| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 352.50 | 367.50 | 350.00 | 360.00 | 139,400 | 0 |
| 31-Oct-2023 | 365.00 | 380.00 | 357.50 | 367.50 | 808,400 | 0 |
| 30-Oct-2023 | 375.00 | 380.00 | 375.00 | 375.00 | 228,400 | 0 |
| 27-Oct-2023 | 372.50 | 377.50 | 372.50 | 375.00 | 179,400 | 0 |
| 26-Oct-2023 | 377.50 | 377.50 | 365.00 | 377.50 | 13,400 | 0 |
| 25-Oct-2023 | 377.50 | 380.00 | 365.00 | 377.50 | 549,200 | 0 |
| 24-Oct-2023 | 375.00 | 380.00 | 375.00 | 380.00 | 600,400 | 0 |
| 23-Oct-2023 | 377.50 | 385.00 | 360.00 | 372.50 | 398,000 | 0 |
| 20-Oct-2023 | 375.00 | 377.50 | 365.00 | 377.50 | 376,600 | 0 |
| 19-Oct-2023 | 362.50 | 377.50 | 362.50 | 375.00 | 413,600 | 0 |
| 18-Oct-2023 | 360.00 | 375.00 | 360.00 | 362.50 | 531,600 | 0 |
| 17-Oct-2023 | 357.50 | 375.00 | 357.50 | 370.00 | 156,600 | 0 |
| 16-Oct-2023 | 370.00 | 375.00 | 357.50 | 367.50 | 522,400 | 0 |
| 13-Oct-2023 | 370.00 | 372.50 | 352.50 | 370.00 | 176,200 | 0 |
| 12-Oct-2023 | 372.50 | 380.00 | 365.00 | 372.50 | 463,400 | 0 |
| 11-Oct-2023 | 370.00 | 380.00 | 352.50 | 375.00 | 87,800 | 0 |
| 10-Oct-2023 | 362.50 | 370.00 | 362.50 | 370.00 | 215,600 | 0 |
| 09-Oct-2023 | 365.00 | 365.00 | 350.00 | 362.50 | 656,200 | 0 |
| 06-Oct-2023 | 370.00 | 372.50 | 367.50 | 370.00 | 302,600 | 0 |
| 05-Oct-2023 | 372.50 | 377.50 | 365.00 | 367.50 | 112,800 | 0 |
| 04-Oct-2023 | 375.00 | 377.50 | 360.00 | 372.50 | 480,400 | 0 |
| 03-Oct-2023 | 375.00 | 380.00 | 372.50 | 380.00 | 430,200 | 0 |
| 02-Oct-2023 | 375.00 | 375.00 | 367.50 | 372.50 | 671,000 | 0 |
| 29-Sep-2023 | 372.50 | 380.00 | 372.50 | 372.50 | 719,600 | 0 |
| 27-Sep-2023 | 370.00 | 372.50 | 370.00 | 372.50 | 27,200 | 0 |
| 26-Sep-2023 | 372.50 | 375.00 | 367.50 | 372.50 | 318,800 | 0 |
| 25-Sep-2023 | 370.00 | 375.00 | 367.50 | 372.50 | 138,800 | 0 |
| 22-Sep-2023 | 370.00 | 380.00 | 367.50 | 367.50 | 159,200 | 0 |
| 21-Sep-2023 | 375.00 | 375.00 | 360.00 | 370.00 | 467,800 | 0 |
| 20-Sep-2023 | 372.50 | 375.00 | 367.50 | 367.50 | 659,200 | 0 |
| 19-Sep-2023 | 370.00 | 375.00 | 370.00 | 372.50 | 666,000 | 0 |
| 18-Sep-2023 | 360.00 | 380.00 | 360.00 | 370.00 | 804,800 | 0 |
| 15-Sep-2023 | 340.00 | 365.00 | 340.00 | 352.50 | 1,623,200 | 0 |
