| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 246.00 | 248.00 | 197.00 | 210.00 | 8,253,900 | 0 |
| 21-Nov-2024 | 166.00 | 224.00 | 166.00 | 224.00 | 16,051,600 | 0 |
| 20-Nov-2024 | 167.00 | 172.00 | 166.00 | 166.00 | 60,500 | 0 |
| 19-Nov-2024 | 170.00 | 179.00 | 165.00 | 169.00 | 568,100 | 0 |
| 18-Nov-2024 | 180.00 | 180.00 | 164.00 | 168.00 | 426,500 | 0 |
| 15-Nov-2024 | 179.00 | 179.00 | 168.00 | 170.00 | 394,500 | 0 |
| 14-Nov-2024 | 176.00 | 179.00 | 171.00 | 173.00 | 368,600 | 0 |
| 13-Nov-2024 | 179.00 | 180.00 | 170.00 | 176.00 | 326,700 | 0 |
| 12-Nov-2024 | 180.00 | 180.00 | 176.00 | 180.00 | 210,100 | 0 |
| 11-Nov-2024 | 183.00 | 183.00 | 179.00 | 180.00 | 214,300 | 0 |
| 08-Nov-2024 | 185.00 | 187.00 | 183.00 | 186.00 | 28,700 | 0 |
| 07-Nov-2024 | 182.00 | 187.00 | 180.00 | 186.00 | 126,800 | 0 |
| 06-Nov-2024 | 184.00 | 187.00 | 182.00 | 182.00 | 112,500 | 0 |
| 05-Nov-2024 | 187.00 | 187.00 | 180.00 | 184.00 | 1,649,500 | 0 |
| 04-Nov-2024 | 191.00 | 194.00 | 188.00 | 188.00 | 267,300 | 0 |
| 01-Nov-2024 | 197.00 | 197.00 | 191.00 | 191.00 | 172,500 | 0 |
| 31-Oct-2024 | 194.00 | 197.00 | 190.00 | 197.00 | 615,800 | 0 |
| 30-Oct-2024 | 194.00 | 197.00 | 194.00 | 197.00 | 10,900 | 0 |
| 29-Oct-2024 | 196.00 | 198.00 | 193.00 | 197.00 | 401,700 | 0 |
| 28-Oct-2024 | 196.00 | 198.00 | 194.00 | 197.00 | 636,800 | 0 |
| 25-Oct-2024 | 198.00 | 198.00 | 195.00 | 196.00 | 311,700 | 0 |
| 24-Oct-2024 | 198.00 | 199.00 | 198.00 | 198.00 | 38,800 | 0 |
| 23-Oct-2024 | 200.00 | 200.00 | 196.00 | 198.00 | 2,656,400 | 0 |
| 22-Oct-2024 | 200.00 | 200.00 | 196.00 | 199.00 | 199,100 | 0 |
| 21-Oct-2024 | 198.00 | 200.00 | 196.00 | 200.00 | 559,800 | 0 |
| 18-Oct-2024 | 200.00 | 200.00 | 194.00 | 198.00 | 659,000 | 0 |
| 17-Oct-2024 | 200.00 | 202.00 | 195.00 | 202.00 | 602,800 | 0 |
| 16-Oct-2024 | 199.00 | 202.00 | 199.00 | 200.00 | 38,600 | 0 |
| 15-Oct-2024 | 199.00 | 200.00 | 196.00 | 198.00 | 178,700 | 0 |
| 14-Oct-2024 | 200.00 | 204.00 | 197.00 | 199.00 | 1,069,400 | 0 |
| 11-Oct-2024 | 199.00 | 200.00 | 199.00 | 200.00 | 11,100 | 0 |
| 10-Oct-2024 | 202.00 | 202.00 | 198.00 | 198.00 | 584,500 | 0 |
| 09-Oct-2024 | 200.00 | 202.00 | 199.00 | 199.00 | 71,200 | 0 |
