| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 472.00 | 494.00 | 468.00 | 488.00 | 6,948,700 | 0 |
| 01-Nov-2023 | 488.00 | 488.00 | 468.00 | 468.00 | 10,741,700 | 0 |
| 31-Oct-2023 | 510.00 | 515.00 | 486.00 | 486.00 | 7,259,600 | 0 |
| 30-Oct-2023 | 500.00 | 520.00 | 494.00 | 498.00 | 12,821,400 | 0 |
| 27-Oct-2023 | 505.00 | 510.00 | 488.00 | 496.00 | 11,018,800 | 0 |
| 26-Oct-2023 | 515.00 | 520.00 | 490.00 | 496.00 | 18,917,500 | 0 |
| 25-Oct-2023 | 478.00 | 498.00 | 476.00 | 496.00 | 8,621,500 | 0 |
| 24-Oct-2023 | 474.00 | 482.00 | 472.00 | 476.00 | 7,695,600 | 0 |
| 23-Oct-2023 | 494.00 | 498.00 | 462.00 | 474.00 | 12,488,700 | 0 |
| 20-Oct-2023 | 500.00 | 505.00 | 484.00 | 494.00 | 11,126,500 | 0 |
| 19-Oct-2023 | 515.00 | 520.00 | 500.00 | 500.00 | 9,704,100 | 0 |
| 18-Oct-2023 | 515.00 | 520.00 | 510.00 | 515.00 | 5,857,400 | 0 |
| 17-Oct-2023 | 515.00 | 525.00 | 510.00 | 515.00 | 3,878,100 | 0 |
| 16-Oct-2023 | 530.00 | 535.00 | 515.00 | 515.00 | 6,278,000 | 0 |
| 13-Oct-2023 | 540.00 | 545.00 | 515.00 | 530.00 | 8,434,900 | 0 |
| 12-Oct-2023 | 580.00 | 580.00 | 540.00 | 540.00 | 13,271,300 | 0 |
| 11-Oct-2023 | 525.00 | 550.00 | 525.00 | 545.00 | 9,020,500 | 0 |
| 10-Oct-2023 | 510.00 | 530.00 | 505.00 | 525.00 | 9,562,000 | 0 |
| 09-Oct-2023 | 515.00 | 515.00 | 500.00 | 510.00 | 8,426,800 | 0 |
| 06-Oct-2023 | 515.00 | 535.00 | 505.00 | 510.00 | 10,981,700 | 0 |
| 05-Oct-2023 | 520.00 | 535.00 | 505.00 | 510.00 | 9,018,900 | 0 |
| 04-Oct-2023 | 545.00 | 545.00 | 510.00 | 520.00 | 10,484,600 | 0 |
| 03-Oct-2023 | 560.00 | 560.00 | 535.00 | 540.00 | 11,042,600 | 0 |
| 02-Oct-2023 | 580.00 | 585.00 | 545.00 | 560.00 | 9,943,200 | 0 |
| 29-Sep-2023 | 530.00 | 565.00 | 520.00 | 550.00 | 18,607,200 | 0 |
| 27-Sep-2023 | 540.00 | 550.00 | 525.00 | 525.00 | 22,546,000 | 0 |
| 26-Sep-2023 | 550.00 | 560.00 | 540.00 | 540.00 | 7,739,400 | 0 |
| 25-Sep-2023 | 560.00 | 565.00 | 535.00 | 560.00 | 9,971,500 | 0 |
| 22-Sep-2023 | 565.00 | 570.00 | 555.00 | 560.00 | 7,572,900 | 0 |
| 21-Sep-2023 | 580.00 | 580.00 | 565.00 | 565.00 | 13,570,300 | 0 |
| 20-Sep-2023 | 575.00 | 585.00 | 560.00 | 580.00 | 9,001,000 | 0 |
| 19-Sep-2023 | 585.00 | 590.00 | 570.00 | 575.00 | 10,420,800 | 0 |
| 18-Sep-2023 | 590.00 | 595.00 | 580.00 | 590.00 | 6,307,500 | 0 |
