| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 204.00 | 208.00 | 200.00 | 202.00 | 181,400 | 0 |
| 31-Oct-2023 | 208.00 | 216.00 | 202.00 | 204.00 | 210,400 | 0 |
| 30-Oct-2023 | 206.00 | 224.00 | 204.00 | 208.00 | 275,100 | 0 |
| 27-Oct-2023 | 210.00 | 224.00 | 210.00 | 216.00 | 242,000 | 0 |
| 26-Oct-2023 | 208.00 | 258.00 | 204.00 | 212.00 | 1,179,000 | 0 |
| 25-Oct-2023 | 228.00 | 228.00 | 208.00 | 212.00 | 307,600 | 0 |
| 24-Oct-2023 | 232.00 | 238.00 | 220.00 | 222.00 | 406,500 | 0 |
| 23-Oct-2023 | 246.00 | 264.00 | 232.00 | 232.00 | 290,800 | 0 |
| 20-Oct-2023 | 244.00 | 252.00 | 226.00 | 240.00 | 369,000 | 0 |
| 19-Oct-2023 | 310.00 | 344.00 | 224.00 | 240.00 | 5,103,800 | 0 |
| 18-Oct-2023 | 238.00 | 296.00 | 238.00 | 296.00 | 5,611,300 | 0 |
| 17-Oct-2023 | 250.00 | 250.00 | 230.00 | 238.00 | 346,300 | 0 |
| 16-Oct-2023 | 248.00 | 252.00 | 246.00 | 246.00 | 33,400 | 0 |
| 13-Oct-2023 | 260.00 | 260.00 | 248.00 | 248.00 | 30,800 | 0 |
| 12-Oct-2023 | 254.00 | 260.00 | 242.00 | 260.00 | 290,300 | 0 |
| 11-Oct-2023 | 256.00 | 272.00 | 246.00 | 254.00 | 1,229,000 | 0 |
| 10-Oct-2023 | 248.00 | 278.00 | 232.00 | 256.00 | 140,600 | 0 |
| 09-Oct-2023 | 260.00 | 260.00 | 240.00 | 248.00 | 273,000 | 0 |
| 06-Oct-2023 | 294.00 | 302.00 | 260.00 | 260.00 | 420,900 | 0 |
| 05-Oct-2023 | 304.00 | 304.00 | 292.00 | 300.00 | 148,100 | 0 |
| 04-Oct-2023 | 302.00 | 310.00 | 298.00 | 304.00 | 64,200 | 0 |
| 03-Oct-2023 | 302.00 | 308.00 | 300.00 | 302.00 | 121,400 | 0 |
| 02-Oct-2023 | 310.00 | 310.00 | 302.00 | 302.00 | 139,000 | 0 |
| 29-Sep-2023 | 310.00 | 314.00 | 300.00 | 306.00 | 1,226,000 | 0 |
| 27-Sep-2023 | 316.00 | 320.00 | 308.00 | 316.00 | 88,500 | 0 |
| 26-Sep-2023 | 312.00 | 318.00 | 310.00 | 316.00 | 53,800 | 0 |
| 25-Sep-2023 | 316.00 | 326.00 | 306.00 | 312.00 | 199,900 | 0 |
| 22-Sep-2023 | 320.00 | 326.00 | 316.00 | 316.00 | 76,500 | 0 |
| 21-Sep-2023 | 322.00 | 324.00 | 318.00 | 320.00 | 155,100 | 0 |
| 20-Sep-2023 | 320.00 | 326.00 | 320.00 | 322.00 | 289,600 | 0 |
| 19-Sep-2023 | 326.00 | 330.00 | 322.00 | 324.00 | 112,000 | 0 |
| 18-Sep-2023 | 326.00 | 360.00 | 322.00 | 326.00 | 1,935,200 | 0 |
| 15-Sep-2023 | 326.00 | 330.00 | 324.00 | 326.00 | 1,001,400 | 0 |