| 14-Sep-2023 | 315.00 | 340.00 | 315.00 | 337.50 | 1,055,600 | 0 |
| 13-Sep-2023 | 320.00 | 325.00 | 320.00 | 322.50 | 1,053,600 | 0 |
| 12-Sep-2023 | 325.00 | 325.00 | 320.00 | 322.50 | 485,800 | 0 |
| 11-Sep-2023 | 320.00 | 325.00 | 317.50 | 325.00 | 344,600 | 0 |
| 08-Sep-2023 | 320.00 | 327.50 | 320.00 | 320.00 | 76,200 | 0 |
| 07-Sep-2023 | 325.00 | 325.00 | 320.00 | 320.00 | 110,800 | 0 |
| 06-Sep-2023 | 322.50 | 325.00 | 315.00 | 315.00 | 118,800 | 0 |
| 05-Sep-2023 | 307.50 | 325.00 | 302.50 | 325.00 | 409,000 | 0 |
| 04-Sep-2023 | 337.50 | 337.50 | 315.00 | 315.00 | 633,400 | 0 |
| 01-Sep-2023 | 332.50 | 337.50 | 325.00 | 337.50 | 423,800 | 0 |
| 31-Aug-2023 | 342.50 | 342.50 | 325.00 | 337.50 | 282,600 | 0 |
| 30-Aug-2023 | 345.00 | 345.00 | 330.00 | 342.50 | 236,200 | 0 |
| 29-Aug-2023 | 347.50 | 350.00 | 340.00 | 340.00 | 702,400 | 0 |
| 28-Aug-2023 | 340.00 | 347.50 | 337.50 | 345.00 | 146,200 | 0 |
| 25-Aug-2023 | 330.00 | 345.00 | 322.50 | 340.00 | 92,000 | 0 |
| 24-Aug-2023 | 325.00 | 337.50 | 325.00 | 330.00 | 66,600 | 0 |
| 23-Aug-2023 | 337.50 | 337.50 | 325.00 | 332.50 | 128,800 | 0 |
| 22-Aug-2023 | 332.50 | 337.50 | 332.50 | 337.50 | 39,400 | 0 |
| 21-Aug-2023 | 335.00 | 335.00 | 325.00 | 335.00 | 171,600 | 0 |
| 18-Aug-2023 | 335.00 | 337.50 | 330.00 | 335.00 | 155,000 | 0 |
| 16-Aug-2023 | 342.50 | 342.50 | 330.00 | 335.00 | 71,200 | 0 |
| 15-Aug-2023 | 382.50 | 382.50 | 335.00 | 335.00 | 546,400 | 0 |
| 14-Aug-2023 | 345.00 | 350.00 | 342.50 | 345.00 | 122,400 | 0 |
| 11-Aug-2023 | 342.50 | 350.00 | 337.50 | 347.50 | 272,400 | 0 |
| 10-Aug-2023 | 347.50 | 347.50 | 337.50 | 347.50 | 299,200 | 0 |
| 09-Aug-2023 | 340.00 | 350.00 | 337.50 | 347.50 | 308,000 | 0 |
| 08-Aug-2023 | 350.00 | 350.00 | 340.00 | 342.50 | 79,200 | 0 |
| 07-Aug-2023 | 342.50 | 350.00 | 337.50 | 350.00 | 345,400 | 0 |
| 04-Aug-2023 | 355.00 | 355.00 | 340.00 | 350.00 | 89,600 | 0 |
| 03-Aug-2023 | 350.00 | 352.50 | 345.00 | 345.00 | 71,600 | 0 |
| 02-Aug-2023 | 345.00 | 355.00 | 345.00 | 350.00 | 198,200 | 0 |
| 01-Aug-2023 | 340.00 | 350.00 | 330.00 | 345.00 | 534,000 | 0 |
| 31-Jul-2023 | 345.00 | 350.00 | 337.50 | 340.00 | 709,200 | 0 |
