| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 482.00 | 486.00 | 472.00 | 480.00 | 3,144,300 | 0 |
| 01-Nov-2023 | 466.00 | 545.00 | 466.00 | 468.00 | 16,354,500 | 0 |
| 31-Oct-2023 | 446.00 | 446.00 | 440.00 | 444.00 | 875,500 | 0 |
| 30-Oct-2023 | 442.00 | 446.00 | 440.00 | 444.00 | 497,000 | 0 |
| 27-Oct-2023 | 442.00 | 444.00 | 440.00 | 444.00 | 212,900 | 0 |
| 26-Oct-2023 | 444.00 | 444.00 | 438.00 | 440.00 | 680,600 | 0 |
| 25-Oct-2023 | 444.00 | 446.00 | 440.00 | 444.00 | 714,400 | 0 |
| 24-Oct-2023 | 436.00 | 448.00 | 434.00 | 444.00 | 958,300 | 0 |
| 23-Oct-2023 | 454.00 | 454.00 | 436.00 | 436.00 | 1,967,000 | 0 |
| 20-Oct-2023 | 468.00 | 468.00 | 444.00 | 450.00 | 2,674,500 | 0 |
| 19-Oct-2023 | 470.00 | 470.00 | 468.00 | 468.00 | 843,800 | 0 |
| 18-Oct-2023 | 470.00 | 476.00 | 464.00 | 470.00 | 839,800 | 0 |
| 17-Oct-2023 | 468.00 | 474.00 | 468.00 | 474.00 | 380,200 | 0 |
| 16-Oct-2023 | 470.00 | 472.00 | 464.00 | 468.00 | 922,400 | 0 |
| 13-Oct-2023 | 472.00 | 474.00 | 468.00 | 472.00 | 1,040,200 | 0 |
| 12-Oct-2023 | 470.00 | 472.00 | 468.00 | 472.00 | 1,933,400 | 0 |
| 11-Oct-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 363,200 | 0 |
| 10-Oct-2023 | 476.00 | 476.00 | 470.00 | 470.00 | 1,423,500 | 0 |
| 09-Oct-2023 | 482.00 | 482.00 | 468.00 | 472.00 | 3,869,200 | 0 |
| 06-Oct-2023 | 480.00 | 484.00 | 474.00 | 482.00 | 3,024,600 | 0 |
| 05-Oct-2023 | 472.00 | 482.00 | 472.00 | 480.00 | 4,153,200 | 0 |
| 04-Oct-2023 | 480.00 | 480.00 | 468.00 | 472.00 | 1,178,400 | 0 |
| 03-Oct-2023 | 484.00 | 486.00 | 476.00 | 478.00 | 2,846,200 | 0 |
| 02-Oct-2023 | 474.00 | 482.00 | 472.00 | 480.00 | 1,971,000 | 0 |
| 29-Sep-2023 | 476.00 | 482.00 | 470.00 | 472.00 | 1,934,300 | 0 |
| 27-Sep-2023 | 486.00 | 490.00 | 468.00 | 474.00 | 3,839,600 | 0 |
| 26-Sep-2023 | 468.00 | 498.00 | 464.00 | 484.00 | 9,565,700 | 0 |
| 25-Sep-2023 | 472.00 | 472.00 | 464.00 | 468.00 | 1,011,000 | 0 |
| 22-Sep-2023 | 468.00 | 474.00 | 466.00 | 470.00 | 1,396,800 | 0 |
| 21-Sep-2023 | 470.00 | 474.00 | 466.00 | 466.00 | 2,316,400 | 0 |
| 20-Sep-2023 | 472.00 | 478.00 | 468.00 | 470.00 | 1,323,100 | 0 |
| 19-Sep-2023 | 474.00 | 474.00 | 458.00 | 470.00 | 2,241,500 | 0 |
| 18-Sep-2023 | 476.00 | 478.00 | 470.00 | 470.00 | 1,964,400 | 0 |
