| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 442.00 | 446.00 | 428.00 | 444.00 | 4,868,100 | 0 |
| 21-Nov-2024 | 416.00 | 442.00 | 414.00 | 442.00 | 10,173,600 | 0 |
| 20-Nov-2024 | 422.00 | 426.00 | 412.00 | 416.00 | 3,033,900 | 0 |
| 19-Nov-2024 | 422.00 | 428.00 | 416.00 | 416.00 | 2,589,900 | 0 |
| 18-Nov-2024 | 430.00 | 430.00 | 414.00 | 422.00 | 2,147,200 | 0 |
| 15-Nov-2024 | 424.00 | 428.00 | 416.00 | 426.00 | 745,100 | 0 |
| 14-Nov-2024 | 424.00 | 432.00 | 410.00 | 426.00 | 1,330,800 | 0 |
| 13-Nov-2024 | 432.00 | 444.00 | 414.00 | 424.00 | 4,498,400 | 0 |
| 12-Nov-2024 | 442.00 | 442.00 | 404.00 | 426.00 | 1,512,400 | 0 |
| 11-Nov-2024 | 452.00 | 452.00 | 400.00 | 440.00 | 1,251,600 | 0 |
| 08-Nov-2024 | 446.00 | 458.00 | 438.00 | 448.00 | 3,203,000 | 0 |
| 07-Nov-2024 | 452.00 | 454.00 | 444.00 | 446.00 | 188,400 | 0 |
| 06-Nov-2024 | 472.00 | 472.00 | 446.00 | 454.00 | 420,400 | 0 |
| 05-Nov-2024 | 464.00 | 464.00 | 446.00 | 462.00 | 994,300 | 0 |
| 04-Nov-2024 | 476.00 | 478.00 | 450.00 | 466.00 | 324,600 | 0 |
| 01-Nov-2024 | 486.00 | 486.00 | 474.00 | 478.00 | 942,200 | 0 |
| 31-Oct-2024 | 496.00 | 496.00 | 474.00 | 486.00 | 3,600,300 | 0 |
| 30-Oct-2024 | 486.00 | 494.00 | 466.00 | 482.00 | 4,478,800 | 0 |
| 29-Oct-2024 | 466.00 | 486.00 | 454.00 | 482.00 | 6,832,600 | 0 |
| 28-Oct-2024 | 484.00 | 484.00 | 438.00 | 460.00 | 1,588,100 | 0 |
| 25-Oct-2024 | 498.00 | 498.00 | 470.00 | 484.00 | 3,345,200 | 0 |
| 24-Oct-2024 | 620.00 | 625.00 | 470.00 | 486.00 | 8,861,700 | 0 |
| 23-Oct-2024 | 645.00 | 645.00 | 600.00 | 620.00 | 6,742,400 | 0 |
| 22-Oct-2024 | 635.00 | 645.00 | 610.00 | 635.00 | 9,305,200 | 0 |
| 21-Oct-2024 | 620.00 | 655.00 | 610.00 | 625.00 | 9,092,800 | 0 |
| 18-Oct-2024 | 600.00 | 635.00 | 585.00 | 625.00 | 11,507,900 | 0 |
| 17-Oct-2024 | 525.00 | 590.00 | 505.00 | 590.00 | 16,486,700 | 0 |
| 16-Oct-2024 | 484.00 | 530.00 | 482.00 | 525.00 | 12,096,200 | 0 |
| 15-Oct-2024 | 472.00 | 488.00 | 470.00 | 484.00 | 9,920,900 | 0 |
| 14-Oct-2024 | 456.00 | 476.00 | 456.00 | 472.00 | 11,739,400 | 0 |
| 11-Oct-2024 | 446.00 | 460.00 | 446.00 | 456.00 | 2,879,800 | 0 |
| 10-Oct-2024 | 436.00 | 458.00 | 436.00 | 446.00 | 9,575,900 | 0 |
