| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 540.00 | 550.00 | 540.00 | 540.00 | 4,100 | 0 |
| 31-Oct-2023 | 520.00 | 560.00 | 520.00 | 560.00 | 16,500 | 0 |
| 30-Oct-2023 | 530.00 | 560.00 | 530.00 | 540.00 | 29,400 | 0 |
| 27-Oct-2023 | 550.00 | 550.00 | 490.00 | 530.00 | 14,600 | 0 |
| 26-Oct-2023 | 535.00 | 580.00 | 530.00 | 550.00 | 23,800 | 0 |
| 25-Oct-2023 | 530.00 | 535.00 | 530.00 | 535.00 | 32,600 | 0 |
| 24-Oct-2023 | 488.00 | 530.00 | 480.00 | 530.00 | 24,100 | 0 |
| 23-Oct-2023 | 535.00 | 535.00 | 520.00 | 520.00 | 2,800 | 0 |
| 20-Oct-2023 | 525.00 | 535.00 | 520.00 | 535.00 | 16,600 | 0 |
| 19-Oct-2023 | 505.00 | 525.00 | 480.00 | 525.00 | 102,500 | 0 |
| 18-Oct-2023 | 484.00 | 515.00 | 484.00 | 505.00 | 36,200 | 0 |
| 17-Oct-2023 | 470.00 | 494.00 | 470.00 | 484.00 | 27,800 | 0 |
| 16-Oct-2023 | 450.00 | 472.00 | 430.00 | 472.00 | 93,100 | 0 |
| 13-Oct-2023 | 456.00 | 486.00 | 450.00 | 450.00 | 177,000 | 0 |
| 12-Oct-2023 | 505.00 | 515.00 | 450.00 | 456.00 | 1,354,200 | 0 |
| 11-Oct-2023 | 500.00 | 505.00 | 498.00 | 505.00 | 65,800 | 0 |
| 10-Oct-2023 | 498.00 | 500.00 | 496.00 | 498.00 | 59,000 | 0 |
| 09-Oct-2023 | 500.00 | 510.00 | 486.00 | 498.00 | 235,800 | 0 |
| 06-Oct-2023 | 505.00 | 505.00 | 488.00 | 500.00 | 90,600 | 0 |
| 05-Oct-2023 | 510.00 | 510.00 | 498.00 | 505.00 | 70,700 | 0 |
| 04-Oct-2023 | 510.00 | 510.00 | 488.00 | 510.00 | 27,100 | 0 |
| 03-Oct-2023 | 525.00 | 525.00 | 500.00 | 510.00 | 40,100 | 0 |
| 02-Oct-2023 | 530.00 | 530.00 | 500.00 | 525.00 | 17,600 | 0 |
| 29-Sep-2023 | 540.00 | 540.00 | 490.00 | 530.00 | 61,200 | 0 |
| 27-Sep-2023 | 520.00 | 540.00 | 520.00 | 540.00 | 2,900 | 0 |
| 26-Sep-2023 | 525.00 | 545.00 | 500.00 | 525.00 | 104,800 | 0 |
| 25-Sep-2023 | 540.00 | 540.00 | 515.00 | 535.00 | 114,700 | 0 |
| 22-Sep-2023 | 560.00 | 560.00 | 550.00 | 555.00 | 72,500 | 0 |
| 21-Sep-2023 | 560.00 | 560.00 | 545.00 | 560.00 | 11,300 | 0 |
| 20-Sep-2023 | 565.00 | 565.00 | 560.00 | 560.00 | 800 | 0 |
| 19-Sep-2023 | 545.00 | 565.00 | 545.00 | 565.00 | 53,700 | 0 |
| 18-Sep-2023 | 550.00 | 550.00 | 535.00 | 545.00 | 154,300 | 0 |
| 15-Sep-2023 | 555.00 | 575.00 | 550.00 | 550.00 | 97,300 | 0 |
| 14-Sep-2023 | 555.00 | 560.00 | 540.00 | 550.00 | 111,700 | 0 |
| 13-Sep-2023 | 575.00 | 585.00 | 540.00 | 540.00 | 412,600 | 0 |
| 12-Sep-2023 | 585.00 | 585.00 | 535.00 | 585.00 | 389,800 | 0 |
| 11-Sep-2023 | 610.00 | 610.00 | 520.00 | 550.00 | 811,100 | 0 |
| 08-Sep-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 07-Sep-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 200 | 0 |
| 06-Sep-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 300 | 0 |
| 05-Sep-2023 | 630.00 | 630.00 | 630.00 | 630.00 | 300 | 0 |
| 04-Sep-2023 | 620.00 | 670.00 | 610.00 | 610.00 | 15,600 | 0 |
| 01-Sep-2023 | 650.00 | 650.00 | 615.00 | 620.00 | 7,700 | 0 |
| 31-Aug-2023 | 635.00 | 650.00 | 615.00 | 650.00 | 4,300 | 0 |
| 30-Aug-2023 | 630.00 | 660.00 | 630.00 | 640.00 | 3,800 | 0 |
| 29-Aug-2023 | 600.00 | 655.00 | 600.00 | 625.00 | 197,700 | 0 |
| 28-Aug-2023 | 600.00 | 605.00 | 590.00 | 600.00 | 30,100 | 0 |
| 25-Aug-2023 | 600.00 | 600.00 | 590.00 | 590.00 | 5,700 | 0 |
| 24-Aug-2023 | 595.00 | 600.00 | 595.00 | 600.00 | 21,300 | 0 |
| 23-Aug-2023 | 585.00 | 600.00 | 585.00 | 595.00 | 13,800 | 0 |