| 14-Sep-2023 | 324.00 | 350.00 | 322.00 | 326.00 | 1,124,100 | 0 |
| 13-Sep-2023 | 324.00 | 328.00 | 320.00 | 326.00 | 210,100 | 0 |
| 12-Sep-2023 | 324.00 | 332.00 | 320.00 | 328.00 | 223,700 | 0 |
| 11-Sep-2023 | 330.00 | 344.00 | 324.00 | 328.00 | 271,100 | 0 |
| 08-Sep-2023 | 334.00 | 340.00 | 322.00 | 330.00 | 146,900 | 0 |
| 07-Sep-2023 | 330.00 | 336.00 | 320.00 | 330.00 | 135,000 | 0 |
| 06-Sep-2023 | 344.00 | 348.00 | 326.00 | 330.00 | 237,000 | 0 |
| 05-Sep-2023 | 336.00 | 350.00 | 322.00 | 344.00 | 309,800 | 0 |
| 04-Sep-2023 | 340.00 | 348.00 | 330.00 | 336.00 | 244,000 | 0 |
| 01-Sep-2023 | 340.00 | 362.00 | 332.00 | 340.00 | 227,600 | 0 |
| 31-Aug-2023 | 354.00 | 354.00 | 340.00 | 340.00 | 218,900 | 0 |
| 30-Aug-2023 | 360.00 | 366.00 | 350.00 | 354.00 | 335,100 | 0 |
| 29-Aug-2023 | 356.00 | 370.00 | 348.00 | 356.00 | 455,800 | 0 |
| 28-Aug-2023 | 400.00 | 424.00 | 340.00 | 356.00 | 4,829,400 | 0 |
| 25-Aug-2023 | 320.00 | 386.00 | 320.00 | 386.00 | 3,147,300 | 0 |
| 24-Aug-2023 | 314.00 | 320.00 | 308.00 | 310.00 | 212,700 | 0 |
| 23-Aug-2023 | 330.00 | 338.00 | 310.00 | 314.00 | 246,700 | 0 |
| 22-Aug-2023 | 330.00 | 352.00 | 322.00 | 328.00 | 471,000 | 0 |
| 21-Aug-2023 | 330.00 | 344.00 | 324.00 | 330.00 | 271,800 | 0 |
| 18-Aug-2023 | 348.00 | 348.00 | 324.00 | 328.00 | 438,600 | 0 |
| 16-Aug-2023 | 322.00 | 376.00 | 318.00 | 344.00 | 1,853,300 | 0 |
| 15-Aug-2023 | 338.00 | 352.00 | 304.00 | 322.00 | 644,600 | 0 |
| 14-Aug-2023 | 384.00 | 386.00 | 334.00 | 338.00 | 959,600 | 0 |
| 11-Aug-2023 | 420.00 | 460.00 | 384.00 | 384.00 | 5,920,800 | 0 |
| 10-Aug-2023 | 298.00 | 370.00 | 296.00 | 370.00 | 1,650,900 | 0 |
| 09-Aug-2023 | 324.00 | 350.00 | 290.00 | 296.00 | 681,300 | 0 |
| 08-Aug-2023 | 356.00 | 356.00 | 322.00 | 330.00 | 422,300 | 0 |
| 07-Aug-2023 | 370.00 | 382.00 | 356.00 | 360.00 | 220,400 | 0 |
| 04-Aug-2023 | 380.00 | 382.00 | 360.00 | 370.00 | 153,300 | 0 |
| 03-Aug-2023 | 390.00 | 398.00 | 370.00 | 382.00 | 346,200 | 0 |
| 02-Aug-2023 | 412.00 | 448.00 | 356.00 | 404.00 | 506,800 | 0 |
| 01-Aug-2023 | 424.00 | 474.00 | 404.00 | 412.00 | 600,800 | 0 |
| 31-Jul-2023 | 488.00 | 530.00 | 418.00 | 424.00 | 1,709,300 | 0 |