| 15-Sep-2023 | 595.00 | 600.00 | 585.00 | 590.00 | 6,395,700 | 0 |
| 14-Sep-2023 | 585.00 | 605.00 | 575.00 | 595.00 | 9,742,400 | 0 |
| 13-Sep-2023 | 600.00 | 600.00 | 580.00 | 585.00 | 10,113,900 | 0 |
| 12-Sep-2023 | 600.00 | 605.00 | 590.00 | 600.00 | 9,346,200 | 0 |
| 11-Sep-2023 | 605.00 | 615.00 | 590.00 | 600.00 | 13,968,900 | 0 |
| 08-Sep-2023 | 590.00 | 615.00 | 590.00 | 605.00 | 14,681,000 | 0 |
| 07-Sep-2023 | 590.00 | 610.00 | 585.00 | 590.00 | 11,333,700 | 0 |
| 06-Sep-2023 | 590.00 | 600.00 | 580.00 | 590.00 | 10,919,000 | 0 |
| 05-Sep-2023 | 590.00 | 600.00 | 585.00 | 590.00 | 8,988,500 | 0 |
| 04-Sep-2023 | 610.00 | 610.00 | 585.00 | 590.00 | 15,811,000 | 0 |
| 01-Sep-2023 | 575.00 | 610.00 | 570.00 | 605.00 | 28,419,800 | 0 |
| 31-Aug-2023 | 590.00 | 590.00 | 565.00 | 575.00 | 22,122,400 | 0 |
| 30-Aug-2023 | 590.00 | 595.00 | 570.00 | 585.00 | 31,669,800 | 0 |
| 29-Aug-2023 | 615.00 | 620.00 | 585.00 | 595.00 | 31,095,700 | 0 |
| 28-Aug-2023 | 620.00 | 640.00 | 615.00 | 615.00 | 16,620,200 | 0 |
| 25-Aug-2023 | 640.00 | 640.00 | 615.00 | 620.00 | 12,691,500 | 0 |
| 24-Aug-2023 | 625.00 | 645.00 | 625.00 | 635.00 | 15,283,200 | 0 |
| 23-Aug-2023 | 630.00 | 635.00 | 615.00 | 620.00 | 13,748,100 | 0 |
| 22-Aug-2023 | 620.00 | 635.00 | 600.00 | 630.00 | 23,525,500 | 0 |
| 21-Aug-2023 | 645.00 | 650.00 | 620.00 | 620.00 | 19,698,700 | 0 |
| 18-Aug-2023 | 700.00 | 700.00 | 640.00 | 645.00 | 21,916,100 | 0 |
| 16-Aug-2023 | 650.00 | 670.00 | 640.00 | 670.00 | 14,095,100 | 0 |
| 15-Aug-2023 | 665.00 | 675.00 | 645.00 | 650.00 | 21,155,500 | 0 |
| 14-Aug-2023 | 680.00 | 685.00 | 660.00 | 665.00 | 15,602,200 | 0 |
| 11-Aug-2023 | 695.00 | 695.00 | 665.00 | 680.00 | 20,526,600 | 0 |
| 10-Aug-2023 | 705.00 | 715.00 | 695.00 | 695.00 | 17,556,400 | 0 |
| 09-Aug-2023 | 700.00 | 720.00 | 695.00 | 705.00 | 26,677,800 | 0 |
| 08-Aug-2023 | 705.00 | 730.00 | 690.00 | 695.00 | 42,874,800 | 0 |
| 07-Aug-2023 | 680.00 | 705.00 | 675.00 | 700.00 | 40,372,600 | 0 |
| 04-Aug-2023 | 675.00 | 685.00 | 660.00 | 675.00 | 17,664,400 | 0 |
| 03-Aug-2023 | 670.00 | 705.00 | 655.00 | 670.00 | 63,737,900 | 0 |
| 02-Aug-2023 | 650.00 | 675.00 | 635.00 | 670.00 | 31,742,500 | 0 |
| 01-Aug-2023 | 650.00 | 650.00 | 615.00 | 650.00 | 47,913,900 | 0 |
| 31-Jul-2023 | 685.00 | 685.00 | 650.00 | 650.00 | 36,178,000 | 0 |