| 22-Aug-2023 | 600.00 | 600.00 | 580.00 | 600.00 | 32,100 | 0 |
| 21-Aug-2023 | 595.00 | 605.00 | 585.00 | 605.00 | 10,000 | 0 |
| 18-Aug-2023 | 590.00 | 600.00 | 590.00 | 600.00 | 300 | 0 |
| 16-Aug-2023 | 600.00 | 605.00 | 585.00 | 605.00 | 56,600 | 0 |
| 15-Aug-2023 | 600.00 | 605.00 | 585.00 | 605.00 | 41,000 | 0 |
| 14-Aug-2023 | 585.00 | 610.00 | 560.00 | 570.00 | 60,900 | 0 |
| 11-Aug-2023 | 575.00 | 605.00 | 575.00 | 585.00 | 37,100 | 0 |
| 10-Aug-2023 | 575.00 | 610.00 | 570.00 | 590.00 | 100,100 | 0 |
| 09-Aug-2023 | 590.00 | 600.00 | 575.00 | 575.00 | 138,900 | 0 |
| 08-Aug-2023 | 605.00 | 605.00 | 580.00 | 590.00 | 197,100 | 0 |
| 07-Aug-2023 | 630.00 | 650.00 | 580.00 | 595.00 | 583,500 | 0 |
| 04-Aug-2023 | 655.00 | 660.00 | 640.00 | 640.00 | 8,900 | 0 |
| 03-Aug-2023 | 655.00 | 655.00 | 650.00 | 655.00 | 41,500 | 0 |
| 02-Aug-2023 | 650.00 | 660.00 | 650.00 | 655.00 | 21,600 | 0 |
| 01-Aug-2023 | 655.00 | 665.00 | 640.00 | 650.00 | 148,900 | 0 |
| 31-Jul-2023 | 655.00 | 680.00 | 650.00 | 655.00 | 121,400 | 0 |
| 28-Jul-2023 | 695.00 | 695.00 | 655.00 | 655.00 | 254,300 | 0 |
| 27-Jul-2023 | 695.00 | 695.00 | 680.00 | 680.00 | 9,400 | 0 |
| 26-Jul-2023 | 685.00 | 700.00 | 685.00 | 700.00 | 800 | 0 |
| 25-Jul-2023 | 690.00 | 700.00 | 690.00 | 700.00 | 27,300 | 0 |
| 24-Jul-2023 | 710.00 | 710.00 | 685.00 | 685.00 | 39,000 | 0 |
| 21-Jul-2023 | 690.00 | 710.00 | 680.00 | 710.00 | 389,500 | 0 |
| 20-Jul-2023 | 760.00 | 760.00 | 700.00 | 705.00 | 133,100 | 0 |
| 18-Jul-2023 | 845.00 | 845.00 | 675.00 | 710.00 | 745,800 | 0 |
| 17-Jul-2023 | 840.00 | 840.00 | 675.00 | 705.00 | 579,900 | 0 |
| 14-Jul-2023 | 695.00 | 695.00 | 675.00 | 675.00 | 679,800 | 0 |
| 13-Jul-2023 | 670.00 | 700.00 | 670.00 | 700.00 | 219,500 | 0 |
| 12-Jul-2023 | 685.00 | 700.00 | 615.00 | 695.00 | 909,600 | 0 |
| 11-Jul-2023 | 710.00 | 710.00 | 690.00 | 710.00 | 315,500 | 0 |
| 10-Jul-2023 | 706.79 | 711.77 | 696.84 | 711.77 | 626,633 | 0 |
| 07-Jul-2023 | 701.81 | 706.79 | 696.84 | 706.79 | 181,621 | 0 |
| 06-Jul-2023 | 696.84 | 706.79 | 696.84 | 706.79 | 87,696 | 0 |
| 05-Jul-2023 | 696.84 | 701.81 | 696.84 | 696.84 | 476,856 | 0 |
| 04-Jul-2023 | 706.79 | 706.79 | 686.88 | 701.81 | 168,461 | 0 |
| 03-Jul-2023 | 691.86 | 711.77 | 676.93 | 706.79 | 609,556 | 0 |
| 27-Jun-2023 | 681.90 | 686.88 | 671.95 | 686.88 | 182,424 | 0 |
| 26-Jun-2023 | 671.95 | 681.90 | 666.97 | 681.90 | 100,152 | 0 |
| 23-Jun-2023 | 666.97 | 691.86 | 647.06 | 691.86 | 834,372 | 0 |
| 22-Jun-2023 | 691.86 | 691.86 | 666.97 | 671.95 | 220,496 | 0 |
| 21-Jun-2023 | 671.95 | 686.88 | 666.97 | 686.88 | 513,220 | 0 |
| 20-Jun-2023 | 691.86 | 691.86 | 657.02 | 691.86 | 963,255 | 0 |
| 19-Jun-2023 | 666.97 | 686.88 | 666.97 | 686.88 | 260,578 | 0 |
| 16-Jun-2023 | 647.06 | 686.88 | 642.08 | 657.02 | 153,092 | 0 |
| 15-Jun-2023 | 647.06 | 681.90 | 647.06 | 657.02 | 66,098 | 0 |
| 14-Jun-2023 | 647.06 | 696.84 | 647.06 | 686.88 | 102,563 | 0 |
| 13-Jun-2023 | 647.06 | 666.97 | 647.06 | 666.97 | 55,551 | 0 |
| 12-Jun-2023 | 647.06 | 661.99 | 647.06 | 661.99 | 5,424 | 0 |
| 09-Jun-2023 | 676.93 | 676.93 | 661.99 | 666.97 | 14,364 | 0 |
| 08-Jun-2023 | 647.06 | 691.86 | 647.06 | 657.02 | 591,775 | 0 |
| 07-Jun-2023 | 647.06 | 647.06 | 627.15 | 647.06 | 179,712 | 0 |