| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Nov-2023 | 402.00 | 424.00 | 402.00 | 416.00 | 18,743,100 | 0 |
| 02-Nov-2023 | 392.00 | 406.00 | 392.00 | 402.00 | 8,287,600 | 0 |
| 01-Nov-2023 | 404.00 | 408.00 | 390.00 | 392.00 | 9,856,600 | 0 |
| 31-Oct-2023 | 402.00 | 410.00 | 398.00 | 402.00 | 10,278,100 | 0 |
| 30-Oct-2023 | 422.00 | 424.00 | 396.00 | 402.00 | 12,054,100 | 0 |
| 27-Oct-2023 | 418.00 | 424.00 | 408.00 | 412.00 | 14,373,100 | 0 |
| 26-Oct-2023 | 448.00 | 448.00 | 414.00 | 418.00 | 34,295,600 | 0 |
| 25-Oct-2023 | 450.00 | 454.00 | 444.00 | 448.00 | 5,818,300 | 0 |
| 24-Oct-2023 | 448.00 | 456.00 | 444.00 | 450.00 | 7,776,800 | 0 |
| 23-Oct-2023 | 454.00 | 458.00 | 440.00 | 446.00 | 11,775,300 | 0 |
| 20-Oct-2023 | 452.00 | 460.00 | 450.00 | 454.00 | 8,916,700 | 0 |
| 19-Oct-2023 | 468.00 | 470.00 | 450.00 | 452.00 | 17,798,000 | 0 |
| 18-Oct-2023 | 478.00 | 480.00 | 464.00 | 466.00 | 11,114,400 | 0 |
| 17-Oct-2023 | 456.00 | 482.00 | 454.00 | 478.00 | 31,254,100 | 0 |
| 16-Oct-2023 | 468.00 | 472.00 | 448.00 | 452.00 | 21,938,400 | 0 |
| 13-Oct-2023 | 472.00 | 490.00 | 464.00 | 468.00 | 29,768,800 | 0 |
| 12-Oct-2023 | 480.00 | 484.00 | 468.00 | 470.00 | 15,750,200 | 0 |
| 11-Oct-2023 | 464.00 | 488.00 | 464.00 | 478.00 | 38,864,800 | 0 |
| 10-Oct-2023 | 450.00 | 466.00 | 448.00 | 464.00 | 23,802,700 | 0 |
| 09-Oct-2023 | 444.00 | 456.00 | 444.00 | 448.00 | 13,444,300 | 0 |
| 06-Oct-2023 | 462.00 | 462.00 | 444.00 | 444.00 | 14,687,100 | 0 |
| 05-Oct-2023 | 442.00 | 466.00 | 440.00 | 458.00 | 30,595,300 | 0 |
| 04-Oct-2023 | 460.00 | 462.00 | 440.00 | 440.00 | 33,397,000 | 0 |
| 03-Oct-2023 | 472.00 | 480.00 | 458.00 | 458.00 | 36,961,800 | 0 |
| 02-Oct-2023 | 476.00 | 480.00 | 460.00 | 474.00 | 39,300,800 | 0 |
| 29-Sep-2023 | 482.00 | 492.00 | 474.00 | 476.00 | 27,563,500 | 0 |
| 27-Sep-2023 | 478.00 | 492.00 | 476.00 | 480.00 | 26,094,600 | 0 |
| 26-Sep-2023 | 492.00 | 510.00 | 472.00 | 480.00 | 49,669,400 | 0 |
| 25-Sep-2023 | 505.00 | 515.00 | 490.00 | 490.00 | 36,444,500 | 0 |
| 22-Sep-2023 | 466.00 | 510.00 | 464.00 | 505.00 | 117,818,400 | 0 |
| 21-Sep-2023 | 484.00 | 484.00 | 464.00 | 466.00 | 22,067,800 | 0 |
| 20-Sep-2023 | 474.00 | 494.00 | 474.00 | 482.00 | 45,073,300 | 0 |
| 19-Sep-2023 | 460.00 | 478.00 | 458.00 | 474.00 | 27,799,600 | 0 |
