| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 322.00 | 322.00 | 304.00 | 312.00 | 91,400 | 0 |
| 31-Oct-2023 | 324.00 | 334.00 | 320.00 | 324.00 | 50,100 | 0 |
| 30-Oct-2023 | 346.00 | 358.00 | 318.00 | 324.00 | 316,800 | 0 |
| 27-Oct-2023 | 346.00 | 352.00 | 344.00 | 346.00 | 15,400 | 0 |
| 26-Oct-2023 | 360.00 | 360.00 | 344.00 | 346.00 | 28,100 | 0 |
| 25-Oct-2023 | 346.00 | 352.00 | 346.00 | 348.00 | 21,900 | 0 |
| 24-Oct-2023 | 346.00 | 348.00 | 342.00 | 342.00 | 17,000 | 0 |
| 23-Oct-2023 | 344.00 | 362.00 | 344.00 | 346.00 | 33,500 | 0 |
| 20-Oct-2023 | 360.00 | 364.00 | 344.00 | 344.00 | 132,300 | 0 |
| 19-Oct-2023 | 362.00 | 368.00 | 350.00 | 350.00 | 101,800 | 0 |
| 18-Oct-2023 | 362.00 | 370.00 | 358.00 | 366.00 | 54,100 | 0 |
| 17-Oct-2023 | 376.00 | 384.00 | 360.00 | 362.00 | 381,700 | 0 |
| 16-Oct-2023 | 376.00 | 380.00 | 370.00 | 370.00 | 93,100 | 0 |
| 13-Oct-2023 | 380.00 | 384.00 | 370.00 | 376.00 | 103,700 | 0 |
| 12-Oct-2023 | 374.00 | 388.00 | 374.00 | 374.00 | 40,000 | 0 |
| 11-Oct-2023 | 390.00 | 394.00 | 374.00 | 374.00 | 99,400 | 0 |
| 10-Oct-2023 | 372.00 | 386.00 | 372.00 | 380.00 | 108,100 | 0 |
| 09-Oct-2023 | 374.00 | 380.00 | 370.00 | 370.00 | 126,600 | 0 |
| 06-Oct-2023 | 380.00 | 390.00 | 374.00 | 374.00 | 66,500 | 0 |
| 05-Oct-2023 | 382.00 | 392.00 | 370.00 | 372.00 | 105,100 | 0 |
| 04-Oct-2023 | 376.00 | 392.00 | 374.00 | 376.00 | 122,900 | 0 |
| 03-Oct-2023 | 378.00 | 390.00 | 374.00 | 376.00 | 35,900 | 0 |
| 02-Oct-2023 | 374.00 | 396.00 | 370.00 | 378.00 | 127,200 | 0 |
| 29-Sep-2023 | 372.00 | 380.00 | 368.00 | 376.00 | 163,200 | 0 |
| 27-Sep-2023 | 374.00 | 376.00 | 368.00 | 370.00 | 86,000 | 0 |
| 26-Sep-2023 | 382.00 | 386.00 | 374.00 | 376.00 | 100,400 | 0 |
| 25-Sep-2023 | 390.00 | 396.00 | 380.00 | 386.00 | 197,500 | 0 |
| 22-Sep-2023 | 388.00 | 396.00 | 380.00 | 382.00 | 231,700 | 0 |
| 21-Sep-2023 | 392.00 | 406.00 | 386.00 | 386.00 | 98,200 | 0 |
| 20-Sep-2023 | 392.00 | 396.00 | 384.00 | 386.00 | 181,000 | 0 |
| 19-Sep-2023 | 408.00 | 408.00 | 388.00 | 392.00 | 441,400 | 0 |
| 18-Sep-2023 | 406.00 | 414.00 | 404.00 | 408.00 | 270,400 | 0 |
| 15-Sep-2023 | 412.00 | 420.00 | 402.00 | 406.00 | 172,800 | 0 |
| 14-Sep-2023 | 420.00 | 424.00 | 406.00 | 412.00 | 491,900 | 0 |
