| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 382.00 | 392.00 | 374.00 | 378.00 | 465,300 | 0 |
| 21-Nov-2024 | 414.00 | 414.00 | 382.00 | 382.00 | 1,886,900 | 0 |
| 20-Nov-2024 | 354.00 | 412.00 | 336.00 | 412.00 | 42,075,500 | 0 |
| 19-Nov-2024 | 348.00 | 356.00 | 338.00 | 352.00 | 133,100 | 0 |
| 18-Nov-2024 | 348.00 | 360.00 | 338.00 | 348.00 | 134,400 | 0 |
| 15-Nov-2024 | 352.00 | 360.00 | 342.00 | 348.00 | 376,600 | 0 |
| 14-Nov-2024 | 346.00 | 356.00 | 342.00 | 352.00 | 493,800 | 0 |
| 13-Nov-2024 | 380.00 | 380.00 | 344.00 | 346.00 | 2,449,500 | 0 |
| 12-Nov-2024 | 404.00 | 404.00 | 374.00 | 378.00 | 9,998,400 | 0 |
| 11-Nov-2024 | 382.00 | 440.00 | 364.00 | 398.00 | 32,118,700 | 0 |
| 08-Nov-2024 | 382.00 | 382.00 | 380.00 | 382.00 | 3,266,200 | 0 |
| 07-Nov-2024 | 380.00 | 386.00 | 376.00 | 380.00 | 11,089,800 | 0 |
| 06-Nov-2024 | 382.00 | 382.00 | 366.00 | 378.00 | 7,785,100 | 0 |
| 05-Nov-2024 | 386.00 | 386.00 | 378.00 | 382.00 | 12,310,300 | 0 |
| 04-Nov-2024 | 386.00 | 392.00 | 380.00 | 384.00 | 14,002,300 | 0 |
| 01-Nov-2024 | 382.00 | 388.00 | 376.00 | 386.00 | 23,868,600 | 0 |
| 31-Oct-2024 | 380.00 | 386.00 | 376.00 | 380.00 | 24,973,800 | 0 |
| 30-Oct-2024 | 364.00 | 384.00 | 362.00 | 380.00 | 16,163,100 | 0 |
| 29-Oct-2024 | 344.00 | 388.00 | 340.00 | 366.00 | 7,685,800 | 0 |
| 28-Oct-2024 | 334.00 | 344.00 | 334.00 | 344.00 | 1,184,300 | 0 |
| 25-Oct-2024 | 338.00 | 338.00 | 334.00 | 336.00 | 668,100 | 0 |
| 24-Oct-2024 | 332.00 | 338.00 | 330.00 | 336.00 | 151,600 | 0 |
| 23-Oct-2024 | 338.00 | 338.00 | 332.00 | 334.00 | 286,900 | 0 |
| 22-Oct-2024 | 326.00 | 334.00 | 322.00 | 330.00 | 607,400 | 0 |
| 21-Oct-2024 | 326.00 | 330.00 | 318.00 | 324.00 | 675,200 | 0 |
| 18-Oct-2024 | 330.00 | 330.00 | 324.00 | 326.00 | 142,300 | 0 |
| 17-Oct-2024 | 330.00 | 330.00 | 322.00 | 326.00 | 162,400 | 0 |
| 16-Oct-2024 | 324.00 | 334.00 | 322.00 | 334.00 | 164,600 | 0 |
| 15-Oct-2024 | 322.00 | 328.00 | 320.00 | 322.00 | 205,200 | 0 |
| 14-Oct-2024 | 326.00 | 328.00 | 320.00 | 322.00 | 58,300 | 0 |
| 11-Oct-2024 | 320.00 | 336.00 | 312.00 | 328.00 | 474,200 | 0 |
| 10-Oct-2024 | 328.00 | 328.00 | 312.00 | 318.00 | 266,900 | 0 |
| 09-Oct-2024 | 322.00 | 330.00 | 312.00 | 328.00 | 235,300 | 0 |
