| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Nov-2023 | 280.00 | 294.00 | 278.00 | 280.00 | 11,200 | 0 |
| 07-Nov-2023 | 284.00 | 296.00 | 272.00 | 296.00 | 17,200 | 0 |
| 06-Nov-2023 | 286.00 | 302.00 | 282.00 | 282.00 | 154,700 | 0 |
| 03-Nov-2023 | 300.00 | 308.00 | 284.00 | 294.00 | 18,200 | 0 |
| 02-Nov-2023 | 274.00 | 302.00 | 254.00 | 300.00 | 12,400 | 0 |
| 01-Nov-2023 | 296.00 | 336.00 | 294.00 | 294.00 | 5,600 | 0 |
| 31-Oct-2023 | 298.00 | 316.00 | 294.00 | 298.00 | 53,000 | 0 |
| 30-Oct-2023 | 310.00 | 326.00 | 296.00 | 298.00 | 18,900 | 0 |
| 27-Oct-2023 | 336.00 | 336.00 | 294.00 | 294.00 | 44,800 | 0 |
| 26-Oct-2023 | 310.00 | 348.00 | 262.00 | 340.00 | 56,200 | 0 |
| 25-Oct-2023 | 302.00 | 310.00 | 300.00 | 310.00 | 500 | 0 |
| 24-Oct-2023 | 314.00 | 320.00 | 300.00 | 300.00 | 4,700 | 0 |
| 23-Oct-2023 | 316.00 | 316.00 | 302.00 | 302.00 | 25,100 | 0 |
| 20-Oct-2023 | 310.00 | 318.00 | 304.00 | 318.00 | 2,400 | 0 |
| 19-Oct-2023 | 322.00 | 322.00 | 320.00 | 320.00 | 7,100 | 0 |
| 18-Oct-2023 | 316.00 | 328.00 | 312.00 | 322.00 | 28,200 | 0 |
| 17-Oct-2023 | 318.00 | 318.00 | 318.00 | 318.00 | 100 | 0 |
| 16-Oct-2023 | 304.00 | 320.00 | 302.00 | 320.00 | 500 | 0 |
| 13-Oct-2023 | 334.00 | 334.00 | 302.00 | 302.00 | 21,400 | 0 |
| 12-Oct-2023 | 280.00 | 336.00 | 280.00 | 336.00 | 33,400 | 0 |
| 11-Oct-2023 | 292.00 | 306.00 | 272.00 | 298.00 | 6,200 | 0 |
| 10-Oct-2023 | 306.00 | 320.00 | 296.00 | 306.00 | 49,700 | 0 |
| 09-Oct-2023 | 300.00 | 308.00 | 300.00 | 306.00 | 11,500 | 0 |
| 06-Oct-2023 | 302.00 | 356.00 | 300.00 | 330.00 | 15,800 | 0 |
| 05-Oct-2023 | 328.00 | 328.00 | 304.00 | 304.00 | 24,400 | 0 |
| 04-Oct-2023 | 320.00 | 334.00 | 308.00 | 334.00 | 4,600 | 0 |
| 03-Oct-2023 | 322.00 | 322.00 | 322.00 | 322.00 | 1,200 | 0 |
| 02-Oct-2023 | 338.00 | 338.00 | 324.00 | 324.00 | 27,100 | 0 |
| 29-Sep-2023 | 326.00 | 340.00 | 322.00 | 340.00 | 2,600 | 0 |
| 27-Sep-2023 | 316.00 | 326.00 | 316.00 | 326.00 | 9,400 | 0 |
| 26-Sep-2023 | 336.00 | 336.00 | 316.00 | 322.00 | 9,600 | 0 |
| 25-Sep-2023 | 340.00 | 352.00 | 322.00 | 324.00 | 81,700 | 0 |
| 22-Sep-2023 | 330.00 | 358.00 | 322.00 | 342.00 | 94,400 | 0 |