| 09-Oct-2024 | 440.00 | 440.00 | 420.00 | 438.00 | 73,300 | 0 |
| 08-Oct-2024 | 436.00 | 456.00 | 432.00 | 438.00 | 39,200 | 0 |
| 07-Oct-2024 | 448.00 | 448.00 | 430.00 | 444.00 | 40,100 | 0 |
| 04-Oct-2024 | 468.00 | 468.00 | 438.00 | 446.00 | 34,200 | 0 |
| 03-Oct-2024 | 440.00 | 458.00 | 436.00 | 448.00 | 6,500 | 0 |
| 02-Oct-2024 | 476.00 | 476.00 | 436.00 | 440.00 | 53,800 | 0 |
| 01-Oct-2024 | 456.00 | 458.00 | 444.00 | 454.00 | 23,900 | 0 |
| 30-Sep-2024 | 458.00 | 458.00 | 458.00 | 458.00 | 300 | 0 |
| 27-Sep-2024 | 448.00 | 464.00 | 448.00 | 462.00 | 132,000 | 0 |
| 26-Sep-2024 | 450.00 | 472.00 | 446.00 | 464.00 | 121,000 | 0 |
| 25-Sep-2024 | 450.00 | 464.00 | 440.00 | 460.00 | 392,200 | 0 |
| 24-Sep-2024 | 484.00 | 484.00 | 360.00 | 466.00 | 138,200 | 0 |
| 23-Sep-2024 | 490.00 | 490.00 | 478.00 | 478.00 | 24,800 | 0 |
| 20-Sep-2024 | 484.00 | 484.00 | 482.00 | 482.00 | 8,700 | 0 |
| 19-Sep-2024 | 490.00 | 490.00 | 478.00 | 488.00 | 153,700 | 0 |
| 18-Sep-2024 | 488.00 | 490.00 | 486.00 | 490.00 | 185,500 | 0 |
| 17-Sep-2024 | 488.00 | 498.00 | 484.00 | 488.00 | 432,800 | 0 |
| 13-Sep-2024 | 492.00 | 496.00 | 484.00 | 488.00 | 378,700 | 0 |
| 12-Sep-2024 | 494.00 | 496.00 | 482.00 | 492.00 | 1,336,700 | 0 |
| 11-Sep-2024 | 500.00 | 510.00 | 490.00 | 494.00 | 3,593,900 | 0 |
| 10-Sep-2024 | 510.00 | 510.00 | 494.00 | 498.00 | 1,703,900 | 0 |
| 09-Sep-2024 | 496.00 | 515.00 | 496.00 | 510.00 | 2,921,100 | 0 |
| 06-Sep-2024 | 505.00 | 505.00 | 498.00 | 500.00 | 865,700 | 0 |
| 05-Sep-2024 | 500.00 | 505.00 | 498.00 | 505.00 | 1,430,200 | 0 |
| 04-Sep-2024 | 498.00 | 510.00 | 492.00 | 500.00 | 4,503,700 | 0 |
| 03-Sep-2024 | 515.00 | 515.00 | 498.00 | 498.00 | 1,807,500 | 0 |
| 02-Sep-2024 | 500.00 | 520.00 | 472.00 | 510.00 | 5,815,600 | 0 |
| 30-Aug-2024 | 496.00 | 500.00 | 490.00 | 494.00 | 1,041,100 | 0 |
| 29-Aug-2024 | 496.00 | 496.00 | 484.00 | 492.00 | 903,500 | 0 |
| 28-Aug-2024 | 498.00 | 500.00 | 478.00 | 496.00 | 904,700 | 0 |
| 27-Aug-2024 | 492.00 | 500.00 | 470.00 | 498.00 | 1,729,700 | 0 |
| 26-Aug-2024 | 500.00 | 500.00 | 488.00 | 492.00 | 1,033,400 | 0 |
| 23-Aug-2024 | 500.00 | 505.00 | 496.00 | 505.00 | 1,730,100 | 0 |
| 22-Aug-2024 | 500.00 | 510.00 | 492.00 | 505.00 | 606,100 | 0 |