| 15-Sep-2023 | 466.00 | 488.00 | 466.00 | 474.00 | 4,678,000 | 0 |
| 14-Sep-2023 | 550.00 | 550.00 | 460.00 | 486.00 | 12,127,400 | 0 |
| 13-Sep-2023 | 476.00 | 595.00 | 468.00 | 595.00 | 8,299,200 | 0 |
| 12-Sep-2023 | 476.00 | 484.00 | 474.00 | 476.00 | 2,169,700 | 0 |
| 11-Sep-2023 | 472.00 | 474.00 | 470.00 | 474.00 | 1,237,800 | 0 |
| 08-Sep-2023 | 474.00 | 478.00 | 470.00 | 470.00 | 380,900 | 0 |
| 07-Sep-2023 | 476.00 | 480.00 | 470.00 | 472.00 | 622,300 | 0 |
| 06-Sep-2023 | 472.00 | 476.00 | 468.00 | 474.00 | 1,756,300 | 0 |
| 05-Sep-2023 | 470.00 | 472.00 | 466.00 | 468.00 | 712,300 | 0 |
| 04-Sep-2023 | 472.00 | 472.00 | 462.00 | 470.00 | 1,525,600 | 0 |
| 01-Sep-2023 | 464.00 | 478.00 | 462.00 | 470.00 | 602,800 | 0 |
| 31-Aug-2023 | 470.00 | 474.00 | 464.00 | 466.00 | 246,500 | 0 |
| 30-Aug-2023 | 470.00 | 476.00 | 464.00 | 464.00 | 1,266,400 | 0 |
| 29-Aug-2023 | 472.00 | 474.00 | 466.00 | 470.00 | 723,100 | 0 |
| 28-Aug-2023 | 466.00 | 472.00 | 464.00 | 470.00 | 474,100 | 0 |
| 25-Aug-2023 | 458.00 | 468.00 | 458.00 | 466.00 | 888,400 | 0 |
| 24-Aug-2023 | 468.00 | 468.00 | 458.00 | 458.00 | 881,800 | 0 |
| 23-Aug-2023 | 468.00 | 474.00 | 460.00 | 462.00 | 1,347,300 | 0 |
| 22-Aug-2023 | 466.00 | 482.00 | 460.00 | 468.00 | 807,600 | 0 |
| 21-Aug-2023 | 478.00 | 480.00 | 464.00 | 466.00 | 2,066,100 | 0 |
| 18-Aug-2023 | 476.00 | 486.00 | 474.00 | 478.00 | 780,400 | 0 |
| 16-Aug-2023 | 474.00 | 482.00 | 470.00 | 476.00 | 575,000 | 0 |
| 15-Aug-2023 | 476.00 | 482.00 | 466.00 | 474.00 | 3,060,000 | 0 |
| 14-Aug-2023 | 482.00 | 488.00 | 474.00 | 474.00 | 1,768,100 | 0 |
| 11-Aug-2023 | 486.00 | 488.00 | 480.00 | 482.00 | 1,156,200 | 0 |
| 10-Aug-2023 | 490.00 | 494.00 | 480.00 | 488.00 | 2,202,500 | 0 |
| 09-Aug-2023 | 488.00 | 496.00 | 482.00 | 488.00 | 9,454,000 | 0 |
| 08-Aug-2023 | 454.00 | 486.00 | 454.00 | 484.00 | 8,987,000 | 0 |
| 07-Aug-2023 | 458.00 | 458.00 | 448.00 | 452.00 | 1,064,900 | 0 |
| 04-Aug-2023 | 456.00 | 458.00 | 454.00 | 458.00 | 437,600 | 0 |
| 03-Aug-2023 | 452.00 | 460.00 | 450.00 | 456.00 | 1,287,000 | 0 |
| 02-Aug-2023 | 454.00 | 460.00 | 448.00 | 454.00 | 1,697,400 | 0 |
| 01-Aug-2023 | 466.00 | 466.00 | 452.00 | 452.00 | 2,248,900 | 0 |
