| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 398.00 | 412.00 | 396.00 | 410.00 | 7,182,600 | 0 |
| 01-Nov-2023 | 416.00 | 416.00 | 394.00 | 400.00 | 5,808,400 | 0 |
| 31-Oct-2023 | 418.00 | 424.00 | 394.00 | 410.00 | 12,243,600 | 0 |
| 30-Oct-2023 | 400.00 | 420.00 | 398.00 | 418.00 | 16,454,400 | 0 |
| 27-Oct-2023 | 398.00 | 420.00 | 370.00 | 400.00 | 14,897,500 | 0 |
| 26-Oct-2023 | 402.00 | 404.00 | 394.00 | 394.00 | 3,837,000 | 0 |
| 25-Oct-2023 | 400.00 | 404.00 | 398.00 | 402.00 | 5,133,100 | 0 |
| 24-Oct-2023 | 394.00 | 402.00 | 392.00 | 398.00 | 5,906,300 | 0 |
| 23-Oct-2023 | 404.00 | 410.00 | 392.00 | 394.00 | 5,348,100 | 0 |
| 20-Oct-2023 | 394.00 | 404.00 | 388.00 | 404.00 | 6,441,100 | 0 |
| 19-Oct-2023 | 398.00 | 400.00 | 388.00 | 396.00 | 5,471,700 | 0 |
| 18-Oct-2023 | 398.00 | 398.00 | 388.00 | 398.00 | 6,340,100 | 0 |
| 17-Oct-2023 | 410.00 | 412.00 | 392.00 | 398.00 | 18,404,700 | 0 |
| 16-Oct-2023 | 364.00 | 408.00 | 364.00 | 408.00 | 24,401,300 | 0 |
| 13-Oct-2023 | 362.00 | 368.00 | 362.00 | 364.00 | 431,400 | 0 |
| 12-Oct-2023 | 374.00 | 374.00 | 360.00 | 362.00 | 2,225,000 | 0 |
| 11-Oct-2023 | 366.00 | 384.00 | 366.00 | 374.00 | 2,657,800 | 0 |
| 10-Oct-2023 | 364.00 | 370.00 | 362.00 | 366.00 | 290,700 | 0 |
| 09-Oct-2023 | 354.00 | 372.00 | 354.00 | 364.00 | 868,500 | 0 |
| 06-Oct-2023 | 358.00 | 360.00 | 354.00 | 354.00 | 1,862,500 | 0 |
| 05-Oct-2023 | 358.00 | 364.00 | 354.00 | 356.00 | 393,000 | 0 |
| 04-Oct-2023 | 360.00 | 362.00 | 348.00 | 358.00 | 672,600 | 0 |
| 03-Oct-2023 | 364.00 | 366.00 | 358.00 | 362.00 | 397,400 | 0 |
| 02-Oct-2023 | 362.00 | 370.00 | 360.00 | 364.00 | 1,043,200 | 0 |
| 29-Sep-2023 | 364.00 | 374.00 | 358.00 | 360.00 | 1,730,300 | 0 |
| 27-Sep-2023 | 348.00 | 364.00 | 344.00 | 358.00 | 2,376,600 | 0 |
| 26-Sep-2023 | 350.00 | 352.00 | 344.00 | 348.00 | 948,000 | 0 |
| 25-Sep-2023 | 346.00 | 362.00 | 342.00 | 350.00 | 1,205,400 | 0 |
| 22-Sep-2023 | 350.00 | 352.00 | 342.00 | 346.00 | 297,100 | 0 |
| 21-Sep-2023 | 364.00 | 366.00 | 344.00 | 350.00 | 2,242,800 | 0 |
| 20-Sep-2023 | 342.00 | 364.00 | 332.00 | 364.00 | 2,807,100 | 0 |
| 19-Sep-2023 | 342.00 | 348.00 | 332.00 | 342.00 | 1,062,500 | 0 |
| 18-Sep-2023 | 346.00 | 356.00 | 340.00 | 342.00 | 1,709,700 | 0 |
