| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Feb-2025 | 350.00 | 350.00 | 332.00 | 338.00 | 8,912,700 | 0 |
| 05-Feb-2025 | 354.00 | 358.00 | 336.00 | 344.00 | 8,816,800 | 0 |
| 04-Feb-2025 | 324.00 | 358.00 | 324.00 | 354.00 | 8,699,900 | 0 |
| 03-Feb-2025 | 340.00 | 344.00 | 322.00 | 324.00 | 9,432,300 | 0 |
| 31-Jan-2025 | 354.00 | 360.00 | 334.00 | 338.00 | 5,421,600 | 0 |
| 30-Jan-2025 | 356.00 | 360.00 | 346.00 | 350.00 | 5,836,300 | 0 |
| 24-Jan-2025 | 360.00 | 362.00 | 356.00 | 356.00 | 7,693,200 | 0 |
| 23-Jan-2025 | 362.00 | 364.00 | 356.00 | 360.00 | 7,629,100 | 0 |
| 22-Jan-2025 | 370.00 | 370.00 | 362.00 | 362.00 | 8,371,300 | 0 |
| 21-Jan-2025 | 366.00 | 370.00 | 360.00 | 366.00 | 9,019,000 | 0 |
| 20-Jan-2025 | 360.00 | 366.00 | 358.00 | 362.00 | 9,769,300 | 0 |
| 17-Jan-2025 | 362.00 | 364.00 | 356.00 | 358.00 | 8,824,600 | 0 |
| 16-Jan-2025 | 366.00 | 372.00 | 362.00 | 364.00 | 8,533,000 | 0 |
| 15-Jan-2025 | 368.00 | 378.00 | 364.00 | 366.00 | 8,263,900 | 0 |
| 14-Jan-2025 | 358.00 | 370.00 | 358.00 | 364.00 | 8,734,800 | 0 |
| 13-Jan-2025 | 358.00 | 366.00 | 354.00 | 358.00 | 9,331,400 | 0 |
| 10-Jan-2025 | 372.00 | 378.00 | 356.00 | 358.00 | 9,029,100 | 0 |
| 09-Jan-2025 | 356.00 | 382.00 | 356.00 | 372.00 | 8,384,600 | 0 |
| 08-Jan-2025 | 356.00 | 362.00 | 352.00 | 356.00 | 8,910,800 | 0 |
| 07-Jan-2025 | 354.00 | 356.00 | 348.00 | 356.00 | 8,662,900 | 0 |
| 06-Jan-2025 | 362.00 | 366.00 | 352.00 | 354.00 | 8,661,500 | 0 |
| 03-Jan-2025 | 368.00 | 378.00 | 362.00 | 362.00 | 8,133,400 | 0 |
| 02-Jan-2025 | 356.00 | 380.00 | 354.00 | 368.00 | 8,186,800 | 0 |
| 30-Dec-2024 | 360.00 | 364.00 | 352.00 | 356.00 | 8,783,400 | 0 |
| 27-Dec-2024 | 362.00 | 364.00 | 356.00 | 356.00 | 8,492,100 | 0 |
| 24-Dec-2024 | 374.00 | 378.00 | 358.00 | 362.00 | 8,584,200 | 0 |
| 23-Dec-2024 | 364.00 | 388.00 | 364.00 | 374.00 | 7,230,100 | 0 |
| 20-Dec-2024 | 350.00 | 370.00 | 348.00 | 362.00 | 9,132,400 | 0 |
| 19-Dec-2024 | 350.00 | 354.00 | 342.00 | 352.00 | 9,023,100 | 0 |
| 18-Dec-2024 | 348.00 | 356.00 | 348.00 | 352.00 | 8,140,000 | 0 |
| 17-Dec-2024 | 360.00 | 364.00 | 342.00 | 348.00 | 10,288,200 | 0 |
| 16-Dec-2024 | 370.00 | 380.00 | 360.00 | 360.00 | 8,902,700 | 0 |
| 13-Dec-2024 | 358.00 | 370.00 | 358.00 | 366.00 | 8,887,200 | 0 |