| 31-Jul-2023 | 462.00 | 472.00 | 460.00 | 462.00 | 1,369,200 | 0 |
| 28-Jul-2023 | 464.00 | 468.00 | 462.00 | 462.00 | 1,558,600 | 0 |
| 27-Jul-2023 | 470.00 | 474.00 | 464.00 | 464.00 | 2,099,100 | 0 |
| 26-Jul-2023 | 466.00 | 470.00 | 464.00 | 468.00 | 1,265,900 | 0 |
| 25-Jul-2023 | 474.00 | 476.00 | 462.00 | 466.00 | 2,125,300 | 0 |
| 24-Jul-2023 | 470.00 | 476.00 | 468.00 | 472.00 | 707,700 | 0 |
| 21-Jul-2023 | 470.00 | 474.00 | 468.00 | 470.00 | 775,600 | 0 |
| 20-Jul-2023 | 474.00 | 474.00 | 468.00 | 472.00 | 1,923,700 | 0 |
| 18-Jul-2023 | 480.00 | 484.00 | 468.00 | 470.00 | 3,001,100 | 0 |
| 17-Jul-2023 | 486.00 | 486.00 | 476.00 | 482.00 | 1,292,700 | 0 |
| 14-Jul-2023 | 480.00 | 490.00 | 480.00 | 486.00 | 394,400 | 0 |
| 13-Jul-2023 | 482.00 | 490.00 | 478.00 | 480.00 | 2,006,200 | 0 |
| 12-Jul-2023 | 480.00 | 484.00 | 476.00 | 484.00 | 994,200 | 0 |
| 11-Jul-2023 | 484.00 | 486.00 | 472.00 | 480.00 | 2,066,600 | 0 |
| 10-Jul-2023 | 466.00 | 492.00 | 466.00 | 484.00 | 4,892,100 | 0 |
| 07-Jul-2023 | 440.00 | 482.00 | 440.00 | 466.00 | 6,336,700 | 0 |
| 06-Jul-2023 | 444.00 | 444.00 | 438.00 | 440.00 | 1,740,200 | 0 |
| 05-Jul-2023 | 444.00 | 450.00 | 442.00 | 442.00 | 2,877,700 | 0 |
| 04-Jul-2023 | 442.00 | 448.00 | 436.00 | 444.00 | 1,857,000 | 0 |
| 03-Jul-2023 | 430.00 | 442.00 | 430.00 | 440.00 | 1,410,600 | 0 |
| 27-Jun-2023 | 428.00 | 436.00 | 428.00 | 428.00 | 922,400 | 0 |
| 26-Jun-2023 | 430.00 | 432.00 | 426.00 | 428.00 | 900,800 | 0 |
| 23-Jun-2023 | 428.00 | 432.00 | 424.00 | 430.00 | 595,600 | 0 |
| 22-Jun-2023 | 428.00 | 432.00 | 424.00 | 428.00 | 755,100 | 0 |
| 21-Jun-2023 | 428.00 | 430.00 | 424.00 | 428.00 | 1,117,400 | 0 |
| 20-Jun-2023 | 430.00 | 430.00 | 426.00 | 428.00 | 491,700 | 0 |
| 19-Jun-2023 | 428.00 | 436.00 | 426.00 | 430.00 | 1,063,900 | 0 |
| 16-Jun-2023 | 440.00 | 440.00 | 428.00 | 428.00 | 563,300 | 0 |
| 15-Jun-2023 | 426.00 | 442.00 | 422.00 | 440.00 | 1,138,500 | 0 |
| 14-Jun-2023 | 436.00 | 436.00 | 420.00 | 428.00 | 3,488,800 | 0 |
| 13-Jun-2023 | 434.00 | 438.00 | 432.00 | 436.00 | 1,130,600 | 0 |
| 12-Jun-2023 | 436.00 | 440.00 | 428.00 | 434.00 | 1,733,800 | 0 |
| 09-Jun-2023 | 438.00 | 438.00 | 428.00 | 436.00 | 1,229,100 | 0 |
| 08-Jun-2023 | 438.00 | 438.00 | 424.00 | 432.00 | 2,237,800 | 0 |