| 13-Sep-2023 | 406.00 | 430.00 | 404.00 | 416.00 | 722,400 | 0 |
| 12-Sep-2023 | 402.00 | 436.00 | 396.00 | 404.00 | 1,435,800 | 0 |
| 11-Sep-2023 | 410.00 | 418.00 | 400.00 | 402.00 | 260,100 | 0 |
| 08-Sep-2023 | 424.00 | 426.00 | 400.00 | 410.00 | 441,000 | 0 |
| 07-Sep-2023 | 422.00 | 434.00 | 406.00 | 424.00 | 597,600 | 0 |
| 06-Sep-2023 | 422.00 | 448.00 | 416.00 | 420.00 | 1,398,400 | 0 |
| 05-Sep-2023 | 376.00 | 448.00 | 366.00 | 420.00 | 3,696,700 | 0 |
| 04-Sep-2023 | 382.00 | 386.00 | 360.00 | 376.00 | 465,700 | 0 |
| 01-Sep-2023 | 400.00 | 416.00 | 380.00 | 382.00 | 598,700 | 0 |
| 31-Aug-2023 | 418.00 | 424.00 | 396.00 | 400.00 | 528,500 | 0 |
| 30-Aug-2023 | 420.00 | 420.00 | 402.00 | 418.00 | 271,000 | 0 |
| 29-Aug-2023 | 424.00 | 428.00 | 396.00 | 420.00 | 413,300 | 0 |
| 28-Aug-2023 | 420.00 | 436.00 | 418.00 | 424.00 | 288,900 | 0 |
| 25-Aug-2023 | 450.00 | 460.00 | 412.00 | 418.00 | 1,227,700 | 0 |
| 24-Aug-2023 | 448.00 | 484.00 | 442.00 | 450.00 | 2,554,900 | 0 |
| 23-Aug-2023 | 410.00 | 484.00 | 392.00 | 448.00 | 6,467,100 | 0 |
| 22-Aug-2023 | 444.00 | 494.00 | 406.00 | 410.00 | 17,617,700 | 0 |
| 21-Aug-2023 | 324.00 | 404.00 | 324.00 | 404.00 | 7,165,700 | 0 |
| 18-Aug-2023 | 336.00 | 348.00 | 304.00 | 324.00 | 1,870,700 | 0 |
| 16-Aug-2023 | 366.00 | 370.00 | 326.00 | 332.00 | 930,500 | 0 |
| 15-Aug-2023 | 392.00 | 392.00 | 354.00 | 364.00 | 734,200 | 0 |
| 14-Aug-2023 | 410.00 | 410.00 | 386.00 | 390.00 | 502,600 | 0 |
| 11-Aug-2023 | 410.00 | 412.00 | 400.00 | 408.00 | 310,600 | 0 |
| 10-Aug-2023 | 400.00 | 404.00 | 376.00 | 400.00 | 267,000 | 0 |
| 09-Aug-2023 | 410.00 | 412.00 | 396.00 | 400.00 | 342,000 | 0 |
| 08-Aug-2023 | 414.00 | 416.00 | 408.00 | 408.00 | 376,100 | 0 |
| 07-Aug-2023 | 400.00 | 418.00 | 400.00 | 410.00 | 319,900 | 0 |
| 04-Aug-2023 | 424.00 | 430.00 | 400.00 | 400.00 | 706,300 | 0 |
| 03-Aug-2023 | 442.00 | 448.00 | 412.00 | 424.00 | 735,100 | 0 |
| 02-Aug-2023 | 476.00 | 476.00 | 442.00 | 442.00 | 500,200 | 0 |
| 01-Aug-2023 | 494.00 | 494.00 | 452.00 | 476.00 | 1,043,500 | 0 |
| 31-Jul-2023 | 500.00 | 520.00 | 488.00 | 494.00 | 299,400 | 0 |
| 28-Jul-2023 | 496.00 | 515.00 | 494.00 | 500.00 | 377,100 | 0 |
