| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 310.00 | 310.00 | 304.00 | 310.00 | 39,700 | 0 |
| 21-Nov-2024 | 312.00 | 312.00 | 306.00 | 312.00 | 47,100 | 0 |
| 20-Nov-2024 | 306.00 | 314.00 | 304.00 | 314.00 | 39,800 | 0 |
| 19-Nov-2024 | 312.00 | 316.00 | 306.00 | 306.00 | 105,700 | 0 |
| 18-Nov-2024 | 318.00 | 318.00 | 306.00 | 314.00 | 9,700 | 0 |
| 15-Nov-2024 | 310.00 | 312.00 | 304.00 | 308.00 | 55,400 | 0 |
| 14-Nov-2024 | 310.00 | 310.00 | 310.00 | 310.00 | 800 | 0 |
| 13-Nov-2024 | 314.00 | 318.00 | 308.00 | 310.00 | 11,900 | 0 |
| 12-Nov-2024 | 316.00 | 316.00 | 308.00 | 314.00 | 33,700 | 0 |
| 11-Nov-2024 | 318.00 | 318.00 | 306.00 | 312.00 | 35,200 | 0 |
| 08-Nov-2024 | 318.00 | 318.00 | 310.00 | 318.00 | 12,500 | 0 |
| 07-Nov-2024 | 308.00 | 318.00 | 308.00 | 318.00 | 9,100 | 0 |
| 06-Nov-2024 | 314.00 | 330.00 | 310.00 | 312.00 | 130,900 | 0 |
| 05-Nov-2024 | 314.00 | 314.00 | 308.00 | 314.00 | 2,900 | 0 |
| 04-Nov-2024 | 312.00 | 316.00 | 308.00 | 314.00 | 8,100 | 0 |
| 01-Nov-2024 | 314.00 | 316.00 | 310.00 | 312.00 | 16,000 | 0 |
| 31-Oct-2024 | 312.00 | 314.00 | 308.00 | 314.00 | 25,100 | 0 |
| 30-Oct-2024 | 310.00 | 316.00 | 310.00 | 316.00 | 3,900 | 0 |
| 29-Oct-2024 | 308.00 | 316.00 | 308.00 | 316.00 | 2,400 | 0 |
| 28-Oct-2024 | 306.00 | 308.00 | 306.00 | 308.00 | 60,600 | 0 |
| 25-Oct-2024 | 312.00 | 318.00 | 304.00 | 306.00 | 55,800 | 0 |
| 24-Oct-2024 | 318.00 | 318.00 | 314.00 | 314.00 | 800 | 0 |
| 23-Oct-2024 | 316.00 | 318.00 | 316.00 | 316.00 | 9,800 | 0 |
| 22-Oct-2024 | 318.00 | 318.00 | 316.00 | 318.00 | 10,200 | 0 |
| 21-Oct-2024 | 318.00 | 320.00 | 316.00 | 318.00 | 1,500 | 0 |
| 18-Oct-2024 | 314.00 | 326.00 | 314.00 | 318.00 | 15,000 | 0 |
| 17-Oct-2024 | 314.00 | 334.00 | 312.00 | 316.00 | 182,600 | 0 |
| 16-Oct-2024 | 318.00 | 318.00 | 304.00 | 316.00 | 79,000 | 0 |
| 15-Oct-2024 | 312.00 | 318.00 | 312.00 | 316.00 | 13,000 | 0 |
| 14-Oct-2024 | 316.00 | 320.00 | 310.00 | 320.00 | 206,300 | 0 |
| 11-Oct-2024 | 314.00 | 320.00 | 314.00 | 320.00 | 600 | 0 |
| 10-Oct-2024 | 320.00 | 320.00 | 314.00 | 320.00 | 3,100 | 0 |
| 09-Oct-2024 | 316.00 | 320.00 | 314.00 | 320.00 | 27,200 | 0 |
