| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 108.00 | 110.00 | 107.00 | 110.00 | 891,000 | 0 |
| 21-Nov-2024 | 107.00 | 110.00 | 107.00 | 108.00 | 375,800 | 0 |
| 20-Nov-2024 | 109.00 | 111.00 | 107.00 | 108.00 | 1,277,100 | 0 |
| 19-Nov-2024 | 107.00 | 113.00 | 107.00 | 108.00 | 733,300 | 0 |
| 18-Nov-2024 | 115.00 | 115.00 | 102.00 | 107.00 | 2,055,300 | 0 |
| 15-Nov-2024 | 116.00 | 117.00 | 110.00 | 115.00 | 1,569,400 | 0 |
| 14-Nov-2024 | 115.00 | 118.00 | 113.00 | 117.00 | 1,803,100 | 0 |
| 13-Nov-2024 | 118.00 | 119.00 | 115.00 | 115.00 | 2,212,700 | 0 |
| 12-Nov-2024 | 120.00 | 121.00 | 115.00 | 118.00 | 3,325,000 | 0 |
| 11-Nov-2024 | 121.00 | 123.00 | 118.00 | 120.00 | 2,658,900 | 0 |
| 08-Nov-2024 | 121.00 | 123.00 | 119.00 | 121.00 | 29,212,800 | 0 |
| 07-Nov-2024 | 123.00 | 125.00 | 120.00 | 121.00 | 29,331,000 | 0 |
| 06-Nov-2024 | 122.00 | 124.00 | 120.00 | 123.00 | 27,651,600 | 0 |
| 05-Nov-2024 | 119.00 | 125.00 | 118.00 | 122.00 | 44,654,900 | 0 |
| 04-Nov-2024 | 125.00 | 125.00 | 118.00 | 119.00 | 5,310,200 | 0 |
| 01-Nov-2024 | 128.00 | 133.00 | 122.00 | 122.00 | 25,595,100 | 0 |
| 31-Oct-2024 | 125.00 | 131.00 | 123.00 | 127.00 | 59,309,400 | 0 |
| 30-Oct-2024 | 126.00 | 126.00 | 123.00 | 125.00 | 41,877,200 | 0 |
| 29-Oct-2024 | 127.00 | 130.00 | 123.00 | 126.00 | 15,353,000 | 0 |
| 28-Oct-2024 | 130.00 | 135.00 | 124.00 | 126.00 | 4,957,400 | 0 |
| 25-Oct-2024 | 127.00 | 134.00 | 123.00 | 134.00 | 5,932,400 | 0 |
| 24-Oct-2024 | 131.00 | 133.00 | 124.00 | 125.00 | 5,816,800 | 0 |
| 23-Oct-2024 | 140.00 | 151.00 | 129.00 | 131.00 | 25,686,900 | 0 |
| 22-Oct-2024 | 141.00 | 145.00 | 140.00 | 140.00 | 11,299,600 | 0 |
| 21-Oct-2024 | 147.00 | 148.00 | 139.00 | 141.00 | 12,857,500 | 0 |
| 18-Oct-2024 | 130.00 | 148.00 | 130.00 | 145.00 | 48,853,200 | 0 |
| 17-Oct-2024 | 130.00 | 133.00 | 130.00 | 130.00 | 15,139,700 | 0 |
| 16-Oct-2024 | 128.00 | 131.00 | 126.00 | 130.00 | 16,809,600 | 0 |
| 15-Oct-2024 | 130.00 | 131.00 | 126.00 | 127.00 | 6,400,300 | 0 |
| 14-Oct-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 15,309,600 | 0 |
| 11-Oct-2024 | 128.00 | 131.00 | 126.00 | 130.00 | 9,761,900 | 0 |
| 10-Oct-2024 | 126.00 | 135.00 | 126.00 | 127.00 | 19,939,100 | 0 |
| 09-Oct-2024 | 128.00 | 130.00 | 126.00 | 126.00 | 21,263,400 | 0 |