| 27-Jul-2023 | 520.00 | 545.00 | 470.00 | 496.00 | 2,416,900 | 0 |
| 26-Jul-2023 | 560.00 | 575.00 | 520.00 | 520.00 | 2,784,200 | 0 |
| 25-Jul-2023 | 605.00 | 610.00 | 560.00 | 560.00 | 2,511,600 | 0 |
| 24-Jul-2023 | 615.00 | 625.00 | 600.00 | 600.00 | 1,023,200 | 0 |
| 21-Jul-2023 | 640.00 | 640.00 | 615.00 | 615.00 | 808,700 | 0 |
| 20-Jul-2023 | 615.00 | 635.00 | 610.00 | 635.00 | 1,864,000 | 0 |
| 18-Jul-2023 | 615.00 | 625.00 | 605.00 | 605.00 | 622,400 | 0 |
| 17-Jul-2023 | 620.00 | 650.00 | 610.00 | 610.00 | 2,742,400 | 0 |
| 14-Jul-2023 | 600.00 | 630.00 | 600.00 | 620.00 | 653,400 | 0 |
| 13-Jul-2023 | 615.00 | 620.00 | 600.00 | 600.00 | 906,800 | 0 |
| 12-Jul-2023 | 620.00 | 630.00 | 605.00 | 615.00 | 1,628,700 | 0 |
| 11-Jul-2023 | 630.00 | 640.00 | 615.00 | 620.00 | 2,389,100 | 0 |
| 10-Jul-2023 | 640.00 | 685.00 | 625.00 | 635.00 | 5,484,800 | 0 |
| 07-Jul-2023 | 615.00 | 640.00 | 610.00 | 640.00 | 2,517,600 | 0 |
| 06-Jul-2023 | 605.00 | 625.00 | 590.00 | 615.00 | 1,913,800 | 0 |
| 05-Jul-2023 | 585.00 | 640.00 | 570.00 | 605.00 | 6,842,900 | 0 |
| 04-Jul-2023 | 620.00 | 620.00 | 560.00 | 585.00 | 1,411,100 | 0 |
| 03-Jul-2023 | 595.00 | 625.00 | 580.00 | 580.00 | 3,268,800 | 0 |
| 27-Jun-2023 | 725.00 | 725.00 | 580.00 | 595.00 | 12,854,900 | 0 |
| 26-Jun-2023 | 472.00 | 585.00 | 442.00 | 580.00 | 12,466,100 | 0 |
| 23-Jun-2023 | 452.00 | 520.00 | 426.00 | 472.00 | 11,653,300 | 0 |
| 22-Jun-2023 | 660.00 | 660.00 | 452.00 | 452.00 | 5,824,200 | 0 |
| 21-Jun-2023 | 665.00 | 665.00 | 496.00 | 530.00 | 15,891,400 | 0 |
| 20-Jun-2023 | 428.00 | 535.00 | 406.00 | 535.00 | 19,232,600 | 0 |
| 19-Jun-2023 | 440.00 | 510.00 | 430.00 | 430.00 | 15,206,100 | 0 |
| 16-Jun-2023 | 416.00 | 454.00 | 406.00 | 436.00 | 7,860,200 | 0 |
| 15-Jun-2023 | 410.00 | 418.00 | 402.00 | 412.00 | 784,100 | 0 |
| 14-Jun-2023 | 418.00 | 426.00 | 402.00 | 408.00 | 2,733,700 | 0 |
| 13-Jun-2023 | 396.00 | 426.00 | 386.00 | 416.00 | 4,819,600 | 0 |
| 12-Jun-2023 | 408.00 | 412.00 | 390.00 | 396.00 | 1,069,500 | 0 |
| 09-Jun-2023 | 426.00 | 426.00 | 376.00 | 408.00 | 4,828,300 | 0 |
| 08-Jun-2023 | 374.00 | 450.00 | 370.00 | 424.00 | 11,713,800 | 0 |
| 07-Jun-2023 | 350.00 | 376.00 | 338.00 | 370.00 | 1,205,300 | 0 |