| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 386.00 | 386.00 | 380.00 | 386.00 | 46,800 | 0 |
| 31-Oct-2023 | 394.00 | 394.00 | 386.00 | 386.00 | 127,600 | 0 |
| 30-Oct-2023 | 390.00 | 400.00 | 382.00 | 390.00 | 485,500 | 0 |
| 27-Oct-2023 | 386.00 | 390.00 | 384.00 | 386.00 | 2,179,900 | 0 |
| 26-Oct-2023 | 384.00 | 386.00 | 380.00 | 384.00 | 42,900 | 0 |
| 25-Oct-2023 | 386.00 | 386.00 | 382.00 | 384.00 | 39,800 | 0 |
| 24-Oct-2023 | 382.00 | 386.00 | 380.00 | 380.00 | 113,200 | 0 |
| 23-Oct-2023 | 394.00 | 398.00 | 376.00 | 382.00 | 201,500 | 0 |
| 20-Oct-2023 | 406.00 | 406.00 | 390.00 | 392.00 | 182,100 | 0 |
| 19-Oct-2023 | 394.00 | 406.00 | 390.00 | 406.00 | 313,300 | 0 |
| 18-Oct-2023 | 396.00 | 396.00 | 392.00 | 394.00 | 62,200 | 0 |
| 17-Oct-2023 | 398.00 | 400.00 | 390.00 | 396.00 | 423,300 | 0 |
| 16-Oct-2023 | 420.00 | 422.00 | 398.00 | 398.00 | 1,222,500 | 0 |
| 13-Oct-2023 | 408.00 | 426.00 | 408.00 | 420.00 | 83,100 | 0 |
| 12-Oct-2023 | 420.00 | 420.00 | 400.00 | 406.00 | 1,598,400 | 0 |
| 11-Oct-2023 | 424.00 | 424.00 | 410.00 | 420.00 | 152,700 | 0 |
| 10-Oct-2023 | 428.00 | 428.00 | 420.00 | 424.00 | 237,500 | 0 |
| 09-Oct-2023 | 430.00 | 434.00 | 416.00 | 430.00 | 49,700 | 0 |
| 06-Oct-2023 | 442.00 | 444.00 | 412.00 | 434.00 | 91,100 | 0 |
| 05-Oct-2023 | 438.00 | 440.00 | 438.00 | 440.00 | 7,200 | 0 |
| 04-Oct-2023 | 440.00 | 440.00 | 430.00 | 432.00 | 35,300 | 0 |
| 03-Oct-2023 | 440.00 | 440.00 | 440.00 | 440.00 | 26,500 | 0 |
| 02-Oct-2023 | 444.00 | 444.00 | 438.00 | 442.00 | 187,300 | 0 |
| 29-Sep-2023 | 446.00 | 446.00 | 440.00 | 446.00 | 159,900 | 0 |
| 27-Sep-2023 | 452.00 | 452.00 | 446.00 | 448.00 | 168,700 | 0 |
| 26-Sep-2023 | 452.00 | 452.00 | 450.00 | 450.00 | 197,300 | 0 |
| 25-Sep-2023 | 456.00 | 456.00 | 450.00 | 452.00 | 112,400 | 0 |
| 22-Sep-2023 | 454.00 | 458.00 | 452.00 | 456.00 | 234,700 | 0 |
| 21-Sep-2023 | 456.00 | 458.00 | 454.00 | 456.00 | 64,600 | 0 |
| 20-Sep-2023 | 456.00 | 458.00 | 454.00 | 454.00 | 59,200 | 0 |
| 19-Sep-2023 | 458.00 | 458.00 | 450.00 | 456.00 | 223,700 | 0 |
| 18-Sep-2023 | 462.00 | 462.00 | 456.00 | 458.00 | 267,300 | 0 |
| 15-Sep-2023 | 470.00 | 470.00 | 462.00 | 462.00 | 29,600 | 0 |
| 14-Sep-2023 | 470.00 | 470.00 | 468.00 | 468.00 | 86,300 | 0 |
| 13-Sep-2023 | 470.00 | 470.00 | 464.00 | 468.00 | 61,300 | 0 |
| 12-Sep-2023 | 468.00 | 470.00 | 466.00 | 468.00 | 60,500 | 0 |
| 11-Sep-2023 | 474.00 | 486.00 | 470.00 | 470.00 | 159,300 | 0 |
| 08-Sep-2023 | 472.00 | 474.00 | 470.00 | 474.00 | 14,300 | 0 |
| 07-Sep-2023 | 474.00 | 474.00 | 470.00 | 474.00 | 112,200 | 0 |
| 06-Sep-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 209,000 | 0 |
| 05-Sep-2023 | 484.00 | 484.00 | 470.00 | 474.00 | 111,100 | 0 |
| 04-Sep-2023 | 470.00 | 490.00 | 470.00 | 484.00 | 134,500 | 0 |
| 01-Sep-2023 | 468.00 | 468.00 | 460.00 | 468.00 | 779,300 | 0 |
| 31-Aug-2023 | 468.00 | 468.00 | 464.00 | 466.00 | 29,200 | 0 |
| 30-Aug-2023 | 468.00 | 468.00 | 466.00 | 468.00 | 62,400 | 0 |
| 29-Aug-2023 | 472.00 | 472.00 | 466.00 | 468.00 | 182,500 | 0 |
| 28-Aug-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 26,800 | 0 |
| 25-Aug-2023 | 470.00 | 472.00 | 468.00 | 468.00 | 94,000 | 0 |
| 24-Aug-2023 | 472.00 | 472.00 | 468.00 | 470.00 | 107,000 | 0 |
| 23-Aug-2023 | 474.00 | 480.00 | 470.00 | 472.00 | 214,100 | 0 |