| 08-Oct-2024 | 204.00 | 208.00 | 200.00 | 202.00 | 508,800 | 0 |
| 07-Oct-2024 | 204.00 | 204.00 | 200.00 | 202.00 | 80,600 | 0 |
| 04-Oct-2024 | 204.00 | 204.00 | 200.00 | 204.00 | 412,900 | 0 |
| 03-Oct-2024 | 202.00 | 204.00 | 198.00 | 204.00 | 300,900 | 0 |
| 02-Oct-2024 | 202.00 | 202.00 | 199.00 | 202.00 | 208,700 | 0 |
| 01-Oct-2024 | 200.00 | 202.00 | 199.00 | 202.00 | 59,600 | 0 |
| 30-Sep-2024 | 204.00 | 204.00 | 199.00 | 204.00 | 388,400 | 0 |
| 27-Sep-2024 | 200.00 | 206.00 | 199.00 | 204.00 | 295,000 | 0 |
| 26-Sep-2024 | 202.00 | 208.00 | 199.00 | 202.00 | 766,400 | 0 |
| 25-Sep-2024 | 206.00 | 206.00 | 196.00 | 200.00 | 473,600 | 0 |
| 24-Sep-2024 | 208.00 | 210.00 | 202.00 | 208.00 | 251,600 | 0 |
| 23-Sep-2024 | 210.00 | 212.00 | 206.00 | 208.00 | 319,900 | 0 |
| 20-Sep-2024 | 206.00 | 210.00 | 206.00 | 210.00 | 24,000 | 0 |
| 19-Sep-2024 | 210.00 | 212.00 | 208.00 | 210.00 | 46,100 | 0 |
| 18-Sep-2024 | 212.00 | 214.00 | 208.00 | 210.00 | 526,000 | 0 |
| 17-Sep-2024 | 206.00 | 212.00 | 204.00 | 212.00 | 574,000 | 0 |
| 13-Sep-2024 | 210.00 | 210.00 | 208.00 | 210.00 | 116,100 | 0 |
| 12-Sep-2024 | 206.00 | 210.00 | 206.00 | 208.00 | 592,300 | 0 |
| 11-Sep-2024 | 204.00 | 210.00 | 204.00 | 206.00 | 370,100 | 0 |
| 10-Sep-2024 | 202.00 | 212.00 | 202.00 | 204.00 | 715,000 | 0 |
| 09-Sep-2024 | 210.00 | 210.00 | 202.00 | 208.00 | 542,000 | 0 |
| 06-Sep-2024 | 208.00 | 210.00 | 202.00 | 208.00 | 366,300 | 0 |
| 05-Sep-2024 | 204.00 | 208.00 | 202.00 | 208.00 | 232,000 | 0 |
| 04-Sep-2024 | 202.00 | 210.00 | 202.00 | 204.00 | 273,500 | 0 |
| 03-Sep-2024 | 200.00 | 204.00 | 200.00 | 202.00 | 244,200 | 0 |
| 02-Sep-2024 | 208.00 | 208.00 | 199.00 | 202.00 | 400,800 | 0 |
| 30-Aug-2024 | 206.00 | 210.00 | 197.00 | 208.00 | 200,800 | 0 |
| 29-Aug-2024 | 210.00 | 212.00 | 208.00 | 208.00 | 430,000 | 0 |
| 28-Aug-2024 | 206.00 | 214.00 | 202.00 | 210.00 | 458,500 | 0 |
| 27-Aug-2024 | 197.00 | 208.00 | 194.00 | 206.00 | 269,900 | 0 |
| 26-Aug-2024 | 198.00 | 198.00 | 197.00 | 198.00 | 71,700 | 0 |
| 23-Aug-2024 | 198.00 | 200.00 | 195.00 | 197.00 | 344,600 | 0 |
| 22-Aug-2024 | 200.00 | 200.00 | 198.00 | 198.00 | 109,800 | 0 |
