| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Nov-2023 | 450.00 | 458.00 | 444.00 | 456.00 | 54,200 | 0 |
| 07-Nov-2023 | 470.00 | 470.00 | 448.00 | 452.00 | 223,700 | 0 |
| 06-Nov-2023 | 440.00 | 478.00 | 436.00 | 464.00 | 560,400 | 0 |
| 03-Nov-2023 | 438.00 | 438.00 | 430.00 | 436.00 | 36,200 | 0 |
| 02-Nov-2023 | 440.00 | 448.00 | 430.00 | 438.00 | 48,200 | 0 |
| 01-Nov-2023 | 446.00 | 448.00 | 440.00 | 440.00 | 177,000 | 0 |
| 31-Oct-2023 | 446.00 | 446.00 | 432.00 | 446.00 | 39,700 | 0 |
| 30-Oct-2023 | 448.00 | 452.00 | 436.00 | 446.00 | 77,000 | 0 |
| 27-Oct-2023 | 432.00 | 478.00 | 432.00 | 450.00 | 849,500 | 0 |
| 26-Oct-2023 | 438.00 | 438.00 | 430.00 | 436.00 | 31,200 | 0 |
| 25-Oct-2023 | 430.00 | 456.00 | 430.00 | 438.00 | 84,700 | 0 |
| 24-Oct-2023 | 430.00 | 432.00 | 426.00 | 432.00 | 59,900 | 0 |
| 23-Oct-2023 | 436.00 | 436.00 | 428.00 | 430.00 | 22,400 | 0 |
| 20-Oct-2023 | 434.00 | 440.00 | 434.00 | 436.00 | 11,200 | 0 |
| 19-Oct-2023 | 446.00 | 446.00 | 432.00 | 434.00 | 36,900 | 0 |
| 18-Oct-2023 | 450.00 | 450.00 | 432.00 | 444.00 | 107,500 | 0 |
| 17-Oct-2023 | 452.00 | 458.00 | 450.00 | 452.00 | 43,300 | 0 |
| 16-Oct-2023 | 476.00 | 484.00 | 454.00 | 454.00 | 208,100 | 0 |
| 13-Oct-2023 | 482.00 | 482.00 | 474.00 | 474.00 | 55,700 | 0 |
| 12-Oct-2023 | 480.00 | 490.00 | 474.00 | 484.00 | 28,200 | 0 |
| 11-Oct-2023 | 476.00 | 490.00 | 474.00 | 480.00 | 72,700 | 0 |
| 10-Oct-2023 | 480.00 | 480.00 | 474.00 | 476.00 | 40,900 | 0 |
| 09-Oct-2023 | 482.00 | 482.00 | 480.00 | 480.00 | 18,300 | 0 |
| 06-Oct-2023 | 482.00 | 482.00 | 480.00 | 482.00 | 39,400 | 0 |
| 05-Oct-2023 | 480.00 | 490.00 | 480.00 | 480.00 | 211,600 | 0 |
| 04-Oct-2023 | 486.00 | 486.00 | 482.00 | 482.00 | 50,800 | 0 |
| 03-Oct-2023 | 492.00 | 492.00 | 486.00 | 490.00 | 97,900 | 0 |
| 02-Oct-2023 | 490.00 | 498.00 | 490.00 | 490.00 | 48,500 | 0 |
| 29-Sep-2023 | 492.00 | 494.00 | 490.00 | 490.00 | 153,300 | 0 |
| 27-Sep-2023 | 494.00 | 500.00 | 492.00 | 494.00 | 30,400 | 0 |
| 26-Sep-2023 | 500.00 | 500.00 | 494.00 | 494.00 | 68,600 | 0 |
| 25-Sep-2023 | 505.00 | 505.00 | 498.00 | 500.00 | 61,300 | 0 |
| 22-Sep-2023 | 510.00 | 510.00 | 486.00 | 500.00 | 272,600 | 0 |
