| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 148.00 | 148.00 | 144.00 | 146.00 | 784,800 | 0 |
| 21-Nov-2024 | 146.00 | 149.00 | 145.00 | 148.00 | 1,112,300 | 0 |
| 20-Nov-2024 | 150.00 | 150.00 | 144.00 | 150.00 | 750,500 | 0 |
| 19-Nov-2024 | 144.00 | 149.00 | 144.00 | 149.00 | 392,300 | 0 |
| 18-Nov-2024 | 148.00 | 148.00 | 144.00 | 147.00 | 716,400 | 0 |
| 15-Nov-2024 | 150.00 | 150.00 | 146.00 | 149.00 | 796,800 | 0 |
| 14-Nov-2024 | 150.00 | 150.00 | 146.00 | 150.00 | 2,049,100 | 0 |
| 13-Nov-2024 | 146.00 | 151.00 | 145.00 | 149.00 | 2,251,600 | 0 |
| 12-Nov-2024 | 142.00 | 147.00 | 140.00 | 146.00 | 2,763,800 | 0 |
| 11-Nov-2024 | 144.00 | 144.00 | 139.00 | 142.00 | 9,464,000 | 0 |
| 08-Nov-2024 | 145.00 | 148.00 | 142.00 | 142.00 | 793,300 | 0 |
| 07-Nov-2024 | 144.00 | 145.00 | 138.00 | 145.00 | 2,143,500 | 0 |
| 06-Nov-2024 | 143.00 | 145.00 | 138.00 | 144.00 | 1,671,200 | 0 |
| 05-Nov-2024 | 145.00 | 145.00 | 141.00 | 143.00 | 1,359,000 | 0 |
| 04-Nov-2024 | 141.00 | 145.00 | 141.00 | 145.00 | 1,787,500 | 0 |
| 01-Nov-2024 | 140.00 | 153.00 | 138.00 | 141.00 | 7,805,200 | 0 |
| 31-Oct-2024 | 138.00 | 142.00 | 136.00 | 140.00 | 2,097,100 | 0 |
| 30-Oct-2024 | 140.00 | 141.00 | 137.00 | 140.00 | 1,640,800 | 0 |
| 29-Oct-2024 | 135.00 | 141.00 | 134.00 | 140.00 | 4,917,300 | 0 |
| 28-Oct-2024 | 129.00 | 135.00 | 129.00 | 135.00 | 2,254,600 | 0 |
| 25-Oct-2024 | 131.00 | 131.00 | 129.00 | 131.00 | 1,540,300 | 0 |
| 24-Oct-2024 | 128.00 | 131.00 | 127.00 | 131.00 | 1,806,300 | 0 |
| 23-Oct-2024 | 128.00 | 129.00 | 126.00 | 128.00 | 151,700 | 0 |
| 22-Oct-2024 | 126.00 | 128.00 | 126.00 | 128.00 | 118,700 | 0 |
| 21-Oct-2024 | 128.00 | 128.00 | 124.00 | 127.00 | 601,000 | 0 |
| 18-Oct-2024 | 127.00 | 130.00 | 126.00 | 128.00 | 490,300 | 0 |
| 17-Oct-2024 | 129.00 | 129.00 | 127.00 | 129.00 | 237,800 | 0 |
| 16-Oct-2024 | 128.00 | 130.00 | 127.00 | 130.00 | 668,500 | 0 |
| 15-Oct-2024 | 129.00 | 130.00 | 129.00 | 130.00 | 107,300 | 0 |
| 14-Oct-2024 | 131.00 | 131.00 | 128.00 | 131.00 | 298,200 | 0 |
| 11-Oct-2024 | 128.00 | 131.00 | 128.00 | 131.00 | 964,300 | 0 |
| 10-Oct-2024 | 130.00 | 130.00 | 128.00 | 128.00 | 83,100 | 0 |
| 09-Oct-2024 | 131.00 | 131.00 | 129.00 | 131.00 | 179,000 | 0 |