| 18-Sep-2023 | 462.00 | 468.00 | 456.00 | 458.00 | 14,406,500 | 0 |
| 15-Sep-2023 | 478.00 | 482.00 | 460.00 | 460.00 | 28,396,800 | 0 |
| 14-Sep-2023 | 486.00 | 490.00 | 474.00 | 476.00 | 29,333,200 | 0 |
| 13-Sep-2023 | 458.00 | 488.00 | 458.00 | 486.00 | 69,206,400 | 0 |
| 12-Sep-2023 | 460.00 | 468.00 | 450.00 | 454.00 | 33,573,300 | 0 |
| 11-Sep-2023 | 472.00 | 494.00 | 456.00 | 460.00 | 75,314,700 | 0 |
| 08-Sep-2023 | 434.00 | 486.00 | 434.00 | 468.00 | 108,223,500 | 0 |
| 07-Sep-2023 | 442.00 | 446.00 | 432.00 | 434.00 | 10,217,000 | 0 |
| 06-Sep-2023 | 426.00 | 446.00 | 424.00 | 440.00 | 23,532,500 | 0 |
| 05-Sep-2023 | 424.00 | 432.00 | 420.00 | 424.00 | 12,565,300 | 0 |
| 04-Sep-2023 | 434.00 | 438.00 | 420.00 | 422.00 | 13,412,300 | 0 |
| 01-Sep-2023 | 434.00 | 440.00 | 432.00 | 434.00 | 7,888,000 | 0 |
| 31-Aug-2023 | 444.00 | 446.00 | 430.00 | 432.00 | 9,885,700 | 0 |
| 30-Aug-2023 | 448.00 | 454.00 | 440.00 | 442.00 | 17,977,800 | 0 |
| 29-Aug-2023 | 422.00 | 452.00 | 422.00 | 446.00 | 37,311,400 | 0 |
| 28-Aug-2023 | 420.00 | 426.00 | 420.00 | 420.00 | 4,950,700 | 0 |
| 25-Aug-2023 | 418.00 | 422.00 | 416.00 | 418.00 | 3,527,400 | 0 |
| 24-Aug-2023 | 424.00 | 426.00 | 416.00 | 418.00 | 6,361,100 | 0 |
| 23-Aug-2023 | 420.00 | 430.00 | 418.00 | 422.00 | 9,204,500 | 0 |
| 22-Aug-2023 | 430.00 | 432.00 | 416.00 | 420.00 | 20,529,400 | 0 |
| 21-Aug-2023 | 444.00 | 446.00 | 430.00 | 430.00 | 10,730,200 | 0 |
| 18-Aug-2023 | 448.00 | 454.00 | 440.00 | 442.00 | 10,783,300 | 0 |
| 16-Aug-2023 | 454.00 | 458.00 | 446.00 | 448.00 | 8,518,900 | 0 |
| 15-Aug-2023 | 440.00 | 452.00 | 440.00 | 452.00 | 13,441,100 | 0 |
| 14-Aug-2023 | 448.00 | 450.00 | 438.00 | 440.00 | 7,844,600 | 0 |
| 11-Aug-2023 | 434.00 | 454.00 | 434.00 | 446.00 | 19,871,500 | 0 |
| 10-Aug-2023 | 430.00 | 440.00 | 428.00 | 434.00 | 9,118,100 | 0 |
| 09-Aug-2023 | 434.00 | 438.00 | 428.00 | 430.00 | 12,794,900 | 0 |
| 08-Aug-2023 | 444.00 | 446.00 | 432.00 | 434.00 | 16,323,600 | 0 |
| 07-Aug-2023 | 458.00 | 460.00 | 442.00 | 442.00 | 24,758,600 | 0 |
| 04-Aug-2023 | 454.00 | 466.00 | 454.00 | 458.00 | 8,699,900 | 0 |
| 03-Aug-2023 | 456.00 | 462.00 | 450.00 | 452.00 | 15,225,100 | 0 |
| 02-Aug-2023 | 470.00 | 472.00 | 452.00 | 456.00 | 16,127,400 | 0 |
