| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 640.00 | 670.00 | 600.00 | 620.00 | 8,561,800 | 0 |
| 01-Nov-2023 | 650.00 | 725.00 | 505.00 | 615.00 | 10,993,200 | 0 |
| 31-Oct-2023 | 500.00 | 580.00 | 490.00 | 580.00 | 1,318,800 | 0 |
| 30-Oct-2023 | 400.00 | 466.00 | 398.00 | 466.00 | 1,051,400 | 0 |
| 27-Oct-2023 | 376.00 | 376.00 | 370.00 | 374.00 | 16,500 | 0 |
| 26-Oct-2023 | 380.00 | 384.00 | 376.00 | 376.00 | 281,600 | 0 |
| 25-Oct-2023 | 384.00 | 384.00 | 370.00 | 380.00 | 4,500 | 0 |
| 24-Oct-2023 | 380.00 | 400.00 | 374.00 | 384.00 | 879,200 | 0 |
| 23-Oct-2023 | 390.00 | 390.00 | 354.00 | 378.00 | 18,200 | 0 |
| 20-Oct-2023 | 390.00 | 392.00 | 380.00 | 390.00 | 5,800 | 0 |
| 19-Oct-2023 | 398.00 | 398.00 | 386.00 | 388.00 | 16,400 | 0 |
| 18-Oct-2023 | 394.00 | 400.00 | 390.00 | 398.00 | 299,800 | 0 |
| 17-Oct-2023 | 400.00 | 400.00 | 390.00 | 394.00 | 396,100 | 0 |
| 16-Oct-2023 | 400.00 | 418.00 | 380.00 | 390.00 | 665,000 | 0 |
| 13-Oct-2023 | 410.00 | 410.00 | 402.00 | 402.00 | 24,000 | 0 |
| 12-Oct-2023 | 412.00 | 430.00 | 402.00 | 402.00 | 568,000 | 0 |
| 11-Oct-2023 | 412.00 | 416.00 | 408.00 | 412.00 | 37,500 | 0 |
| 10-Oct-2023 | 416.00 | 416.00 | 404.00 | 416.00 | 27,000 | 0 |
| 09-Oct-2023 | 420.00 | 420.00 | 412.00 | 416.00 | 58,400 | 0 |
| 06-Oct-2023 | 420.00 | 426.00 | 416.00 | 420.00 | 36,300 | 0 |
| 05-Oct-2023 | 424.00 | 424.00 | 412.00 | 424.00 | 12,300 | 0 |
| 04-Oct-2023 | 428.00 | 428.00 | 412.00 | 424.00 | 52,200 | 0 |
| 03-Oct-2023 | 440.00 | 440.00 | 428.00 | 428.00 | 39,300 | 0 |
| 02-Oct-2023 | 450.00 | 450.00 | 414.00 | 440.00 | 206,800 | 0 |
| 29-Sep-2023 | 462.00 | 490.00 | 450.00 | 450.00 | 328,600 | 0 |
| 27-Sep-2023 | 456.00 | 466.00 | 450.00 | 454.00 | 141,200 | 0 |
| 26-Sep-2023 | 462.00 | 470.00 | 452.00 | 456.00 | 119,100 | 0 |
| 25-Sep-2023 | 470.00 | 470.00 | 460.00 | 460.00 | 3,900 | 0 |
| 22-Sep-2023 | 460.00 | 488.00 | 460.00 | 460.00 | 62,300 | 0 |
| 21-Sep-2023 | 444.00 | 466.00 | 434.00 | 456.00 | 8,000 | 0 |
| 20-Sep-2023 | 450.00 | 470.00 | 442.00 | 444.00 | 12,000 | 0 |
| 19-Sep-2023 | 470.00 | 470.00 | 424.00 | 450.00 | 37,400 | 0 |
| 18-Sep-2023 | 470.00 | 470.00 | 458.00 | 458.00 | 1,100 | 0 |