| 08-Oct-2024 | 128.00 | 131.00 | 126.00 | 131.00 | 969,000 | 0 |
| 07-Oct-2024 | 128.00 | 130.00 | 128.00 | 130.00 | 56,800 | 0 |
| 04-Oct-2024 | 128.00 | 130.00 | 127.00 | 130.00 | 1,445,500 | 0 |
| 03-Oct-2024 | 129.00 | 130.00 | 128.00 | 130.00 | 180,700 | 0 |
| 02-Oct-2024 | 128.00 | 131.00 | 127.00 | 130.00 | 407,400 | 0 |
| 01-Oct-2024 | 130.00 | 132.00 | 127.00 | 130.00 | 495,000 | 0 |
| 30-Sep-2024 | 130.00 | 130.00 | 125.00 | 130.00 | 1,190,000 | 0 |
| 27-Sep-2024 | 131.00 | 132.00 | 126.00 | 130.00 | 656,200 | 0 |
| 26-Sep-2024 | 131.00 | 134.00 | 129.00 | 133.00 | 637,200 | 0 |
| 25-Sep-2024 | 132.00 | 133.00 | 131.00 | 132.00 | 47,300 | 0 |
| 24-Sep-2024 | 131.00 | 133.00 | 131.00 | 133.00 | 253,900 | 0 |
| 23-Sep-2024 | 135.00 | 135.00 | 131.00 | 133.00 | 364,900 | 0 |
| 20-Sep-2024 | 135.00 | 140.00 | 132.00 | 134.00 | 1,427,200 | 0 |
| 19-Sep-2024 | 134.00 | 135.00 | 132.00 | 135.00 | 299,000 | 0 |
| 18-Sep-2024 | 132.00 | 139.00 | 129.00 | 135.00 | 4,441,000 | 0 |
| 17-Sep-2024 | 130.00 | 132.00 | 130.00 | 132.00 | 305,400 | 0 |
| 13-Sep-2024 | 133.00 | 133.00 | 130.00 | 132.00 | 434,800 | 0 |
| 12-Sep-2024 | 129.00 | 133.00 | 129.00 | 133.00 | 1,109,600 | 0 |
| 11-Sep-2024 | 130.00 | 133.00 | 128.00 | 132.00 | 834,700 | 0 |
| 10-Sep-2024 | 130.00 | 132.00 | 126.00 | 132.00 | 1,464,200 | 0 |
| 09-Sep-2024 | 127.00 | 130.00 | 125.00 | 130.00 | 1,002,500 | 0 |
| 06-Sep-2024 | 128.00 | 128.00 | 122.00 | 127.00 | 1,107,300 | 0 |
| 05-Sep-2024 | 117.00 | 127.00 | 117.00 | 125.00 | 5,008,900 | 0 |
| 04-Sep-2024 | 123.00 | 123.00 | 117.00 | 117.00 | 1,720,700 | 0 |
| 03-Sep-2024 | 123.00 | 125.00 | 121.00 | 123.00 | 1,345,000 | 0 |
| 02-Sep-2024 | 125.00 | 125.00 | 106.00 | 125.00 | 9,876,600 | 0 |
| 30-Aug-2024 | 126.00 | 127.00 | 123.00 | 125.00 | 1,374,200 | 0 |
| 29-Aug-2024 | 128.00 | 128.00 | 124.00 | 126.00 | 1,859,700 | 0 |
| 28-Aug-2024 | 130.00 | 131.00 | 128.00 | 128.00 | 2,226,200 | 0 |
| 27-Aug-2024 | 133.00 | 133.00 | 130.00 | 131.00 | 1,915,900 | 0 |
| 26-Aug-2024 | 132.00 | 134.00 | 131.00 | 133.00 | 466,400 | 0 |
| 23-Aug-2024 | 133.00 | 135.00 | 130.00 | 132.00 | 1,296,300 | 0 |
| 22-Aug-2024 | 136.00 | 136.00 | 130.00 | 134.00 | 764,600 | 0 |
| 21-Aug-2024 | 135.00 | 137.00 | 133.00 | 136.00 | 814,600 | 0 |
