| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 356.00 | 380.00 | 350.00 | 360.00 | 58,668,000 | 0 |
| 31-Oct-2023 | 374.00 | 374.00 | 320.00 | 346.00 | 78,310,000 | 0 |
| 30-Oct-2023 | 384.00 | 388.00 | 370.00 | 372.00 | 50,997,500 | 0 |
| 27-Oct-2023 | 388.00 | 392.00 | 382.00 | 382.00 | 24,372,700 | 0 |
| 26-Oct-2023 | 390.00 | 392.00 | 382.00 | 388.00 | 40,220,100 | 0 |
| 25-Oct-2023 | 390.00 | 396.00 | 384.00 | 394.00 | 31,856,900 | 0 |
| 24-Oct-2023 | 370.00 | 394.00 | 364.00 | 388.00 | 61,286,600 | 0 |
| 23-Oct-2023 | 386.00 | 402.00 | 370.00 | 374.00 | 128,635,500 | 0 |
| 20-Oct-2023 | 410.00 | 416.00 | 378.00 | 386.00 | 121,444,400 | 0 |
| 19-Oct-2023 | 420.00 | 432.00 | 410.00 | 410.00 | 101,441,200 | 0 |
| 18-Oct-2023 | 520.00 | 520.00 | 402.00 | 418.00 | 494,394,100 | 0 |
| 17-Oct-2023 | 525.00 | 535.00 | 520.00 | 535.00 | 12,691,500 | 0 |
| 16-Oct-2023 | 550.00 | 565.00 | 520.00 | 520.00 | 33,260,200 | 0 |
| 13-Oct-2023 | 560.00 | 570.00 | 550.00 | 550.00 | 16,051,000 | 0 |
| 12-Oct-2023 | 560.00 | 570.00 | 550.00 | 555.00 | 33,388,300 | 0 |
| 11-Oct-2023 | 555.00 | 570.00 | 545.00 | 565.00 | 50,402,600 | 0 |
| 10-Oct-2023 | 520.00 | 560.00 | 520.00 | 555.00 | 83,660,800 | 0 |
| 09-Oct-2023 | 515.00 | 520.00 | 500.00 | 515.00 | 27,177,700 | 0 |
| 06-Oct-2023 | 510.00 | 515.00 | 496.00 | 500.00 | 27,275,600 | 0 |
| 05-Oct-2023 | 510.00 | 520.00 | 494.00 | 510.00 | 42,460,600 | 0 |
| 04-Oct-2023 | 535.00 | 535.00 | 498.00 | 510.00 | 43,346,700 | 0 |
| 03-Oct-2023 | 505.00 | 545.00 | 500.00 | 525.00 | 135,222,300 | 0 |
| 02-Oct-2023 | 500.00 | 505.00 | 484.00 | 505.00 | 51,705,200 | 0 |
| 29-Sep-2023 | 488.00 | 500.00 | 480.00 | 494.00 | 50,729,200 | 0 |
| 27-Sep-2023 | 472.00 | 492.00 | 464.00 | 486.00 | 32,607,700 | 0 |
| 26-Sep-2023 | 500.00 | 500.00 | 470.00 | 470.00 | 47,355,500 | 0 |
| 25-Sep-2023 | 446.00 | 510.00 | 446.00 | 494.00 | 165,271,800 | 0 |
| 22-Sep-2023 | 440.00 | 450.00 | 434.00 | 444.00 | 30,775,800 | 0 |
| 21-Sep-2023 | 438.00 | 466.00 | 428.00 | 440.00 | 96,228,100 | 0 |
| 20-Sep-2023 | 424.00 | 440.00 | 424.00 | 436.00 | 87,717,600 | 0 |
| 19-Sep-2023 | 414.00 | 426.00 | 410.00 | 424.00 | 38,318,300 | 0 |
| 18-Sep-2023 | 420.00 | 426.00 | 410.00 | 414.00 | 29,413,000 | 0 |
| 15-Sep-2023 | 426.00 | 426.00 | 418.00 | 420.00 | 22,064,100 | 0 |