| 12-Dec-2024 | 364.00 | 366.00 | 356.00 | 358.00 | 8,694,700 | 0 |
| 11-Dec-2024 | 370.00 | 384.00 | 362.00 | 364.00 | 8,301,300 | 0 |
| 10-Dec-2024 | 376.00 | 380.00 | 368.00 | 368.00 | 8,625,900 | 0 |
| 09-Dec-2024 | 388.00 | 390.00 | 372.00 | 374.00 | 10,645,600 | 0 |
| 06-Dec-2024 | 388.00 | 390.00 | 376.00 | 388.00 | 8,088,000 | 0 |
| 05-Dec-2024 | 394.00 | 398.00 | 382.00 | 386.00 | 8,106,600 | 0 |
| 04-Dec-2024 | 362.00 | 408.00 | 360.00 | 394.00 | 56,132,800 | 0 |
| 03-Dec-2024 | 350.00 | 364.00 | 346.00 | 362.00 | 49,336,600 | 0 |
| 02-Dec-2024 | 366.00 | 366.00 | 350.00 | 350.00 | 8,009,600 | 0 |
| 29-Nov-2024 | 376.00 | 378.00 | 338.00 | 352.00 | 6,010,000 | 0 |
| 28-Nov-2024 | 390.00 | 392.00 | 374.00 | 374.00 | 11,643,700 | 0 |
| 26-Nov-2024 | 392.00 | 396.00 | 384.00 | 390.00 | 7,774,300 | 0 |
| 25-Nov-2024 | 374.00 | 394.00 | 372.00 | 390.00 | 10,618,300 | 0 |
| 22-Nov-2024 | 380.00 | 380.00 | 374.00 | 376.00 | 7,634,400 | 0 |
| 21-Nov-2024 | 384.00 | 390.00 | 378.00 | 380.00 | 8,103,200 | 0 |
| 20-Nov-2024 | 386.00 | 388.00 | 382.00 | 382.00 | 7,715,100 | 0 |
| 19-Nov-2024 | 374.00 | 390.00 | 374.00 | 386.00 | 7,886,600 | 0 |
| 18-Nov-2024 | 390.00 | 398.00 | 378.00 | 380.00 | 7,032,800 | 0 |
| 15-Nov-2024 | 388.00 | 396.00 | 380.00 | 390.00 | 7,550,300 | 0 |
| 14-Nov-2024 | 404.00 | 404.00 | 384.00 | 388.00 | 6,266,000 | 0 |
| 13-Nov-2024 | 400.00 | 416.00 | 400.00 | 404.00 | 7,339,200 | 0 |
| 12-Nov-2024 | 374.00 | 404.00 | 374.00 | 400.00 | 6,907,500 | 0 |
| 11-Nov-2024 | 390.00 | 392.00 | 374.00 | 380.00 | 6,484,800 | 0 |
| 08-Nov-2024 | 394.00 | 400.00 | 386.00 | 392.00 | 7,845,400 | 0 |
| 07-Nov-2024 | 410.00 | 410.00 | 384.00 | 394.00 | 6,476,300 | 0 |
| 06-Nov-2024 | 414.00 | 418.00 | 410.00 | 410.00 | 7,989,300 | 0 |
| 05-Nov-2024 | 418.00 | 420.00 | 410.00 | 412.00 | 7,045,700 | 0 |
| 04-Nov-2024 | 428.00 | 438.00 | 414.00 | 416.00 | 7,272,800 | 0 |
| 01-Nov-2024 | 436.00 | 440.00 | 424.00 | 428.00 | 7,330,800 | 0 |
| 31-Oct-2024 | 418.00 | 446.00 | 418.00 | 432.00 | 8,691,500 | 0 |
| 30-Oct-2024 | 418.00 | 422.00 | 416.00 | 418.00 | 7,231,100 | 0 |
| 29-Oct-2024 | 418.00 | 424.00 | 416.00 | 420.00 | 7,051,000 | 0 |
| 28-Oct-2024 | 426.00 | 428.00 | 418.00 | 418.00 | 7,701,400 | 0 |
| 25-Oct-2024 | 428.00 | 432.00 | 424.00 | 426.00 | 7,156,100 | 0 |