| 08-Oct-2024 | 318.00 | 318.00 | 312.00 | 318.00 | 30,600 | 0 |
| 07-Oct-2024 | 316.00 | 318.00 | 310.00 | 318.00 | 35,900 | 0 |
| 04-Oct-2024 | 316.00 | 320.00 | 312.00 | 320.00 | 86,500 | 0 |
| 03-Oct-2024 | 314.00 | 320.00 | 312.00 | 316.00 | 21,800 | 0 |
| 02-Oct-2024 | 316.00 | 326.00 | 314.00 | 314.00 | 31,800 | 0 |
| 01-Oct-2024 | 320.00 | 328.00 | 316.00 | 316.00 | 36,000 | 0 |
| 30-Sep-2024 | 318.00 | 350.00 | 316.00 | 320.00 | 858,300 | 0 |
| 27-Sep-2024 | 320.00 | 320.00 | 318.00 | 318.00 | 170,600 | 0 |
| 26-Sep-2024 | 316.00 | 328.00 | 316.00 | 322.00 | 54,000 | 0 |
| 25-Sep-2024 | 318.00 | 318.00 | 316.00 | 316.00 | 15,700 | 0 |
| 24-Sep-2024 | 318.00 | 320.00 | 312.00 | 318.00 | 146,500 | 0 |
| 23-Sep-2024 | 312.00 | 316.00 | 312.00 | 316.00 | 120,500 | 0 |
| 20-Sep-2024 | 316.00 | 316.00 | 312.00 | 316.00 | 26,800 | 0 |
| 19-Sep-2024 | 316.00 | 316.00 | 314.00 | 314.00 | 6,900 | 0 |
| 18-Sep-2024 | 316.00 | 316.00 | 312.00 | 316.00 | 20,200 | 0 |
| 17-Sep-2024 | 312.00 | 320.00 | 310.00 | 314.00 | 1,030,700 | 0 |
| 13-Sep-2024 | 312.00 | 348.00 | 310.00 | 312.00 | 514,800 | 0 |
| 12-Sep-2024 | 318.00 | 320.00 | 314.00 | 316.00 | 64,800 | 0 |
| 11-Sep-2024 | 318.00 | 318.00 | 310.00 | 316.00 | 83,100 | 0 |
| 10-Sep-2024 | 312.00 | 320.00 | 310.00 | 318.00 | 30,300 | 0 |
| 09-Sep-2024 | 322.00 | 324.00 | 308.00 | 312.00 | 361,800 | 0 |
| 06-Sep-2024 | 320.00 | 324.00 | 312.00 | 322.00 | 33,400 | 0 |
| 05-Sep-2024 | 312.00 | 324.00 | 312.00 | 324.00 | 57,900 | 0 |
| 04-Sep-2024 | 320.00 | 320.00 | 316.00 | 320.00 | 24,400 | 0 |
| 03-Sep-2024 | 320.00 | 322.00 | 316.00 | 320.00 | 160,400 | 0 |
| 02-Sep-2024 | 318.00 | 348.00 | 318.00 | 320.00 | 146,500 | 0 |
| 30-Aug-2024 | 314.00 | 328.00 | 312.00 | 318.00 | 519,800 | 0 |
| 29-Aug-2024 | 312.00 | 330.00 | 310.00 | 312.00 | 29,937,600 | 0 |
| 28-Aug-2024 | 310.00 | 312.00 | 306.00 | 310.00 | 30,748,700 | 0 |
| 27-Aug-2024 | 312.00 | 312.00 | 308.00 | 310.00 | 27,888,200 | 0 |
| 26-Aug-2024 | 314.00 | 314.00 | 308.00 | 312.00 | 27,452,000 | 0 |
| 23-Aug-2024 | 316.00 | 316.00 | 310.00 | 314.00 | 52,200 | 0 |
| 22-Aug-2024 | 316.00 | 318.00 | 316.00 | 318.00 | 8,600 | 0 |