| 15-Sep-2023 | 460.00 | 464.00 | 452.00 | 462.00 | 12,300 | 0 |
| 14-Sep-2023 | 450.00 | 460.00 | 442.00 | 460.00 | 72,200 | 0 |
| 13-Sep-2023 | 450.00 | 460.00 | 450.00 | 454.00 | 8,300 | 0 |
| 12-Sep-2023 | 454.00 | 464.00 | 450.00 | 450.00 | 25,100 | 0 |
| 11-Sep-2023 | 450.00 | 456.00 | 450.00 | 454.00 | 21,000 | 0 |
| 08-Sep-2023 | 600.00 | 600.00 | 460.00 | 460.00 | 52,800 | 0 |
| 07-Sep-2023 | 474.00 | 500.00 | 430.00 | 490.00 | 53,600 | 0 |
| 06-Sep-2023 | 462.00 | 490.00 | 462.00 | 474.00 | 27,900 | 0 |
| 05-Sep-2023 | 470.00 | 470.00 | 462.00 | 462.00 | 8,400 | 0 |
| 04-Sep-2023 | 472.00 | 472.00 | 462.00 | 470.00 | 15,100 | 0 |
| 01-Sep-2023 | 480.00 | 480.00 | 460.00 | 472.00 | 19,400 | 0 |
| 31-Aug-2023 | 482.00 | 488.00 | 482.00 | 482.00 | 11,300 | 0 |
| 30-Aug-2023 | 488.00 | 488.00 | 482.00 | 482.00 | 33,300 | 0 |
| 29-Aug-2023 | 505.00 | 505.00 | 488.00 | 488.00 | 30,000 | 0 |
| 28-Aug-2023 | 490.00 | 492.00 | 488.00 | 490.00 | 16,700 | 0 |
| 25-Aug-2023 | 498.00 | 498.00 | 492.00 | 492.00 | 5,000 | 0 |
| 24-Aug-2023 | 500.00 | 500.00 | 500.00 | 500.00 | 53,400 | 0 |
| 23-Aug-2023 | 500.00 | 500.00 | 500.00 | 500.00 | 3,500 | 0 |
| 22-Aug-2023 | 520.00 | 520.00 | 490.00 | 505.00 | 262,300 | 0 |
| 21-Aug-2023 | 515.00 | 530.00 | 515.00 | 520.00 | 15,300 | 0 |
| 18-Aug-2023 | 496.00 | 520.00 | 490.00 | 520.00 | 6,900 | 0 |
| 16-Aug-2023 | 505.00 | 505.00 | 494.00 | 496.00 | 40,700 | 0 |
| 15-Aug-2023 | 505.00 | 505.00 | 500.00 | 500.00 | 45,200 | 0 |
| 14-Aug-2023 | 515.00 | 515.00 | 500.00 | 505.00 | 15,900 | 0 |
| 11-Aug-2023 | 535.00 | 550.00 | 505.00 | 515.00 | 118,700 | 0 |
| 10-Aug-2023 | 515.00 | 515.00 | 500.00 | 515.00 | 171,900 | 0 |
| 09-Aug-2023 | 515.00 | 550.00 | 505.00 | 515.00 | 178,400 | 0 |
| 08-Aug-2023 | 545.00 | 600.00 | 515.00 | 515.00 | 1,304,600 | 0 |
| 07-Aug-2023 | 605.00 | 605.00 | 535.00 | 540.00 | 233,700 | 0 |
| 04-Aug-2023 | 585.00 | 605.00 | 585.00 | 605.00 | 9,000 | 0 |
| 03-Aug-2023 | 600.00 | 600.00 | 580.00 | 600.00 | 129,300 | 0 |
| 02-Aug-2023 | 595.00 | 600.00 | 595.00 | 600.00 | 9,300 | 0 |
| 01-Aug-2023 | 600.00 | 605.00 | 595.00 | 600.00 | 134,100 | 0 |