| 14-Sep-2023 | 422.00 | 428.00 | 416.00 | 426.00 | 77,694,700 | 0 |
| 13-Sep-2023 | 402.00 | 422.00 | 402.00 | 420.00 | 67,749,300 | 0 |
| 12-Sep-2023 | 402.00 | 410.00 | 400.00 | 402.00 | 28,823,400 | 0 |
| 11-Sep-2023 | 406.00 | 408.00 | 396.00 | 402.00 | 19,092,900 | 0 |
| 08-Sep-2023 | 408.00 | 408.00 | 386.00 | 404.00 | 31,145,200 | 0 |
| 07-Sep-2023 | 418.00 | 418.00 | 406.00 | 406.00 | 26,326,200 | 0 |
| 06-Sep-2023 | 410.00 | 418.00 | 394.00 | 416.00 | 44,760,400 | 0 |
| 05-Sep-2023 | 416.00 | 416.00 | 398.00 | 408.00 | 21,995,900 | 0 |
| 04-Sep-2023 | 416.00 | 424.00 | 412.00 | 414.00 | 30,701,900 | 0 |
| 01-Sep-2023 | 414.00 | 416.00 | 406.00 | 416.00 | 12,909,200 | 0 |
| 31-Aug-2023 | 410.00 | 416.00 | 406.00 | 412.00 | 24,022,200 | 0 |
| 30-Aug-2023 | 410.00 | 422.00 | 410.00 | 410.00 | 28,928,100 | 0 |
| 29-Aug-2023 | 422.00 | 424.00 | 408.00 | 410.00 | 17,346,100 | 0 |
| 28-Aug-2023 | 418.00 | 424.00 | 418.00 | 422.00 | 21,956,300 | 0 |
| 25-Aug-2023 | 408.00 | 420.00 | 402.00 | 418.00 | 23,312,600 | 0 |
| 24-Aug-2023 | 414.00 | 418.00 | 408.00 | 412.00 | 50,032,000 | 0 |
| 23-Aug-2023 | 394.00 | 418.00 | 394.00 | 414.00 | 81,697,600 | 0 |
| 22-Aug-2023 | 380.00 | 396.00 | 380.00 | 394.00 | 21,366,500 | 0 |
| 21-Aug-2023 | 386.00 | 388.00 | 378.00 | 380.00 | 12,037,000 | 0 |
| 18-Aug-2023 | 392.00 | 394.00 | 382.00 | 386.00 | 43,010,100 | 0 |
| 16-Aug-2023 | 392.00 | 400.00 | 386.00 | 390.00 | 14,363,200 | 0 |
| 15-Aug-2023 | 390.00 | 394.00 | 386.00 | 392.00 | 7,784,900 | 0 |
| 14-Aug-2023 | 390.00 | 394.00 | 384.00 | 388.00 | 5,915,200 | 0 |
| 11-Aug-2023 | 388.00 | 392.00 | 382.00 | 388.00 | 41,244,500 | 0 |
| 10-Aug-2023 | 382.00 | 394.00 | 382.00 | 388.00 | 15,920,000 | 0 |
| 09-Aug-2023 | 392.00 | 392.00 | 382.00 | 382.00 | 11,986,000 | 0 |
| 08-Aug-2023 | 392.00 | 396.00 | 390.00 | 390.00 | 35,309,400 | 0 |
| 07-Aug-2023 | 392.00 | 396.00 | 390.00 | 392.00 | 9,003,000 | 0 |
| 04-Aug-2023 | 384.00 | 402.00 | 382.00 | 392.00 | 35,943,200 | 0 |
| 03-Aug-2023 | 390.00 | 392.00 | 376.00 | 382.00 | 20,718,300 | 0 |
| 02-Aug-2023 | 396.00 | 396.00 | 388.00 | 392.00 | 35,289,400 | 0 |
| 01-Aug-2023 | 398.00 | 400.00 | 390.00 | 396.00 | 17,706,800 | 0 |
| 31-Jul-2023 | 402.00 | 404.00 | 390.00 | 398.00 | 16,849,900 | 0 |