| 21-Sep-2023 | 515.00 | 515.00 | 505.00 | 515.00 | 39,600 | 0 |
| 20-Sep-2023 | 520.00 | 520.00 | 505.00 | 515.00 | 118,200 | 0 |
| 19-Sep-2023 | 515.00 | 520.00 | 515.00 | 520.00 | 43,000 | 0 |
| 18-Sep-2023 | 525.00 | 525.00 | 515.00 | 515.00 | 61,000 | 0 |
| 15-Sep-2023 | 530.00 | 530.00 | 520.00 | 525.00 | 95,300 | 0 |
| 14-Sep-2023 | 535.00 | 540.00 | 530.00 | 540.00 | 29,700 | 0 |
| 13-Sep-2023 | 530.00 | 540.00 | 530.00 | 540.00 | 24,900 | 0 |
| 12-Sep-2023 | 545.00 | 545.00 | 525.00 | 540.00 | 40,000 | 0 |
| 11-Sep-2023 | 530.00 | 555.00 | 525.00 | 545.00 | 80,700 | 0 |
| 08-Sep-2023 | 535.00 | 540.00 | 525.00 | 530.00 | 20,100 | 0 |
| 07-Sep-2023 | 530.00 | 535.00 | 520.00 | 535.00 | 81,000 | 0 |
| 06-Sep-2023 | 530.00 | 535.00 | 530.00 | 530.00 | 62,400 | 0 |
| 05-Sep-2023 | 535.00 | 545.00 | 535.00 | 535.00 | 11,700 | 0 |
| 04-Sep-2023 | 540.00 | 545.00 | 525.00 | 535.00 | 73,600 | 0 |
| 01-Sep-2023 | 545.00 | 565.00 | 530.00 | 545.00 | 97,200 | 0 |
| 31-Aug-2023 | 530.00 | 580.00 | 525.00 | 550.00 | 632,400 | 0 |
| 30-Aug-2023 | 530.00 | 580.00 | 525.00 | 530.00 | 131,200 | 0 |
| 29-Aug-2023 | 525.00 | 530.00 | 525.00 | 530.00 | 64,600 | 0 |
| 28-Aug-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 76,600 | 0 |
| 25-Aug-2023 | 535.00 | 535.00 | 525.00 | 530.00 | 41,800 | 0 |
| 24-Aug-2023 | 525.00 | 540.00 | 515.00 | 530.00 | 36,800 | 0 |
| 23-Aug-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 88,700 | 0 |
| 22-Aug-2023 | 535.00 | 540.00 | 520.00 | 530.00 | 17,900 | 0 |
| 21-Aug-2023 | 525.00 | 535.00 | 525.00 | 525.00 | 28,700 | 0 |
| 18-Aug-2023 | 540.00 | 540.00 | 520.00 | 530.00 | 91,600 | 0 |
| 16-Aug-2023 | 555.00 | 555.00 | 525.00 | 540.00 | 181,300 | 0 |
| 15-Aug-2023 | 585.00 | 585.00 | 540.00 | 555.00 | 368,100 | 0 |
| 14-Aug-2023 | 590.00 | 590.00 | 555.00 | 570.00 | 123,000 | 0 |
| 11-Aug-2023 | 590.00 | 600.00 | 590.00 | 590.00 | 12,400 | 0 |
| 10-Aug-2023 | 600.00 | 600.00 | 585.00 | 590.00 | 101,200 | 0 |
| 09-Aug-2023 | 610.00 | 610.00 | 595.00 | 600.00 | 116,600 | 0 |
| 08-Aug-2023 | 620.00 | 620.00 | 600.00 | 610.00 | 234,400 | 0 |
| 07-Aug-2023 | 620.00 | 640.00 | 615.00 | 620.00 | 214,800 | 0 |