| 31-Jul-2023 | 590.00 | 610.00 | 585.00 | 590.00 | 273,600 | 0 |
| 28-Jul-2023 | 610.00 | 610.00 | 580.00 | 590.00 | 369,000 | 0 |
| 27-Jul-2023 | 595.00 | 610.00 | 585.00 | 610.00 | 81,100 | 0 |
| 26-Jul-2023 | 605.00 | 605.00 | 595.00 | 595.00 | 18,800 | 0 |
| 25-Jul-2023 | 585.00 | 600.00 | 585.00 | 600.00 | 102,200 | 0 |
| 24-Jul-2023 | 585.00 | 600.00 | 585.00 | 585.00 | 13,500 | 0 |
| 21-Jul-2023 | 600.00 | 600.00 | 580.00 | 585.00 | 98,100 | 0 |
| 20-Jul-2023 | 610.00 | 610.00 | 580.00 | 605.00 | 174,200 | 0 |
| 18-Jul-2023 | 620.00 | 620.00 | 590.00 | 610.00 | 242,900 | 0 |
| 17-Jul-2023 | 625.00 | 630.00 | 615.00 | 630.00 | 54,600 | 0 |
| 14-Jul-2023 | 595.00 | 635.00 | 595.00 | 625.00 | 180,100 | 0 |
| 13-Jul-2023 | 620.00 | 620.00 | 580.00 | 595.00 | 18,800 | 0 |
| 12-Jul-2023 | 610.00 | 620.00 | 600.00 | 620.00 | 56,800 | 0 |
| 11-Jul-2023 | 630.00 | 630.00 | 610.00 | 610.00 | 77,200 | 0 |
| 10-Jul-2023 | 610.00 | 635.00 | 610.00 | 630.00 | 96,600 | 0 |
| 07-Jul-2023 | 605.00 | 620.00 | 605.00 | 610.00 | 295,900 | 0 |
| 06-Jul-2023 | 595.00 | 620.00 | 580.00 | 600.00 | 371,200 | 0 |
| 05-Jul-2023 | 595.00 | 595.00 | 585.00 | 595.00 | 27,200 | 0 |
| 04-Jul-2023 | 585.00 | 595.00 | 570.00 | 595.00 | 89,000 | 0 |
| 03-Jul-2023 | 590.00 | 595.00 | 570.00 | 595.00 | 179,000 | 0 |
| 27-Jun-2023 | 595.00 | 595.00 | 555.00 | 590.00 | 70,300 | 0 |
| 26-Jun-2023 | 575.00 | 590.00 | 555.00 | 590.00 | 74,200 | 0 |
| 23-Jun-2023 | 565.00 | 590.00 | 520.00 | 575.00 | 244,100 | 0 |
| 22-Jun-2023 | 580.00 | 595.00 | 565.00 | 565.00 | 79,900 | 0 |
| 21-Jun-2023 | 580.00 | 590.00 | 575.00 | 575.00 | 93,000 | 0 |
| 20-Jun-2023 | 580.00 | 590.00 | 570.00 | 580.00 | 140,200 | 0 |
| 19-Jun-2023 | 570.00 | 615.00 | 555.00 | 580.00 | 237,800 | 0 |
| 16-Jun-2023 | 555.00 | 575.00 | 550.00 | 555.00 | 31,300 | 0 |
| 15-Jun-2023 | 550.00 | 575.00 | 550.00 | 560.00 | 42,100 | 0 |
| 14-Jun-2023 | 590.00 | 595.00 | 550.00 | 555.00 | 51,300 | 0 |
| 13-Jun-2023 | 600.00 | 600.00 | 535.00 | 575.00 | 171,800 | 0 |
| 12-Jun-2023 | 590.00 | 635.00 | 560.00 | 595.00 | 332,600 | 0 |
| 09-Jun-2023 | 520.00 | 600.00 | 520.00 | 600.00 | 514,000 | 0 |
| 08-Jun-2023 | 505.00 | 525.00 | 482.00 | 510.00 | 40,200 | 0 |