| 08-Oct-2024 | 128.00 | 134.00 | 124.00 | 127.00 | 22,172,000 | 0 |
| 07-Oct-2024 | 121.00 | 136.00 | 120.00 | 126.00 | 26,170,500 | 0 |
| 04-Oct-2024 | 126.00 | 127.00 | 120.00 | 124.00 | 5,053,700 | 0 |
| 03-Oct-2024 | 128.00 | 128.00 | 123.00 | 125.00 | 5,688,900 | 0 |
| 02-Oct-2024 | 130.00 | 132.00 | 123.00 | 125.00 | 9,171,300 | 0 |
| 01-Oct-2024 | 132.00 | 135.00 | 129.00 | 130.00 | 16,810,100 | 0 |
| 30-Sep-2024 | 135.00 | 140.00 | 130.00 | 131.00 | 8,301,100 | 0 |
| 27-Sep-2024 | 134.00 | 136.00 | 131.00 | 134.00 | 12,191,900 | 0 |
| 26-Sep-2024 | 133.00 | 136.00 | 129.00 | 133.00 | 18,305,800 | 0 |
| 25-Sep-2024 | 126.00 | 132.00 | 124.00 | 130.00 | 19,452,900 | 0 |
| 24-Sep-2024 | 119.00 | 127.00 | 118.00 | 125.00 | 11,341,000 | 0 |
| 23-Sep-2024 | 118.00 | 121.00 | 117.00 | 118.00 | 1,322,800 | 0 |
| 20-Sep-2024 | 123.00 | 123.00 | 115.00 | 118.00 | 3,521,300 | 0 |
| 19-Sep-2024 | 124.00 | 127.00 | 120.00 | 122.00 | 3,360,800 | 0 |
| 18-Sep-2024 | 126.00 | 128.00 | 117.00 | 124.00 | 5,335,500 | 0 |
| 17-Sep-2024 | 117.00 | 128.00 | 116.00 | 125.00 | 14,130,200 | 0 |
| 13-Sep-2024 | 117.00 | 118.00 | 115.00 | 117.00 | 408,800 | 0 |
| 12-Sep-2024 | 116.00 | 118.00 | 115.00 | 115.00 | 1,479,900 | 0 |
| 11-Sep-2024 | 118.00 | 118.00 | 115.00 | 116.00 | 1,913,600 | 0 |
| 10-Sep-2024 | 118.00 | 119.00 | 115.00 | 117.00 | 1,079,200 | 0 |
| 09-Sep-2024 | 120.00 | 121.00 | 115.00 | 118.00 | 2,908,400 | 0 |
| 06-Sep-2024 | 120.00 | 121.00 | 119.00 | 120.00 | 823,200 | 0 |
| 05-Sep-2024 | 120.00 | 121.00 | 118.00 | 120.00 | 1,422,000 | 0 |
| 04-Sep-2024 | 119.00 | 123.00 | 118.00 | 120.00 | 1,869,400 | 0 |
| 03-Sep-2024 | 120.00 | 125.00 | 118.00 | 119.00 | 2,634,800 | 0 |
| 02-Sep-2024 | 120.00 | 124.00 | 119.00 | 119.00 | 2,535,400 | 0 |
| 30-Aug-2024 | 120.00 | 129.00 | 118.00 | 120.00 | 3,948,200 | 0 |
| 29-Aug-2024 | 122.00 | 123.00 | 114.00 | 120.00 | 4,657,400 | 0 |
| 28-Aug-2024 | 130.00 | 138.00 | 120.00 | 122.00 | 8,683,400 | 0 |
| 27-Aug-2024 | 131.00 | 144.00 | 128.00 | 130.00 | 17,214,700 | 0 |
| 26-Aug-2024 | 136.00 | 140.00 | 131.00 | 131.00 | 6,599,400 | 0 |
| 23-Aug-2024 | 135.00 | 149.00 | 132.00 | 136.00 | 22,732,900 | 0 |
| 22-Aug-2024 | 145.00 | 155.00 | 126.00 | 135.00 | 102,733,700 | 0 |