| 04-Aug-2023 | 655.00 | 665.00 | 635.00 | 650.00 | 104,100 | 0 |
| 03-Aug-2023 | 650.00 | 675.00 | 635.00 | 650.00 | 386,400 | 0 |
| 02-Aug-2023 | 650.00 | 650.00 | 625.00 | 640.00 | 58,500 | 0 |
| 01-Aug-2023 | 645.00 | 690.00 | 630.00 | 645.00 | 818,200 | 0 |
| 31-Jul-2023 | 650.00 | 655.00 | 625.00 | 645.00 | 103,000 | 0 |
| 28-Jul-2023 | 650.00 | 655.00 | 625.00 | 645.00 | 110,900 | 0 |
| 27-Jul-2023 | 650.00 | 660.00 | 645.00 | 650.00 | 36,500 | 0 |
| 26-Jul-2023 | 655.00 | 660.00 | 645.00 | 650.00 | 33,900 | 0 |
| 25-Jul-2023 | 660.00 | 665.00 | 640.00 | 655.00 | 85,100 | 0 |
| 24-Jul-2023 | 655.00 | 670.00 | 650.00 | 660.00 | 74,600 | 0 |
| 21-Jul-2023 | 645.00 | 660.00 | 645.00 | 655.00 | 15,000 | 0 |
| 20-Jul-2023 | 660.00 | 660.00 | 655.00 | 655.00 | 103,600 | 0 |
| 18-Jul-2023 | 665.00 | 665.00 | 655.00 | 660.00 | 60,700 | 0 |
| 17-Jul-2023 | 670.00 | 670.00 | 655.00 | 660.00 | 83,300 | 0 |
| 14-Jul-2023 | 660.00 | 670.00 | 655.00 | 670.00 | 77,200 | 0 |
| 13-Jul-2023 | 670.00 | 675.00 | 660.00 | 660.00 | 124,200 | 0 |
| 12-Jul-2023 | 670.00 | 670.00 | 655.00 | 655.00 | 36,200 | 0 |
| 11-Jul-2023 | 660.00 | 675.00 | 650.00 | 660.00 | 219,200 | 0 |
| 10-Jul-2023 | 650.00 | 660.00 | 645.00 | 655.00 | 30,900 | 0 |
| 07-Jul-2023 | 645.00 | 660.00 | 645.00 | 650.00 | 61,400 | 0 |
| 06-Jul-2023 | 660.00 | 660.00 | 645.00 | 650.00 | 53,700 | 0 |
| 05-Jul-2023 | 660.00 | 665.00 | 635.00 | 660.00 | 130,400 | 0 |
| 04-Jul-2023 | 635.00 | 675.00 | 630.00 | 660.00 | 216,300 | 0 |
| 03-Jul-2023 | 630.00 | 645.00 | 630.00 | 635.00 | 32,200 | 0 |
| 27-Jun-2023 | 640.00 | 645.00 | 625.00 | 630.00 | 58,400 | 0 |
| 26-Jun-2023 | 640.00 | 645.00 | 625.00 | 630.00 | 58,200 | 0 |
| 23-Jun-2023 | 650.00 | 650.00 | 635.00 | 640.00 | 43,700 | 0 |
| 22-Jun-2023 | 650.00 | 670.00 | 635.00 | 645.00 | 168,600 | 0 |
| 21-Jun-2023 | 655.00 | 665.00 | 640.00 | 655.00 | 67,400 | 0 |
| 20-Jun-2023 | 635.00 | 725.00 | 635.00 | 655.00 | 742,400 | 0 |
| 19-Jun-2023 | 620.00 | 680.00 | 620.00 | 630.00 | 51,300 | 0 |
| 16-Jun-2023 | 630.00 | 635.00 | 620.00 | 620.00 | 57,700 | 0 |
| 15-Jun-2023 | 630.00 | 630.00 | 620.00 | 630.00 | 10,300 | 0 |
| 14-Jun-2023 | 635.00 | 635.00 | 620.00 | 620.00 | 13,800 | 0 |