| 15-Sep-2023 | 346.00 | 352.00 | 338.00 | 346.00 | 1,281,600 | 0 |
| 14-Sep-2023 | 360.00 | 366.00 | 346.00 | 346.00 | 1,730,200 | 0 |
| 13-Sep-2023 | 344.00 | 368.00 | 344.00 | 356.00 | 3,804,700 | 0 |
| 12-Sep-2023 | 358.00 | 364.00 | 336.00 | 342.00 | 2,575,800 | 0 |
| 11-Sep-2023 | 368.00 | 374.00 | 360.00 | 360.00 | 1,281,700 | 0 |
| 08-Sep-2023 | 374.00 | 374.00 | 368.00 | 368.00 | 1,695,500 | 0 |
| 07-Sep-2023 | 368.00 | 378.00 | 358.00 | 374.00 | 3,085,600 | 0 |
| 06-Sep-2023 | 360.00 | 378.00 | 358.00 | 364.00 | 2,643,200 | 0 |
| 05-Sep-2023 | 362.00 | 378.00 | 352.00 | 360.00 | 3,346,600 | 0 |
| 04-Sep-2023 | 370.00 | 378.00 | 362.00 | 362.00 | 1,843,400 | 0 |
| 01-Sep-2023 | 368.00 | 410.00 | 368.00 | 370.00 | 9,849,800 | 0 |
| 31-Aug-2023 | 380.00 | 388.00 | 372.00 | 378.00 | 2,548,800 | 0 |
| 30-Aug-2023 | 400.00 | 400.00 | 362.00 | 386.00 | 4,775,900 | 0 |
| 29-Aug-2023 | 412.00 | 412.00 | 378.00 | 380.00 | 2,388,100 | 0 |
| 28-Aug-2023 | 398.00 | 402.00 | 380.00 | 392.00 | 3,942,800 | 0 |
| 25-Aug-2023 | 410.00 | 410.00 | 374.00 | 378.00 | 2,817,400 | 0 |
| 24-Aug-2023 | 430.00 | 430.00 | 376.00 | 390.00 | 8,017,600 | 0 |
| 23-Aug-2023 | 408.00 | 420.00 | 382.00 | 410.00 | 10,848,700 | 0 |
| 22-Aug-2023 | 444.00 | 444.00 | 384.00 | 388.00 | 23,538,800 | 0 |
| 21-Aug-2023 | 366.00 | 430.00 | 344.00 | 428.00 | 39,683,500 | 0 |
| 18-Aug-2023 | 322.00 | 390.00 | 322.00 | 364.00 | 24,241,900 | 0 |
| 16-Aug-2023 | 308.00 | 352.00 | 306.00 | 314.00 | 3,672,400 | 0 |
| 15-Aug-2023 | 296.00 | 330.00 | 296.00 | 306.00 | 2,009,700 | 0 |
| 14-Aug-2023 | 340.00 | 340.00 | 312.00 | 326.00 | 2,416,900 | 0 |
| 11-Aug-2023 | 372.00 | 374.00 | 330.00 | 342.00 | 3,508,400 | 0 |
| 10-Aug-2023 | 362.00 | 384.00 | 354.00 | 372.00 | 5,705,700 | 0 |
| 09-Aug-2023 | 320.00 | 376.00 | 320.00 | 364.00 | 1,613,400 | 0 |
| 08-Aug-2023 | 378.00 | 384.00 | 368.00 | 376.00 | 3,404,900 | 0 |
| 07-Aug-2023 | 370.00 | 378.00 | 342.00 | 376.00 | 6,508,400 | 0 |
| 04-Aug-2023 | 372.00 | 380.00 | 370.00 | 370.00 | 2,138,200 | 0 |
| 03-Aug-2023 | 382.00 | 384.00 | 372.00 | 372.00 | 2,821,500 | 0 |
| 02-Aug-2023 | 382.00 | 392.00 | 378.00 | 382.00 | 6,305,800 | 0 |
| 01-Aug-2023 | 388.00 | 390.00 | 372.00 | 378.00 | 7,595,800 | 0 |
| 31-Jul-2023 | 394.00 | 408.00 | 370.00 | 388.00 | 24,709,200 | 0 |