| 08-Oct-2024 | 324.00 | 338.00 | 316.00 | 322.00 | 439,900 | 0 |
| 07-Oct-2024 | 324.00 | 330.00 | 310.00 | 324.00 | 353,000 | 0 |
| 04-Oct-2024 | 328.00 | 328.00 | 320.00 | 324.00 | 68,700 | 0 |
| 03-Oct-2024 | 330.00 | 336.00 | 320.00 | 328.00 | 528,100 | 0 |
| 02-Oct-2024 | 338.00 | 340.00 | 320.00 | 330.00 | 912,500 | 0 |
| 01-Oct-2024 | 340.00 | 344.00 | 330.00 | 338.00 | 1,671,300 | 0 |
| 30-Sep-2024 | 338.00 | 340.00 | 330.00 | 340.00 | 1,611,000 | 0 |
| 27-Sep-2024 | 338.00 | 340.00 | 334.00 | 338.00 | 2,288,100 | 0 |
| 26-Sep-2024 | 308.00 | 342.00 | 308.00 | 338.00 | 4,173,900 | 0 |
| 25-Sep-2024 | 316.00 | 350.00 | 310.00 | 310.00 | 1,488,800 | 0 |
| 24-Sep-2024 | 310.00 | 328.00 | 302.00 | 314.00 | 1,709,200 | 0 |
| 23-Sep-2024 | 312.00 | 316.00 | 302.00 | 310.00 | 860,000 | 0 |
| 20-Sep-2024 | 338.00 | 340.00 | 310.00 | 314.00 | 3,611,100 | 0 |
| 19-Sep-2024 | 324.00 | 340.00 | 324.00 | 336.00 | 375,700 | 0 |
| 18-Sep-2024 | 344.00 | 344.00 | 320.00 | 324.00 | 2,960,100 | 0 |
| 17-Sep-2024 | 360.00 | 362.00 | 340.00 | 344.00 | 879,000 | 0 |
| 13-Sep-2024 | 366.00 | 366.00 | 326.00 | 362.00 | 2,932,300 | 0 |
| 12-Sep-2024 | 362.00 | 366.00 | 358.00 | 360.00 | 6,907,500 | 0 |
| 11-Sep-2024 | 384.00 | 384.00 | 360.00 | 362.00 | 6,548,300 | 0 |
| 10-Sep-2024 | 390.00 | 390.00 | 378.00 | 382.00 | 6,308,200 | 0 |
| 09-Sep-2024 | 382.00 | 392.00 | 376.00 | 390.00 | 11,095,500 | 0 |
| 06-Sep-2024 | 390.00 | 390.00 | 380.00 | 382.00 | 6,300,700 | 0 |
| 05-Sep-2024 | 396.00 | 398.00 | 380.00 | 394.00 | 13,909,700 | 0 |
| 04-Sep-2024 | 396.00 | 402.00 | 380.00 | 396.00 | 35,631,000 | 0 |
| 03-Sep-2024 | 356.00 | 396.00 | 352.00 | 394.00 | 6,242,100 | 0 |
| 02-Sep-2024 | 356.00 | 370.00 | 348.00 | 356.00 | 8,794,400 | 0 |
| 30-Aug-2024 | 398.00 | 402.00 | 360.00 | 362.00 | 23,381,400 | 0 |
| 29-Aug-2024 | 404.00 | 406.00 | 392.00 | 400.00 | 13,494,200 | 0 |
| 28-Aug-2024 | 400.00 | 406.00 | 388.00 | 402.00 | 48,763,900 | 0 |
| 27-Aug-2024 | 404.00 | 406.00 | 394.00 | 402.00 | 36,024,600 | 0 |
| 26-Aug-2024 | 394.00 | 410.00 | 388.00 | 402.00 | 70,127,900 | 0 |
| 23-Aug-2024 | 396.00 | 398.00 | 392.00 | 396.00 | 30,420,800 | 0 |
| 22-Aug-2024 | 394.00 | 400.00 | 386.00 | 396.00 | 15,337,400 | 0 |
| 21-Aug-2024 | 390.00 | 400.00 | 390.00 | 396.00 | 26,544,300 | 0 |