| 01-Aug-2023 | 480.00 | 482.00 | 454.00 | 470.00 | 32,916,600 | 0 |
| 31-Jul-2023 | 476.00 | 488.00 | 474.00 | 476.00 | 12,659,800 | 0 |
| 28-Jul-2023 | 486.00 | 490.00 | 472.00 | 476.00 | 13,648,700 | 0 |
| 27-Jul-2023 | 484.00 | 494.00 | 484.00 | 488.00 | 9,646,500 | 0 |
| 26-Jul-2023 | 490.00 | 494.00 | 482.00 | 484.00 | 14,867,600 | 0 |
| 25-Jul-2023 | 498.00 | 505.00 | 482.00 | 490.00 | 29,345,300 | 0 |
| 24-Jul-2023 | 500.00 | 515.00 | 494.00 | 498.00 | 30,012,600 | 0 |
| 21-Jul-2023 | 505.00 | 515.00 | 492.00 | 496.00 | 16,936,500 | 0 |
| 20-Jul-2023 | 515.00 | 530.00 | 500.00 | 505.00 | 20,281,300 | 0 |
| 18-Jul-2023 | 500.00 | 535.00 | 498.00 | 515.00 | 63,081,000 | 0 |
| 17-Jul-2023 | 490.00 | 525.00 | 488.00 | 525.00 | 99,957,500 | 0 |
| 14-Jul-2023 | 474.00 | 488.00 | 472.00 | 488.00 | 53,651,900 | 0 |
| 13-Jul-2023 | 454.00 | 476.00 | 452.00 | 474.00 | 40,254,800 | 0 |
| 12-Jul-2023 | 446.00 | 460.00 | 446.00 | 452.00 | 10,877,700 | 0 |
| 11-Jul-2023 | 456.00 | 458.00 | 448.00 | 448.00 | 11,746,700 | 0 |
| 10-Jul-2023 | 456.00 | 466.00 | 452.00 | 454.00 | 15,185,000 | 0 |
| 07-Jul-2023 | 454.00 | 460.00 | 452.00 | 456.00 | 6,758,000 | 0 |
| 06-Jul-2023 | 466.00 | 470.00 | 454.00 | 454.00 | 21,659,200 | 0 |
| 05-Jul-2023 | 450.00 | 474.00 | 442.00 | 466.00 | 35,181,500 | 0 |
| 04-Jul-2023 | 450.00 | 458.00 | 442.00 | 448.00 | 11,368,700 | 0 |
| 03-Jul-2023 | 454.00 | 460.00 | 450.00 | 450.00 | 9,702,800 | 0 |
| 27-Jun-2023 | 454.00 | 462.00 | 450.00 | 450.00 | 14,312,600 | 0 |
| 26-Jun-2023 | 466.00 | 466.00 | 450.00 | 456.00 | 22,628,500 | 0 |
| 23-Jun-2023 | 472.00 | 476.00 | 454.00 | 460.00 | 27,159,000 | 0 |
| 22-Jun-2023 | 482.00 | 492.00 | 472.00 | 472.00 | 23,254,300 | 0 |
| 21-Jun-2023 | 476.00 | 496.00 | 474.00 | 482.00 | 32,786,700 | 0 |
| 20-Jun-2023 | 494.00 | 505.00 | 474.00 | 476.00 | 64,296,900 | 0 |
| 19-Jun-2023 | 444.00 | 496.00 | 444.00 | 492.00 | 79,455,500 | 0 |
| 16-Jun-2023 | 452.00 | 454.00 | 438.00 | 444.00 | 40,242,300 | 0 |
| 15-Jun-2023 | 472.00 | 474.00 | 442.00 | 452.00 | 32,416,000 | 0 |
| 14-Jun-2023 | 462.00 | 476.00 | 456.00 | 472.00 | 39,828,000 | 0 |
| 13-Jun-2023 | 420.00 | 462.00 | 414.00 | 462.00 | 76,747,900 | 0 |
| 12-Jun-2023 | 422.00 | 432.00 | 406.00 | 420.00 | 37,381,300 | 0 |
| 09-Jun-2023 | 410.00 | 428.00 | 408.00 | 422.00 | 51,509,300 | 0 |