| 28-Jul-2023 | 356.00 | 414.00 | 350.00 | 392.00 | 57,425,800 | 0 |
| 27-Jul-2023 | 292.00 | 342.00 | 276.00 | 342.00 | 42,006,700 | 0 |
| 26-Jul-2023 | 220.00 | 274.00 | 220.00 | 274.00 | 33,928,700 | 0 |
| 25-Jul-2023 | 175.00 | 226.00 | 175.00 | 220.00 | 21,174,900 | 0 |
| 24-Jul-2023 | 183.00 | 186.00 | 181.00 | 184.00 | 2,329,000 | 0 |
| 21-Jul-2023 | 181.00 | 186.00 | 181.00 | 183.00 | 2,768,000 | 0 |
| 20-Jul-2023 | 171.00 | 208.00 | 171.00 | 183.00 | 34,990,300 | 0 |
| 18-Jul-2023 | 172.00 | 185.00 | 172.00 | 180.00 | 1,482,200 | 0 |
| 17-Jul-2023 | 171.00 | 185.00 | 171.00 | 180.00 | 1,453,100 | 0 |
| 14-Jul-2023 | 182.00 | 183.00 | 178.00 | 180.00 | 1,551,900 | 0 |
| 13-Jul-2023 | 179.00 | 193.00 | 179.00 | 181.00 | 7,187,400 | 0 |
| 12-Jul-2023 | 187.00 | 187.00 | 179.00 | 179.00 | 3,133,300 | 0 |
| 11-Jul-2023 | 202.00 | 202.00 | 182.00 | 187.00 | 7,395,700 | 0 |
| 10-Jul-2023 | 189.00 | 202.00 | 185.00 | 200.00 | 24,155,300 | 0 |
| 07-Jul-2023 | 178.00 | 192.00 | 178.00 | 188.00 | 3,470,400 | 0 |
| 06-Jul-2023 | 189.00 | 191.00 | 183.00 | 187.00 | 3,463,200 | 0 |
| 05-Jul-2023 | 181.00 | 195.00 | 181.00 | 188.00 | 12,871,600 | 0 |
| 04-Jul-2023 | 197.00 | 206.00 | 173.00 | 181.00 | 13,187,600 | 0 |
| 03-Jul-2023 | 191.00 | 220.00 | 190.00 | 196.00 | 29,637,000 | 0 |
| 27-Jun-2023 | 164.00 | 214.00 | 164.00 | 189.00 | 87,485,300 | 0 |
| 26-Jun-2023 | 122.00 | 164.00 | 122.00 | 164.00 | 29,032,600 | 0 |
| 23-Jun-2023 | 146.00 | 146.00 | 122.00 | 122.00 | 2,048,800 | 0 |
| 22-Jun-2023 | 155.00 | 155.00 | 133.00 | 137.00 | 2,697,000 | 0 |
| 21-Jun-2023 | 169.00 | 169.00 | 145.00 | 145.00 | 2,915,800 | 0 |
| 20-Jun-2023 | 170.00 | 170.00 | 164.00 | 164.00 | 1,079,100 | 0 |
| 19-Jun-2023 | 179.00 | 180.00 | 170.00 | 170.00 | 942,900 | 0 |
| 16-Jun-2023 | 180.00 | 180.00 | 171.00 | 172.00 | 677,400 | 0 |
| 15-Jun-2023 | 186.00 | 186.00 | 173.00 | 174.00 | 1,974,900 | 0 |
| 14-Jun-2023 | 191.00 | 191.00 | 178.00 | 179.00 | 2,185,500 | 0 |
| 13-Jun-2023 | 193.00 | 193.00 | 182.00 | 182.00 | 503,300 | 0 |
| 12-Jun-2023 | 189.00 | 189.00 | 181.00 | 184.00 | 1,090,200 | 0 |
| 09-Jun-2023 | 185.00 | 188.00 | 181.00 | 183.00 | 685,600 | 0 |
| 08-Jun-2023 | 195.00 | 195.00 | 184.00 | 185.00 | 1,474,200 | 0 |