| 21-Aug-2024 | 500.00 | 510.00 | 492.00 | 505.00 | 1,008,300 | 0 |
| 20-Aug-2024 | 510.00 | 510.00 | 490.00 | 500.00 | 1,112,200 | 0 |
| 19-Aug-2024 | 500.00 | 515.00 | 486.00 | 505.00 | 1,138,800 | 0 |
| 16-Aug-2024 | 500.00 | 520.00 | 488.00 | 500.00 | 1,612,800 | 0 |
| 15-Aug-2024 | 510.00 | 535.00 | 494.00 | 500.00 | 1,135,900 | 0 |
| 14-Aug-2024 | 500.00 | 545.00 | 470.00 | 510.00 | 1,211,300 | 0 |
| 13-Aug-2024 | 560.00 | 565.00 | 494.00 | 500.00 | 2,076,900 | 0 |
| 12-Aug-2024 | 560.00 | 560.00 | 492.00 | 540.00 | 1,359,300 | 0 |
| 09-Aug-2024 | 590.00 | 610.00 | 545.00 | 560.00 | 870,600 | 0 |
| 08-Aug-2024 | 570.00 | 610.00 | 530.00 | 585.00 | 1,021,600 | 0 |
| 07-Aug-2024 | 565.00 | 660.00 | 565.00 | 570.00 | 617,700 | 0 |
| 06-Aug-2024 | 620.00 | 635.00 | 500.00 | 565.00 | 1,059,400 | 0 |
| 05-Aug-2024 | 615.00 | 740.00 | 600.00 | 615.00 | 2,008,000 | 0 |
| 02-Aug-2024 | 740.00 | 750.00 | 510.00 | 605.00 | 2,186,300 | 0 |
| 01-Aug-2024 | 610.00 | 675.00 | 580.00 | 675.00 | 1,708,200 | 0 |
| 31-Jul-2024 | 452.00 | 540.00 | 452.00 | 540.00 | 427,900 | 0 |
| 30-Jul-2024 | 432.00 | 432.00 | 432.00 | 432.00 | 119,100 | 0 |
| 29-Jul-2024 | 362.00 | 394.00 | 362.00 | 394.00 | 121,900 | 0 |
| 26-Jul-2024 | 348.00 | 362.00 | 348.00 | 362.00 | 16,500 | 0 |
| 25-Jul-2024 | 320.00 | 330.00 | 320.00 | 330.00 | 62,800 | 0 |
| 24-Jul-2024 | 314.00 | 314.00 | 314.00 | 314.00 | 6,300 | 0 |
| 23-Jul-2024 | 318.00 | 318.00 | 318.00 | 318.00 | 15,700 | 0 |
| 22-Jul-2024 | 316.00 | 316.00 | 316.00 | 316.00 | 400 | 0 |
| 19-Jul-2024 | 316.00 | 316.00 | 316.00 | 316.00 | 0 | 0 |
| 18-Jul-2024 | 316.00 | 316.00 | 316.00 | 316.00 | 37,800 | 0 |
| 17-Jul-2024 | 344.00 | 344.00 | 316.00 | 316.00 | 34,000 | 0 |
| 16-Jul-2024 | 316.00 | 316.00 | 314.00 | 314.00 | 193,800 | 0 |
| 15-Jul-2024 | 310.00 | 314.00 | 310.00 | 314.00 | 23,300 | 0 |
| 12-Jul-2024 | 310.00 | 310.00 | 310.00 | 310.00 | 200 | 0 |
| 11-Jul-2024 | 310.00 | 310.00 | 310.00 | 310.00 | 100 | 0 |
| 10-Jul-2024 | 316.00 | 316.00 | 310.00 | 310.00 | 15,200 | 0 |
| 09-Jul-2024 | 316.00 | 344.00 | 316.00 | 316.00 | 9,600 | 0 |
| 08-Jul-2024 | 316.00 | 316.00 | 316.00 | 316.00 | 200 | 0 |
| 05-Jul-2024 | 316.00 | 316.00 | 316.00 | 316.00 | 1,300 | 0 |