| 28-Jul-2023 | 398.00 | 402.00 | 384.00 | 402.00 | 9,257,600 | 0 |
| 27-Jul-2023 | 404.00 | 406.00 | 394.00 | 398.00 | 25,112,900 | 0 |
| 26-Jul-2023 | 398.00 | 406.00 | 398.00 | 404.00 | 12,249,800 | 0 |
| 25-Jul-2023 | 402.00 | 404.00 | 398.00 | 398.00 | 19,372,900 | 0 |
| 24-Jul-2023 | 408.00 | 408.00 | 400.00 | 402.00 | 20,673,600 | 0 |
| 21-Jul-2023 | 404.00 | 408.00 | 400.00 | 408.00 | 16,337,500 | 0 |
| 20-Jul-2023 | 402.00 | 406.00 | 400.00 | 402.00 | 24,309,500 | 0 |
| 18-Jul-2023 | 404.00 | 404.00 | 394.00 | 402.00 | 10,482,700 | 0 |
| 17-Jul-2023 | 396.00 | 408.00 | 396.00 | 402.00 | 24,609,600 | 0 |
| 14-Jul-2023 | 384.00 | 398.00 | 380.00 | 394.00 | 17,697,700 | 0 |
| 13-Jul-2023 | 384.00 | 390.00 | 376.00 | 384.00 | 17,972,600 | 0 |
| 12-Jul-2023 | 396.00 | 396.00 | 384.00 | 384.00 | 18,646,700 | 0 |
| 11-Jul-2023 | 400.00 | 406.00 | 392.00 | 394.00 | 24,774,000 | 0 |
| 10-Jul-2023 | 380.00 | 400.00 | 380.00 | 400.00 | 38,250,700 | 0 |
| 07-Jul-2023 | 380.00 | 388.00 | 374.00 | 380.00 | 11,843,600 | 0 |
| 06-Jul-2023 | 380.00 | 388.00 | 380.00 | 386.00 | 22,388,700 | 0 |
| 05-Jul-2023 | 370.00 | 384.00 | 370.00 | 380.00 | 32,237,300 | 0 |
| 04-Jul-2023 | 372.00 | 374.00 | 366.00 | 370.00 | 10,125,400 | 0 |
| 03-Jul-2023 | 364.00 | 374.00 | 360.00 | 372.00 | 12,290,100 | 0 |
| 27-Jun-2023 | 364.00 | 364.00 | 354.00 | 364.00 | 14,410,600 | 0 |
| 26-Jun-2023 | 354.00 | 368.00 | 352.00 | 364.00 | 12,805,100 | 0 |
| 23-Jun-2023 | 366.00 | 370.00 | 352.00 | 352.00 | 13,786,500 | 0 |
| 22-Jun-2023 | 370.00 | 372.00 | 364.00 | 366.00 | 12,679,100 | 0 |
| 21-Jun-2023 | 354.00 | 370.00 | 352.00 | 370.00 | 24,554,400 | 0 |
| 20-Jun-2023 | 358.00 | 360.00 | 342.00 | 354.00 | 14,712,900 | 0 |
| 19-Jun-2023 | 358.00 | 364.00 | 354.00 | 358.00 | 13,499,400 | 0 |
| 16-Jun-2023 | 350.00 | 366.00 | 350.00 | 362.00 | 26,925,600 | 0 |
| 15-Jun-2023 | 350.00 | 354.00 | 342.00 | 350.00 | 15,229,900 | 0 |
| 14-Jun-2023 | 348.00 | 352.00 | 346.00 | 350.00 | 11,269,200 | 0 |
| 13-Jun-2023 | 350.00 | 350.00 | 342.00 | 344.00 | 11,737,600 | 0 |
| 12-Jun-2023 | 356.00 | 356.00 | 346.00 | 348.00 | 21,408,800 | 0 |
| 09-Jun-2023 | 342.00 | 354.00 | 336.00 | 350.00 | 28,205,700 | 0 |
| 08-Jun-2023 | 330.00 | 346.00 | 328.00 | 338.00 | 39,655,100 | 0 |
| 07-Jun-2023 | 330.00 | 334.00 | 324.00 | 328.00 | 18,446,500 | 0 |