| 21-Sep-2023 | 332.00 | 358.00 | 318.00 | 340.00 | 108,800 | 0 |
| 20-Sep-2023 | 346.00 | 356.00 | 322.00 | 322.00 | 277,500 | 0 |
| 19-Sep-2023 | 358.00 | 368.00 | 326.00 | 346.00 | 64,300 | 0 |
| 18-Sep-2023 | 402.00 | 406.00 | 344.00 | 360.00 | 506,800 | 0 |
| 15-Sep-2023 | 408.00 | 410.00 | 402.00 | 404.00 | 23,100 | 0 |
| 14-Sep-2023 | 408.00 | 430.00 | 402.00 | 408.00 | 229,100 | 0 |
| 13-Sep-2023 | 408.00 | 416.00 | 380.00 | 412.00 | 157,800 | 0 |
| 12-Sep-2023 | 440.00 | 446.00 | 372.00 | 410.00 | 638,200 | 0 |
| 11-Sep-2023 | 350.00 | 428.00 | 330.00 | 428.00 | 229,000 | 0 |
| 08-Sep-2023 | 340.00 | 374.00 | 318.00 | 350.00 | 27,200 | 0 |
| 07-Sep-2023 | 362.00 | 376.00 | 340.00 | 340.00 | 50,400 | 0 |
| 06-Sep-2023 | 400.00 | 400.00 | 344.00 | 362.00 | 43,700 | 0 |
| 05-Sep-2023 | 418.00 | 418.00 | 406.00 | 406.00 | 2,200 | 0 |
| 04-Sep-2023 | 400.00 | 420.00 | 396.00 | 412.00 | 1,300 | 0 |
| 01-Sep-2023 | 386.00 | 400.00 | 386.00 | 400.00 | 4,500 | 0 |
| 31-Aug-2023 | 398.00 | 400.00 | 384.00 | 400.00 | 6,100 | 0 |
| 30-Aug-2023 | 400.00 | 400.00 | 390.00 | 400.00 | 5,800 | 0 |
| 29-Aug-2023 | 400.00 | 406.00 | 396.00 | 406.00 | 3,900 | 0 |
| 28-Aug-2023 | 412.00 | 420.00 | 402.00 | 416.00 | 10,200 | 0 |
| 25-Aug-2023 | 402.00 | 430.00 | 402.00 | 412.00 | 22,200 | 0 |
| 24-Aug-2023 | 406.00 | 406.00 | 404.00 | 404.00 | 8,400 | 0 |
| 23-Aug-2023 | 418.00 | 418.00 | 404.00 | 418.00 | 12,200 | 0 |
| 22-Aug-2023 | 426.00 | 426.00 | 410.00 | 418.00 | 30,100 | 0 |
| 21-Aug-2023 | 374.00 | 428.00 | 350.00 | 426.00 | 561,300 | 0 |
| 18-Aug-2023 | 406.00 | 406.00 | 370.00 | 370.00 | 139,500 | 0 |
| 16-Aug-2023 | 434.00 | 440.00 | 412.00 | 414.00 | 30,700 | 0 |
| 15-Aug-2023 | 450.00 | 450.00 | 432.00 | 448.00 | 16,000 | 0 |
| 14-Aug-2023 | 456.00 | 456.00 | 432.00 | 450.00 | 17,400 | 0 |
| 11-Aug-2023 | 460.00 | 460.00 | 444.00 | 458.00 | 53,700 | 0 |
| 10-Aug-2023 | 450.00 | 468.00 | 432.00 | 466.00 | 8,600 | 0 |
| 09-Aug-2023 | 430.00 | 468.00 | 366.00 | 450.00 | 212,400 | 0 |
| 08-Aug-2023 | 464.00 | 464.00 | 414.00 | 428.00 | 90,800 | 0 |
| 07-Aug-2023 | 476.00 | 488.00 | 444.00 | 460.00 | 615,900 | 0 |
| 04-Aug-2023 | 480.00 | 484.00 | 476.00 | 476.00 | 64,400 | 0 |