| 28-Jul-2023 | 500.00 | 595.00 | 476.00 | 490.00 | 8,314,600 | 0 |
| 27-Jul-2023 | 370.00 | 476.00 | 326.00 | 476.00 | 3,576,600 | 0 |
| 26-Jul-2023 | 432.00 | 436.00 | 382.00 | 382.00 | 523,500 | 0 |
| 25-Jul-2023 | 525.00 | 525.00 | 448.00 | 448.00 | 1,188,000 | 0 |
| 24-Jul-2023 | 625.00 | 755.00 | 525.00 | 525.00 | 3,670,200 | 0 |
| 21-Jul-2023 | 575.00 | 615.00 | 530.00 | 615.00 | 5,084,400 | 0 |
| 20-Jul-2023 | 428.00 | 492.00 | 420.00 | 492.00 | 946,000 | 0 |
| 18-Jul-2023 | 336.00 | 394.00 | 332.00 | 394.00 | 2,398,000 | 0 |
| 17-Jul-2023 | 254.00 | 316.00 | 240.00 | 316.00 | 2,073,000 | 0 |
| 14-Jul-2023 | 206.00 | 254.00 | 206.00 | 254.00 | 636,400 | 0 |
| 13-Jul-2023 | 202.00 | 204.00 | 200.00 | 204.00 | 65,700 | 0 |
| 12-Jul-2023 | 202.00 | 218.00 | 200.00 | 206.00 | 285,800 | 0 |
| 11-Jul-2023 | 204.00 | 220.00 | 200.00 | 220.00 | 265,700 | 0 |
| 10-Jul-2023 | 218.00 | 220.00 | 216.00 | 220.00 | 21,700 | 0 |
| 07-Jul-2023 | 210.00 | 210.00 | 210.00 | 210.00 | 100 | 0 |
| 06-Jul-2023 | 214.00 | 214.00 | 206.00 | 206.00 | 6,100 | 0 |
| 05-Jul-2023 | 204.00 | 222.00 | 202.00 | 216.00 | 302,000 | 0 |
| 04-Jul-2023 | 200.00 | 206.00 | 187.00 | 204.00 | 259,200 | 0 |
| 03-Jul-2023 | 200.00 | 206.00 | 188.00 | 206.00 | 63,600 | 0 |
| 27-Jun-2023 | 224.00 | 224.00 | 193.00 | 206.00 | 207,700 | 0 |
| 26-Jun-2023 | 262.00 | 264.00 | 226.00 | 226.00 | 162,400 | 0 |
| 23-Jun-2023 | 260.00 | 270.00 | 242.00 | 262.00 | 143,600 | 0 |
| 22-Jun-2023 | 288.00 | 310.00 | 250.00 | 270.00 | 298,000 | 0 |
| 21-Jun-2023 | 288.00 | 288.00 | 284.00 | 284.00 | 4,000 | 0 |
| 20-Jun-2023 | 276.00 | 278.00 | 270.00 | 270.00 | 103,200 | 0 |
| 19-Jun-2023 | 298.00 | 298.00 | 276.00 | 288.00 | 4,400 | 0 |
| 16-Jun-2023 | 306.00 | 306.00 | 298.00 | 298.00 | 8,800 | 0 |
| 15-Jun-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 2,500 | 0 |
| 14-Jun-2023 | 308.00 | 328.00 | 308.00 | 310.00 | 3,500 | 0 |
| 13-Jun-2023 | 316.00 | 316.00 | 306.00 | 310.00 | 600 | 0 |
| 12-Jun-2023 | 334.00 | 334.00 | 312.00 | 316.00 | 46,800 | 0 |
| 09-Jun-2023 | 348.00 | 348.00 | 316.00 | 328.00 | 9,700 | 0 |
| 08-Jun-2023 | 338.00 | 350.00 | 336.00 | 348.00 | 2,300 | 0 |
| 07-Jun-2023 | 342.00 | 342.00 | 328.00 | 338.00 | 11,500 | 0 |