| 24-Oct-2024 | 432.00 | 436.00 | 426.00 | 428.00 | 7,547,800 | 0 |
| 23-Oct-2024 | 446.00 | 446.00 | 424.00 | 432.00 | 7,823,600 | 0 |
| 22-Oct-2024 | 472.00 | 472.00 | 442.00 | 446.00 | 10,616,600 | 0 |
| 21-Oct-2024 | 422.00 | 474.00 | 420.00 | 466.00 | 23,770,800 | 0 |
| 18-Oct-2024 | 428.00 | 428.00 | 420.00 | 422.00 | 7,346,800 | 0 |
| 17-Oct-2024 | 438.00 | 440.00 | 424.00 | 428.00 | 7,098,000 | 0 |
| 16-Oct-2024 | 430.00 | 440.00 | 426.00 | 436.00 | 9,073,800 | 0 |
| 15-Oct-2024 | 430.00 | 436.00 | 428.00 | 430.00 | 8,267,200 | 0 |
| 14-Oct-2024 | 426.00 | 430.00 | 420.00 | 428.00 | 7,856,000 | 0 |
| 11-Oct-2024 | 424.00 | 426.00 | 418.00 | 420.00 | 8,932,800 | 0 |
| 10-Oct-2024 | 418.00 | 424.00 | 418.00 | 420.00 | 7,742,000 | 0 |
| 09-Oct-2024 | 420.00 | 426.00 | 418.00 | 418.00 | 7,779,300 | 0 |
| 08-Oct-2024 | 426.00 | 426.00 | 414.00 | 418.00 | 10,759,700 | 0 |
| 07-Oct-2024 | 418.00 | 430.00 | 414.00 | 418.00 | 12,178,600 | 0 |
| 04-Oct-2024 | 428.00 | 428.00 | 414.00 | 418.00 | 12,337,300 | 0 |
| 03-Oct-2024 | 420.00 | 430.00 | 416.00 | 428.00 | 11,397,800 | 0 |
| 02-Oct-2024 | 424.00 | 432.00 | 414.00 | 416.00 | 11,611,500 | 0 |
| 01-Oct-2024 | 432.00 | 434.00 | 422.00 | 424.00 | 11,850,100 | 0 |
| 30-Sep-2024 | 412.00 | 440.00 | 408.00 | 426.00 | 14,889,100 | 0 |
| 27-Sep-2024 | 414.00 | 418.00 | 408.00 | 410.00 | 11,495,600 | 0 |
| 26-Sep-2024 | 426.00 | 428.00 | 416.00 | 416.00 | 11,114,800 | 0 |
| 25-Sep-2024 | 434.00 | 438.00 | 424.00 | 426.00 | 11,503,500 | 0 |
| 24-Sep-2024 | 428.00 | 434.00 | 422.00 | 432.00 | 11,628,500 | 0 |
| 23-Sep-2024 | 440.00 | 442.00 | 418.00 | 426.00 | 12,278,700 | 0 |
| 20-Sep-2024 | 448.00 | 452.00 | 440.00 | 440.00 | 12,561,400 | 0 |
| 19-Sep-2024 | 448.00 | 456.00 | 442.00 | 448.00 | 8,464,600 | 0 |
| 18-Sep-2024 | 458.00 | 460.00 | 444.00 | 446.00 | 9,209,600 | 0 |
| 17-Sep-2024 | 438.00 | 460.00 | 430.00 | 458.00 | 15,777,600 | 0 |
| 13-Sep-2024 | 454.00 | 486.00 | 434.00 | 436.00 | 50,234,500 | 0 |
| 12-Sep-2024 | 410.00 | 472.00 | 396.00 | 462.00 | 128,826,700 | 0 |
| 11-Sep-2024 | 402.00 | 420.00 | 392.00 | 410.00 | 15,726,200 | 0 |
| 10-Sep-2024 | 402.00 | 414.00 | 396.00 | 402.00 | 11,954,600 | 0 |
| 09-Sep-2024 | 358.00 | 402.00 | 358.00 | 402.00 | 11,662,000 | 0 |