| 03-Aug-2023 | 476.00 | 490.00 | 466.00 | 480.00 | 241,000 | 0 |
| 02-Aug-2023 | 480.00 | 482.00 | 468.00 | 476.00 | 120,200 | 0 |
| 01-Aug-2023 | 466.00 | 484.00 | 414.00 | 478.00 | 554,300 | 0 |
| 31-Jul-2023 | 496.00 | 496.00 | 466.00 | 468.00 | 745,300 | 0 |
| 28-Jul-2023 | 494.00 | 498.00 | 488.00 | 496.00 | 345,700 | 0 |
| 27-Jul-2023 | 500.00 | 535.00 | 488.00 | 494.00 | 682,700 | 0 |
| 26-Jul-2023 | 520.00 | 540.00 | 500.00 | 500.00 | 1,328,400 | 0 |
| 25-Jul-2023 | 550.00 | 555.00 | 535.00 | 535.00 | 663,600 | 0 |
| 24-Jul-2023 | 560.00 | 580.00 | 545.00 | 550.00 | 1,328,000 | 0 |
| 21-Jul-2023 | 555.00 | 575.00 | 550.00 | 560.00 | 1,247,300 | 0 |
| 20-Jul-2023 | 505.00 | 565.00 | 470.00 | 555.00 | 2,845,800 | 0 |
| 18-Jul-2023 | 486.00 | 565.00 | 486.00 | 505.00 | 6,015,100 | 0 |
| 17-Jul-2023 | 484.00 | 494.00 | 480.00 | 486.00 | 361,300 | 0 |
| 14-Jul-2023 | 490.00 | 492.00 | 482.00 | 484.00 | 616,900 | 0 |
| 13-Jul-2023 | 490.00 | 505.00 | 490.00 | 492.00 | 655,500 | 0 |
| 12-Jul-2023 | 486.00 | 510.00 | 478.00 | 490.00 | 1,162,800 | 0 |
| 11-Jul-2023 | 482.00 | 492.00 | 476.00 | 488.00 | 529,600 | 0 |
| 10-Jul-2023 | 462.00 | 494.00 | 460.00 | 482.00 | 1,264,300 | 0 |
| 07-Jul-2023 | 460.00 | 482.00 | 460.00 | 462.00 | 556,100 | 0 |
| 06-Jul-2023 | 474.00 | 476.00 | 464.00 | 466.00 | 485,200 | 0 |
| 05-Jul-2023 | 462.00 | 478.00 | 460.00 | 474.00 | 702,100 | 0 |
| 04-Jul-2023 | 490.00 | 490.00 | 458.00 | 464.00 | 1,305,300 | 0 |
| 03-Jul-2023 | 452.00 | 470.00 | 438.00 | 456.00 | 1,540,500 | 0 |
| 27-Jun-2023 | 500.00 | 500.00 | 382.00 | 452.00 | 5,787,800 | 0 |
| 26-Jun-2023 | 374.00 | 470.00 | 374.00 | 402.00 | 13,104,200 | 0 |
| 23-Jun-2023 | 334.00 | 388.00 | 298.00 | 386.00 | 5,175,500 | 0 |
| 22-Jun-2023 | 340.00 | 344.00 | 334.00 | 334.00 | 241,000 | 0 |
| 21-Jun-2023 | 338.00 | 348.00 | 336.00 | 340.00 | 533,400 | 0 |
| 20-Jun-2023 | 358.00 | 360.00 | 338.00 | 338.00 | 1,550,700 | 0 |
| 19-Jun-2023 | 290.00 | 360.00 | 288.00 | 356.00 | 4,239,400 | 0 |
| 16-Jun-2023 | 306.00 | 314.00 | 290.00 | 290.00 | 320,200 | 0 |
| 15-Jun-2023 | 320.00 | 324.00 | 302.00 | 306.00 | 208,100 | 0 |
| 14-Jun-2023 | 300.00 | 324.00 | 300.00 | 318.00 | 1,060,500 | 0 |