| 28-Jul-2023 | 700.00 | 705.00 | 680.00 | 685.00 | 26,602,000 | 0 |
| 27-Jul-2023 | 685.00 | 710.00 | 670.00 | 695.00 | 51,816,500 | 0 |
| 26-Jul-2023 | 700.00 | 750.00 | 680.00 | 685.00 | 126,739,000 | 0 |
| 25-Jul-2023 | 665.00 | 670.00 | 630.00 | 655.00 | 43,926,800 | 0 |
| 24-Jul-2023 | 610.00 | 660.00 | 605.00 | 655.00 | 42,328,100 | 0 |
| 21-Jul-2023 | 590.00 | 605.00 | 575.00 | 605.00 | 31,845,700 | 0 |
| 20-Jul-2023 | 615.00 | 635.00 | 580.00 | 590.00 | 32,797,200 | 0 |
| 18-Jul-2023 | 625.00 | 635.00 | 605.00 | 615.00 | 16,095,800 | 0 |
| 17-Jul-2023 | 635.00 | 640.00 | 620.00 | 630.00 | 27,610,300 | 0 |
| 14-Jul-2023 | 560.00 | 650.00 | 560.00 | 630.00 | 49,546,100 | 0 |
| 13-Jul-2023 | 680.00 | 690.00 | 580.00 | 605.00 | 147,817,500 | 0 |
| 12-Jul-2023 | 700.00 | 735.00 | 645.00 | 680.00 | 119,693,000 | 0 |
| 11-Jul-2023 | 575.00 | 695.00 | 565.00 | 695.00 | 126,687,500 | 0 |
| 10-Jul-2023 | 565.00 | 590.00 | 545.00 | 575.00 | 49,942,800 | 0 |
| 07-Jul-2023 | 500.00 | 570.00 | 500.00 | 565.00 | 155,879,800 | 0 |
| 06-Jul-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 17,456,200 | 0 |
| 05-Jul-2023 | 585.00 | 610.00 | 575.00 | 610.00 | 108,969,000 | 0 |
| 04-Jul-2023 | 600.00 | 640.00 | 575.00 | 585.00 | 94,710,500 | 0 |
| 03-Jul-2023 | 560.00 | 600.00 | 550.00 | 600.00 | 55,474,600 | 0 |
| 27-Jun-2023 | 555.00 | 570.00 | 545.00 | 555.00 | 32,462,900 | 0 |
| 26-Jun-2023 | 530.00 | 555.00 | 525.00 | 550.00 | 53,888,700 | 0 |
| 23-Jun-2023 | 565.00 | 580.00 | 520.00 | 525.00 | 123,194,900 | 0 |
| 22-Jun-2023 | 498.00 | 565.00 | 480.00 | 545.00 | 162,219,400 | 0 |
| 21-Jun-2023 | 466.00 | 490.00 | 466.00 | 490.00 | 38,381,800 | 0 |
| 20-Jun-2023 | 500.00 | 515.00 | 462.00 | 470.00 | 39,566,800 | 0 |
| 19-Jun-2023 | 492.00 | 505.00 | 480.00 | 500.00 | 16,364,600 | 0 |
| 16-Jun-2023 | 555.00 | 555.00 | 490.00 | 492.00 | 49,814,000 | 0 |
| 15-Jun-2023 | 494.00 | 530.00 | 474.00 | 515.00 | 61,439,600 | 0 |
| 14-Jun-2023 | 460.00 | 498.00 | 454.00 | 492.00 | 56,678,300 | 0 |
| 13-Jun-2023 | 430.00 | 458.00 | 428.00 | 458.00 | 65,697,000 | 0 |
| 12-Jun-2023 | 410.00 | 432.00 | 408.00 | 432.00 | 78,600,100 | 0 |
| 09-Jun-2023 | 412.00 | 418.00 | 408.00 | 410.00 | 7,969,000 | 0 |
| 08-Jun-2023 | 412.00 | 414.00 | 408.00 | 412.00 | 8,707,300 | 0 |