| 21-Aug-2024 | 200.00 | 200.00 | 194.00 | 200.00 | 176,200 | 0 |
| 20-Aug-2024 | 197.00 | 200.00 | 196.00 | 199.00 | 52,600 | 0 |
| 19-Aug-2024 | 199.00 | 200.00 | 197.00 | 197.00 | 259,800 | 0 |
| 16-Aug-2024 | 200.00 | 200.00 | 197.00 | 198.00 | 122,200 | 0 |
| 15-Aug-2024 | 198.00 | 198.00 | 196.00 | 198.00 | 52,200 | 0 |
| 14-Aug-2024 | 199.00 | 199.00 | 195.00 | 198.00 | 983,500 | 0 |
| 13-Aug-2024 | 199.00 | 199.00 | 196.00 | 199.00 | 477,700 | 0 |
| 12-Aug-2024 | 197.00 | 200.00 | 195.00 | 199.00 | 676,000 | 0 |
| 09-Aug-2024 | 197.00 | 200.00 | 197.00 | 198.00 | 84,800 | 0 |
| 08-Aug-2024 | 200.00 | 202.00 | 197.00 | 197.00 | 140,300 | 0 |
| 07-Aug-2024 | 198.00 | 200.00 | 198.00 | 198.00 | 34,100 | 0 |
| 06-Aug-2024 | 199.00 | 200.00 | 190.00 | 198.00 | 142,000 | 0 |
| 05-Aug-2024 | 206.00 | 206.00 | 200.00 | 200.00 | 291,200 | 0 |
| 02-Aug-2024 | 204.00 | 212.00 | 204.00 | 208.00 | 102,900 | 0 |
| 01-Aug-2024 | 212.00 | 212.00 | 202.00 | 208.00 | 346,000 | 0 |
| 31-Jul-2024 | 206.00 | 220.00 | 200.00 | 210.00 | 825,100 | 0 |
| 30-Jul-2024 | 218.00 | 220.00 | 204.00 | 206.00 | 739,600 | 0 |
| 29-Jul-2024 | 216.00 | 250.00 | 212.00 | 212.00 | 2,773,000 | 0 |
| 26-Jul-2024 | 200.00 | 200.00 | 199.00 | 199.00 | 53,200 | 0 |
| 25-Jul-2024 | 200.00 | 204.00 | 198.00 | 200.00 | 117,300 | 0 |
| 24-Jul-2024 | 202.00 | 208.00 | 200.00 | 200.00 | 42,600 | 0 |
| 23-Jul-2024 | 199.00 | 202.00 | 199.00 | 202.00 | 122,300 | 0 |
| 22-Jul-2024 | 199.00 | 200.00 | 199.00 | 199.00 | 23,000 | 0 |
| 19-Jul-2024 | 197.00 | 204.00 | 196.00 | 199.00 | 71,400 | 0 |
| 18-Jul-2024 | 198.00 | 198.00 | 196.00 | 197.00 | 81,900 | 0 |
| 17-Jul-2024 | 198.00 | 198.00 | 196.00 | 198.00 | 181,100 | 0 |
| 16-Jul-2024 | 199.00 | 199.00 | 197.00 | 199.00 | 32,800 | 0 |
| 15-Jul-2024 | 202.00 | 202.00 | 198.00 | 200.00 | 56,500 | 0 |
| 12-Jul-2024 | 200.00 | 204.00 | 196.00 | 202.00 | 9,300 | 0 |
| 11-Jul-2024 | 200.00 | 200.00 | 196.00 | 200.00 | 135,700 | 0 |
| 10-Jul-2024 | 197.00 | 206.00 | 197.00 | 202.00 | 21,700 | 0 |
| 09-Jul-2024 | 197.00 | 198.00 | 197.00 | 198.00 | 7,600 | 0 |
| 08-Jul-2024 | 197.00 | 198.00 | 197.00 | 197.00 | 12,000 | 0 |
| 05-Jul-2024 | 198.00 | 198.00 | 196.00 | 197.00 | 405,800 | 0 |