00 | 314.00 | 280.00 | 298.00 | 2,622,800 | 0 |
| 20-Nov-2024 | 308.00 | 312.00 | 296.00 | 306.00 | 1,916,300 | 0 |
| 19-Nov-2024 | 302.00 | 318.00 | 284.00 | 308.00 | 4,012,100 | 0 |
| 18-Nov-2024 | 350.00 | 370.00 | 300.00 | 300.00 | 19,655,300 | 0 |
| 15-Nov-2024 | 314.00 | 368.00 | 270.00 | 346.00 | 54,057,100 | 0 |
| 14-Nov-2024 | 322.00 | 356.00 | 302.00 | 314.00 | 29,503,100 | 0 |
| 13-Nov-2024 | 312.00 | 326.00 | 312.00 | 322.00 | 13,311,500 | 0 |
| 12-Nov-2024 | 336.00 | 338.00 | 310.00 | 314.00 | 9,243,000 | 0 |
| 11-Nov-2024 | 288.00 | 336.00 | 282.00 | 332.00 | 56,183,500 | 0 |
| 08-Nov-2024 | 274.00 | 294.00 | 272.00 | 288.00 | 10,191,000 | 0 |
| 07-Nov-2024 | 262.00 | 300.00 | 260.00 | 270.00 | 8,867,500 | 0 |
| 06-Nov-2024 | 252.00 | 268.00 | 252.00 | 262.00 | 3,964,600 | 0 |
| 05-Nov-2024 | 260.00 | 268.00 | 252.00 | 252.00 | 162,900 | 0 |
| 04-Nov-2024 | 274.00 | 278.00 | 252.00 | 260.00 | 839,900 | 0 |
| 01-Nov-2024 | 264.00 | 274.00 | 256.00 | 270.00 | 1,859,200 | 0 |
| 31-Oct-2024 | 254.00 | 278.00 | 238.00 | 266.00 | 3,184,900 | 0 |
| 30-Oct-2024 | 266.00 | 268.00 | 252.00 | 252.00 | 1,098,500 | 0 |
| 29-Oct-2024 | 228.00 | 264.00 | 228.00 | 264.00 | 3,505,600 | 0 |
| 28-Oct-2024 | 226.00 | 240.00 | 220.00 | 224.00 | 1,964,000 | 0 |
| 25-Oct-2024 | 224.00 | 224.00 | 216.00 | 224.00 | 326,300 | 0 |
| 24-Oct-2024 | 216.00 | 222.00 | 216.00 | 222.00 | 195,500 | 0 |
| 23-Oct-2024 | 220.00 | 226.00 | 218.00 | 218.00 | 160,500 | 0 |
| 22-Oct-2024 | 228.00 | 230.00 | 218.00 | 220.00 | 320,100 | 0 |
| 21-Oct-2024 | 226.00 | 228.00 | 212.00 | 228.00 | 118,700 | 0 |
| 18-Oct-2024 | 224.00 | 236.00 | 220.00 | 222.00 | 900,000 | 0 |
| 17-Oct-2024 | 234.00 | 234.00 | 220.00 | 224.00 | 112,300 | 0 |
| 16-Oct-2024 | 236.00 | 236.00 | 228.00 | 232.00 | 362,100 | 0 |
| 15-Oct-2024 | 222.00 | 232.00 | 220.00 | 232.00 | 498,600 | 0 |
| 14-Oct-2024 | 220.00 | 232.00 | 220.00 | 224.00 | 220,200 | 0 |
| 11-Oct-2024 | 230.00 | 232.00 | 216.00 | 226.00 | 643,700 | 0 |
| 10-Oct-2024 | 214.00 | 234.00 | 214.00 | 228.00 | 1,920,600 | 0 |
| 09-Oct-2024 | 206.00 | 214.00 | 200.00 | 214.00 | 624,900 | 0 |
| 08-Oct-2024 | 208.00 | 208.00 | 202.00 | 206.00 | 155,100 | 0 |
| 07-Oct-2024 | 204.00 | 208.00 | 202.00 | 204.00 | 65,400 | 0 |
| 04-Oct-2024 | 206.00 | 206.00 | 200.00 | 204.00 | 53,700 | 0 |
| 03-Oct-2024 | 208.00 | 208.00 | 198.00 | 202.00 | 387,700 | 0 |
| 02-Oct-2024 | 210.00 | 210.00 | 206.00 | 208.00 | 384,300 | 0 |
| 01-Oct-2024 | 212.00 | 212.00 | 208.00 | 210.00 | 240,900 | 0 |
| 30-Sep-2024 | 208.00 | 218.00 | 206.00 | 212.00 | 563,300 | 0 |
| 27-Sep-2024 | 214.00 | 214.00 | 208.00 | 208.00 | 229,200 | 0 |
| 26-Sep-2024 | 216.00 | 216.00 | 212.00 | 212.00 | 107,600 | 0 |
| 25-Sep-2024 | 216.00 | 216.00 | 210.00 | 214.00 | 305,000 | 0 |
| 24-Sep-2024 | 218.00 | 218.00 | 212.00 | 214.00 | 349,800 | 0 |
| 23-Sep-2024 | 222.00 | 224.00 | 216.00 | 218.00 | 471,800 | 0 |
| 20-Sep-2024 | 226.00 | 226.00 | 216.00 | 222.00 | 5,801,200 | 0 |
| 19-Sep-2024 | 224.00 | 228.00 | 216.00 | 222.00 | 244,000 | 0 |
| 18-Sep-2024 | 220.00 | 230.00 | 210.00 | 220.00 | 2,757,200 | 0 |
| 17-Sep-2024 | 238.00 | 244.00 | 212.00 | 224.00 | 2,242,800 | 0 |
| 13-Sep-2024 | 264.00 | 268.00 | 234.00 | 238.00 | 6,201,000 | 0 |
| 12-Sep-2024 | 244.00 | 268.00 | 242.00 | 264.00 | 24,358,500 | 0 |
| 11-Sep-2024 | 222.00 | 246.00 | 222.00 | 244.00 | 23,261,200 | 0 |
| 10-Sep-2024 | 208.00 | 222.00 | 208.00 | 220.00 | 3,611,200 | 0 |
| 09-Sep-2024 | 210.00 | 210.00 | 200.00 | 208.00 | 642,300 | 0 |