| 21-Aug-2024 | 318.00 | 322.00 | 316.00 | 316.00 | 39,600 | 0 |
| 20-Aug-2024 | 314.00 | 320.00 | 314.00 | 318.00 | 39,400 | 0 |
| 19-Aug-2024 | 314.00 | 324.00 | 314.00 | 314.00 | 44,200 | 0 |
| 16-Aug-2024 | 316.00 | 320.00 | 312.00 | 314.00 | 42,300 | 0 |
| 15-Aug-2024 | 320.00 | 320.00 | 312.00 | 314.00 | 155,000 | 0 |
| 14-Aug-2024 | 318.00 | 320.00 | 316.00 | 318.00 | 7,500 | 0 |
| 13-Aug-2024 | 326.00 | 326.00 | 316.00 | 316.00 | 87,900 | 0 |
| 12-Aug-2024 | 324.00 | 328.00 | 318.00 | 320.00 | 39,800 | 0 |
| 09-Aug-2024 | 314.00 | 348.00 | 314.00 | 324.00 | 101,700 | 0 |
| 08-Aug-2024 | 330.00 | 350.00 | 330.00 | 334.00 | 19,400 | 0 |
| 07-Aug-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 2,600 | 0 |
| 06-Aug-2024 | 360.00 | 362.00 | 308.00 | 350.00 | 21,200 | 0 |
| 05-Aug-2024 | 342.00 | 360.00 | 340.00 | 360.00 | 29,000 | 0 |
| 02-Aug-2024 | 348.00 | 350.00 | 342.00 | 342.00 | 4,800 | 0 |
| 01-Aug-2024 | 346.00 | 360.00 | 338.00 | 344.00 | 48,300 | 0 |
| 31-Jul-2024 | 362.00 | 364.00 | 360.00 | 360.00 | 1,400 | 0 |
| 30-Jul-2024 | 356.00 | 364.00 | 356.00 | 362.00 | 29,500 | 0 |
| 29-Jul-2024 | 368.00 | 368.00 | 356.00 | 356.00 | 1,500 | 0 |
| 26-Jul-2024 | 356.00 | 360.00 | 340.00 | 350.00 | 3,600 | 0 |
| 25-Jul-2024 | 346.00 | 364.00 | 346.00 | 358.00 | 18,200 | 0 |
| 24-Jul-2024 | 348.00 | 370.00 | 346.00 | 346.00 | 4,600 | 0 |
| 23-Jul-2024 | 372.00 | 372.00 | 344.00 | 356.00 | 6,000 | 0 |
| 22-Jul-2024 | 340.00 | 380.00 | 332.00 | 372.00 | 110,400 | 0 |
| 19-Jul-2024 | 340.00 | 348.00 | 330.00 | 330.00 | 14,400 | 0 |
| 18-Jul-2024 | 350.00 | 350.00 | 332.00 | 350.00 | 9,500 | 0 |
| 17-Jul-2024 | 348.00 | 352.00 | 330.00 | 352.00 | 3,300 | 0 |
| 16-Jul-2024 | 330.00 | 348.00 | 330.00 | 348.00 | 2,400 | 0 |
| 15-Jul-2024 | 352.00 | 352.00 | 352.00 | 352.00 | 100 | 0 |
| 12-Jul-2024 | 352.00 | 352.00 | 352.00 | 352.00 | 700 | 0 |
| 11-Jul-2024 | 356.00 | 356.00 | 340.00 | 352.00 | 5,400 | 0 |
| 10-Jul-2024 | 342.00 | 358.00 | 342.00 | 358.00 | 28,400 | 0 |
| 09-Jul-2024 | 322.00 | 344.00 | 322.00 | 344.00 | 4,600 | 0 |
| 08-Jul-2024 | 342.00 | 344.00 | 336.00 | 344.00 | 2,400 | 0 |
| 05-Jul-2024 | 342.00 | 352.00 | 342.00 | 344.00 | 1,000 | 0 |