| 20-Aug-2024 | 378.00 | 400.00 | 378.00 | 392.00 | 19,154,300 | 0 |
| 19-Aug-2024 | 382.00 | 390.00 | 376.00 | 378.00 | 16,316,100 | 0 |
| 16-Aug-2024 | 374.00 | 388.00 | 374.00 | 382.00 | 7,477,800 | 0 |
| 15-Aug-2024 | 376.00 | 388.00 | 374.00 | 374.00 | 12,387,100 | 0 |
| 14-Aug-2024 | 386.00 | 390.00 | 372.00 | 376.00 | 47,697,100 | 0 |
| 13-Aug-2024 | 396.00 | 402.00 | 386.00 | 386.00 | 4,067,700 | 0 |
| 12-Aug-2024 | 380.00 | 404.00 | 376.00 | 396.00 | 180,020,200 | 0 |
| 09-Aug-2024 | 360.00 | 386.00 | 358.00 | 380.00 | 74,271,400 | 0 |
| 08-Aug-2024 | 366.00 | 366.00 | 360.00 | 360.00 | 8,915,700 | 0 |
| 07-Aug-2024 | 372.00 | 372.00 | 362.00 | 366.00 | 21,181,100 | 0 |
| 06-Aug-2024 | 352.00 | 374.00 | 352.00 | 372.00 | 20,740,000 | 0 |
| 05-Aug-2024 | 366.00 | 372.00 | 340.00 | 358.00 | 36,237,800 | 0 |
| 02-Aug-2024 | 374.00 | 380.00 | 350.00 | 366.00 | 33,641,200 | 0 |
| 01-Aug-2024 | 356.00 | 378.00 | 354.00 | 374.00 | 42,516,500 | 0 |
| 31-Jul-2024 | 364.00 | 378.00 | 354.00 | 354.00 | 78,936,800 | 0 |
| 30-Jul-2024 | 336.00 | 364.00 | 326.00 | 362.00 | 35,071,900 | 0 |
| 29-Jul-2024 | 342.00 | 362.00 | 300.00 | 336.00 | 102,705,500 | 0 |
| 26-Jul-2024 | 330.00 | 368.00 | 316.00 | 342.00 | 450,977,300 | 0 |
| 25-Jul-2024 | 292.00 | 346.00 | 288.00 | 328.00 | 113,458,600 | 0 |
| 24-Jul-2024 | 300.00 | 304.00 | 290.00 | 292.00 | 15,736,000 | 0 |
| 23-Jul-2024 | 316.00 | 316.00 | 298.00 | 300.00 | 15,037,100 | 0 |
| 22-Jul-2024 | 294.00 | 318.00 | 286.00 | 316.00 | 19,636,300 | 0 |
| 19-Jul-2024 | 296.00 | 298.00 | 292.00 | 292.00 | 16,476,900 | 0 |
| 18-Jul-2024 | 296.00 | 300.00 | 294.00 | 294.00 | 7,932,700 | 0 |
| 17-Jul-2024 | 298.00 | 302.00 | 292.00 | 294.00 | 16,029,300 | 0 |
| 16-Jul-2024 | 300.00 | 300.00 | 292.00 | 298.00 | 15,962,800 | 0 |
| 15-Jul-2024 | 300.00 | 308.00 | 300.00 | 300.00 | 17,070,300 | 0 |
| 12-Jul-2024 | 294.00 | 302.00 | 288.00 | 300.00 | 17,279,600 | 0 |
| 11-Jul-2024 | 300.00 | 300.00 | 284.00 | 294.00 | 14,459,600 | 0 |
| 10-Jul-2024 | 294.00 | 306.00 | 294.00 | 300.00 | 15,553,600 | 0 |
| 09-Jul-2024 | 296.00 | 300.00 | 286.00 | 292.00 | 21,507,100 | 0 |
| 08-Jul-2024 | 304.00 | 304.00 | 292.00 | 296.00 | 17,134,800 | 0 |
| 05-Jul-2024 | 290.00 | 310.00 | 290.00 | 300.00 | 18,810,500 | 0 |