| 21-Aug-2024 | 109.00 | 145.00 | 108.00 | 139.00 | 89,503,900 | 0 |
| 20-Aug-2024 | 101.00 | 109.00 | 101.00 | 109.00 | 1,302,400 | 0 |
| 19-Aug-2024 | 109.00 | 111.00 | 107.00 | 108.00 | 2,119,200 | 0 |
| 16-Aug-2024 | 108.00 | 110.00 | 108.00 | 108.00 | 505,500 | 0 |
| 15-Aug-2024 | 108.00 | 111.00 | 108.00 | 108.00 | 841,800 | 0 |
| 14-Aug-2024 | 107.00 | 110.00 | 105.00 | 108.00 | 1,882,200 | 0 |
| 13-Aug-2024 | 110.00 | 110.00 | 107.00 | 108.00 | 1,385,100 | 0 |
| 12-Aug-2024 | 110.00 | 112.00 | 106.00 | 109.00 | 1,527,000 | 0 |
| 09-Aug-2024 | 113.00 | 113.00 | 109.00 | 110.00 | 1,905,700 | 0 |
| 08-Aug-2024 | 115.00 | 115.00 | 110.00 | 112.00 | 1,954,900 | 0 |
| 07-Aug-2024 | 112.00 | 119.00 | 111.00 | 112.00 | 2,954,100 | 0 |
| 06-Aug-2024 | 112.00 | 114.00 | 110.00 | 112.00 | 2,038,600 | 0 |
| 05-Aug-2024 | 117.00 | 121.00 | 108.00 | 113.00 | 5,478,100 | 0 |
| 02-Aug-2024 | 116.00 | 127.00 | 116.00 | 118.00 | 4,325,100 | 0 |
| 01-Aug-2024 | 108.00 | 121.00 | 108.00 | 116.00 | 1,881,400 | 0 |
| 31-Jul-2024 | 117.00 | 119.00 | 111.00 | 118.00 | 1,986,400 | 0 |
| 30-Jul-2024 | 121.00 | 121.00 | 114.00 | 117.00 | 4,351,600 | 0 |
| 29-Jul-2024 | 124.00 | 126.00 | 121.00 | 121.00 | 2,068,600 | 0 |
| 26-Jul-2024 | 126.00 | 126.00 | 124.00 | 125.00 | 1,014,400 | 0 |
| 25-Jul-2024 | 126.00 | 129.00 | 124.00 | 124.00 | 2,269,900 | 0 |
| 24-Jul-2024 | 138.00 | 140.00 | 122.00 | 126.00 | 8,449,200 | 0 |
| 23-Jul-2024 | 121.00 | 138.00 | 120.00 | 138.00 | 14,701,700 | 0 |
| 22-Jul-2024 | 124.00 | 125.00 | 121.00 | 122.00 | 2,407,600 | 0 |
| 19-Jul-2024 | 124.00 | 127.00 | 121.00 | 123.00 | 2,388,600 | 0 |
| 18-Jul-2024 | 128.00 | 128.00 | 123.00 | 125.00 | 2,163,100 | 0 |
| 17-Jul-2024 | 131.00 | 131.00 | 125.00 | 128.00 | 3,007,300 | 0 |
| 16-Jul-2024 | 133.00 | 133.00 | 127.00 | 130.00 | 2,262,500 | 0 |
| 15-Jul-2024 | 139.00 | 140.00 | 129.00 | 132.00 | 3,880,000 | 0 |
| 12-Jul-2024 | 128.00 | 142.00 | 127.00 | 137.00 | 11,898,300 | 0 |
| 11-Jul-2024 | 117.00 | 134.00 | 117.00 | 127.00 | 6,005,600 | 0 |
| 10-Jul-2024 | 129.00 | 140.00 | 129.00 | 132.00 | 6,261,100 | 0 |
| 09-Jul-2024 | 144.00 | 144.00 | 137.00 | 137.00 | 4,746,500 | 0 |
| 08-Jul-2024 | 151.00 | 152.00 | 138.00 | 143.00 | 8,489,800 | 0 |
| 05-Jul-2024 | 146.00 | 154.00 | 144.00 | 150.00 | 6,658,700 | 0 |