| 22-Aug-2023 | 476.00 | 476.00 | 474.00 | 476.00 | 376,400 | 0 |
| 21-Aug-2023 | 476.00 | 482.00 | 474.00 | 474.00 | 117,800 | 0 |
| 18-Aug-2023 | 474.00 | 476.00 | 470.00 | 474.00 | 24,600 | 0 |
| 16-Aug-2023 | 474.00 | 478.00 | 472.00 | 474.00 | 83,300 | 0 |
| 15-Aug-2023 | 476.00 | 478.00 | 470.00 | 474.00 | 49,800 | 0 |
| 14-Aug-2023 | 484.00 | 486.00 | 470.00 | 476.00 | 160,200 | 0 |
| 11-Aug-2023 | 486.00 | 492.00 | 482.00 | 484.00 | 24,700 | 0 |
| 10-Aug-2023 | 484.00 | 486.00 | 480.00 | 480.00 | 45,100 | 0 |
| 09-Aug-2023 | 490.00 | 494.00 | 482.00 | 484.00 | 39,900 | 0 |
| 08-Aug-2023 | 482.00 | 496.00 | 482.00 | 492.00 | 115,500 | 0 |
| 07-Aug-2023 | 494.00 | 494.00 | 482.00 | 484.00 | 114,200 | 0 |
| 04-Aug-2023 | 488.00 | 494.00 | 488.00 | 494.00 | 43,400 | 0 |
| 03-Aug-2023 | 492.00 | 494.00 | 486.00 | 488.00 | 16,600 | 0 |
| 02-Aug-2023 | 474.00 | 496.00 | 474.00 | 492.00 | 134,600 | 0 |
| 01-Aug-2023 | 490.00 | 490.00 | 472.00 | 476.00 | 175,400 | 0 |
| 31-Jul-2023 | 500.00 | 505.00 | 490.00 | 490.00 | 373,300 | 0 |
| 28-Jul-2023 | 505.00 | 505.00 | 500.00 | 505.00 | 150,700 | 0 |
| 27-Jul-2023 | 500.00 | 505.00 | 500.00 | 505.00 | 149,000 | 0 |
| 26-Jul-2023 | 515.00 | 515.00 | 500.00 | 500.00 | 348,000 | 0 |
| 25-Jul-2023 | 515.00 | 515.00 | 510.00 | 515.00 | 109,200 | 0 |
| 24-Jul-2023 | 515.00 | 515.00 | 505.00 | 515.00 | 70,800 | 0 |
| 21-Jul-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 84,600 | 0 |
| 20-Jul-2023 | 510.00 | 515.00 | 505.00 | 515.00 | 94,300 | 0 |
| 18-Jul-2023 | 520.00 | 520.00 | 500.00 | 510.00 | 107,900 | 0 |
| 17-Jul-2023 | 515.00 | 520.00 | 500.00 | 515.00 | 524,700 | 0 |
| 14-Jul-2023 | 510.00 | 525.00 | 505.00 | 510.00 | 847,200 | 0 |
| 13-Jul-2023 | 515.00 | 515.00 | 500.00 | 510.00 | 102,100 | 0 |
| 12-Jul-2023 | 520.00 | 520.00 | 510.00 | 515.00 | 81,500 | 0 |
| 11-Jul-2023 | 520.00 | 520.00 | 510.00 | 520.00 | 116,300 | 0 |
| 10-Jul-2023 | 515.00 | 560.00 | 510.00 | 520.00 | 1,430,100 | 0 |
| 07-Jul-2023 | 510.00 | 515.00 | 505.00 | 515.00 | 52,300 | 0 |
| 06-Jul-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 55,300 | 0 |
| 05-Jul-2023 | 505.00 | 510.00 | 500.00 | 510.00 | 111,900 | 0 |
| 04-Jul-2023 | 500.00 | 510.00 | 500.00 | 505.00 | 212,600 | 0 |
| 03-Jul-2023 | 510.00 | 515.00 | 500.00 | 500.00 | 301,900 | 0 |
| 27-Jun-2023 | 505.00 | 515.00 | 500.00 | 510.00 | 60,800 | 0 |
| 26-Jun-2023 | 505.00 | 520.00 | 500.00 | 505.00 | 189,800 | 0 |
| 23-Jun-2023 | 510.00 | 520.00 | 505.00 | 505.00 | 116,800 | 0 |
| 22-Jun-2023 | 510.00 | 530.00 | 510.00 | 510.00 | 76,500 | 0 |
| 21-Jun-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 30,700 | 0 |
| 20-Jun-2023 | 515.00 | 515.00 | 505.00 | 510.00 | 44,100 | 0 |
| 19-Jun-2023 | 525.00 | 530.00 | 510.00 | 515.00 | 106,700 | 0 |
| 16-Jun-2023 | 530.00 | 530.00 | 515.00 | 530.00 | 61,700 | 0 |
| 15-Jun-2023 | 530.00 | 535.00 | 520.00 | 530.00 | 258,700 | 0 |
| 14-Jun-2023 | 515.00 | 525.00 | 515.00 | 525.00 | 37,200 | 0 |
| 13-Jun-2023 | 530.00 | 545.00 | 510.00 | 510.00 | 321,900 | 0 |
| 12-Jun-2023 | 525.00 | 535.00 | 520.00 | 530.00 | 64,000 | 0 |
| 09-Jun-2023 | 535.00 | 535.00 | 520.00 | 525.00 | 16,700 | 0 |
| 08-Jun-2023 | 525.00 | 535.00 | 525.00 | 535.00 | 18,200 | 0 |
| 07-Jun-2023 | 525.00 | 535.00 | 525.00 | 525.00 | 7,500 | 0 |