| 20-Aug-2024 | 136.00 | 136.00 | 134.00 | 136.00 | 1,111,600 | 0 |
| 19-Aug-2024 | 138.00 | 138.00 | 133.00 | 136.00 | 970,100 | 0 |
| 16-Aug-2024 | 135.00 | 140.00 | 135.00 | 138.00 | 2,806,700 | 0 |
| 15-Aug-2024 | 137.00 | 137.00 | 134.00 | 137.00 | 2,236,000 | 0 |
| 14-Aug-2024 | 135.00 | 138.00 | 132.00 | 137.00 | 3,733,600 | 0 |
| 13-Aug-2024 | 133.00 | 134.00 | 132.00 | 134.00 | 3,233,200 | 0 |
| 12-Aug-2024 | 131.00 | 135.00 | 131.00 | 133.00 | 2,335,900 | 0 |
| 09-Aug-2024 | 130.00 | 132.00 | 129.00 | 132.00 | 1,442,000 | 0 |
| 08-Aug-2024 | 134.00 | 134.00 | 130.00 | 130.00 | 1,495,100 | 0 |
| 07-Aug-2024 | 134.00 | 136.00 | 130.00 | 134.00 | 1,209,900 | 0 |
| 06-Aug-2024 | 134.00 | 135.00 | 129.00 | 134.00 | 413,800 | 0 |
| 05-Aug-2024 | 140.00 | 141.00 | 131.00 | 136.00 | 1,533,900 | 0 |
| 02-Aug-2024 | 141.00 | 142.00 | 139.00 | 141.00 | 2,942,800 | 0 |
| 01-Aug-2024 | 140.00 | 141.00 | 138.00 | 141.00 | 2,871,900 | 0 |
| 31-Jul-2024 | 139.00 | 142.00 | 136.00 | 140.00 | 3,921,000 | 0 |
| 30-Jul-2024 | 141.00 | 143.00 | 139.00 | 139.00 | 3,654,800 | 0 |
| 29-Jul-2024 | 134.00 | 139.00 | 134.00 | 139.00 | 3,878,800 | 0 |
| 26-Jul-2024 | 133.00 | 135.00 | 133.00 | 135.00 | 1,959,300 | 0 |
| 25-Jul-2024 | 136.00 | 136.00 | 133.00 | 133.00 | 1,802,500 | 0 |
| 24-Jul-2024 | 137.00 | 137.00 | 134.00 | 136.00 | 714,100 | 0 |
| 23-Jul-2024 | 136.00 | 137.00 | 134.00 | 136.00 | 1,193,400 | 0 |
| 22-Jul-2024 | 139.00 | 139.00 | 136.00 | 137.00 | 2,532,200 | 0 |
| 19-Jul-2024 | 140.00 | 140.00 | 137.00 | 140.00 | 405,100 | 0 |
| 18-Jul-2024 | 141.00 | 141.00 | 137.00 | 140.00 | 1,437,700 | 0 |
| 17-Jul-2024 | 140.00 | 141.00 | 137.00 | 139.00 | 1,988,000 | 0 |
| 16-Jul-2024 | 139.00 | 142.00 | 135.00 | 140.00 | 3,429,400 | 0 |
| 15-Jul-2024 | 134.00 | 139.00 | 133.00 | 139.00 | 2,535,600 | 0 |
| 12-Jul-2024 | 137.00 | 140.00 | 135.00 | 136.00 | 778,300 | 0 |
| 11-Jul-2024 | 138.00 | 139.00 | 137.00 | 139.00 | 2,584,800 | 0 |
| 10-Jul-2024 | 140.00 | 140.00 | 138.00 | 139.00 | 232,700 | 0 |
| 09-Jul-2024 | 139.00 | 140.00 | 136.00 | 140.00 | 1,700,900 | 0 |
| 08-Jul-2024 | 141.00 | 141.00 | 131.00 | 139.00 | 4,713,800 | 0 |
| 05-Jul-2024 | 138.00 | 140.00 | 137.00 | 140.00 | 12,529,000 | 0 |