| 28-Jul-2023 | 350.00 | 370.00 | 350.00 | 357.50 | 164,800 | 0 |
| 27-Jul-2023 | 355.00 | 367.50 | 350.00 | 362.50 | 315,000 | 0 |
| 26-Jul-2023 | 355.00 | 370.00 | 352.50 | 360.00 | 192,600 | 0 |
| 25-Jul-2023 | 347.50 | 357.50 | 342.50 | 355.00 | 245,200 | 0 |
| 24-Jul-2023 | 360.00 | 372.50 | 332.50 | 350.00 | 165,200 | 0 |
| 21-Jul-2023 | 372.50 | 375.00 | 367.50 | 372.50 | 152,200 | 0 |
| 20-Jul-2023 | 360.00 | 375.00 | 357.50 | 370.00 | 263,000 | 0 |
| 18-Jul-2023 | 357.50 | 360.00 | 347.50 | 357.50 | 102,400 | 0 |
| 17-Jul-2023 | 352.50 | 357.50 | 347.50 | 355.00 | 100,400 | 0 |
| 14-Jul-2023 | 345.00 | 360.00 | 345.00 | 347.50 | 334,000 | 0 |
| 13-Jul-2023 | 325.00 | 345.00 | 325.00 | 345.00 | 326,000 | 0 |
| 12-Jul-2023 | 325.00 | 330.00 | 325.00 | 325.00 | 119,200 | 0 |
| 11-Jul-2023 | 317.50 | 325.00 | 317.50 | 325.00 | 99,200 | 0 |
| 10-Jul-2023 | 315.00 | 325.00 | 312.50 | 322.50 | 257,200 | 0 |
| 07-Jul-2023 | 305.00 | 320.00 | 302.50 | 315.00 | 636,000 | 0 |
| 06-Jul-2023 | 300.00 | 307.50 | 297.50 | 305.00 | 307,200 | 0 |
| 05-Jul-2023 | 302.50 | 302.50 | 297.50 | 297.50 | 157,600 | 0 |
| 04-Jul-2023 | 300.00 | 302.50 | 297.50 | 297.50 | 309,400 | 0 |
| 03-Jul-2023 | 300.00 | 302.50 | 290.00 | 300.00 | 1,032,200 | 0 |
| 27-Jun-2023 | 310.00 | 320.00 | 297.50 | 300.00 | 1,872,400 | 0 |
| 26-Jun-2023 | 302.50 | 312.50 | 297.50 | 310.00 | 593,400 | 0 |
| 23-Jun-2023 | 310.00 | 317.50 | 300.00 | 300.00 | 277,600 | 0 |
| 22-Jun-2023 | 312.50 | 315.00 | 302.50 | 310.00 | 221,600 | 0 |
| 21-Jun-2023 | 302.50 | 315.00 | 300.00 | 312.50 | 712,600 | 0 |
| 20-Jun-2023 | 305.00 | 307.50 | 290.00 | 302.50 | 60,800 | 0 |
| 19-Jun-2023 | 300.00 | 307.50 | 300.00 | 300.00 | 133,000 | 0 |
| 16-Jun-2023 | 302.50 | 302.50 | 295.00 | 300.00 | 80,600 | 0 |
| 15-Jun-2023 | 300.00 | 307.50 | 295.00 | 305.00 | 156,600 | 0 |
| 14-Jun-2023 | 300.00 | 307.50 | 297.50 | 307.50 | 441,200 | 0 |
| 13-Jun-2023 | 310.00 | 310.00 | 297.50 | 310.00 | 283,200 | 0 |
| 12-Jun-2023 | 310.00 | 310.00 | 302.50 | 310.00 | 99,200 | 0 |
| 09-Jun-2023 | 305.00 | 315.00 | 300.00 | 310.00 | 97,400 | 0 |
| 08-Jun-2023 | 302.50 | 305.00 | 300.00 | 305.00 | 49,400 | 0 |
| 07-Jun-2023 | 307.50 | 307.50 | 302.50 | 305.00 | 56,800 | 0 |