| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 535.00 | 565.00 | 535.00 | 545.00 | 151,100 | 0 |
| 01-Nov-2023 | 540.00 | 565.00 | 520.00 | 535.00 | 322,400 | 0 |
| 31-Oct-2023 | 555.00 | 565.00 | 515.00 | 530.00 | 619,300 | 0 |
| 30-Oct-2023 | 590.00 | 590.00 | 555.00 | 555.00 | 267,000 | 0 |
| 27-Oct-2023 | 610.00 | 610.00 | 575.00 | 590.00 | 508,700 | 0 |
| 26-Oct-2023 | 600.00 | 610.00 | 595.00 | 610.00 | 73,400 | 0 |
| 25-Oct-2023 | 595.00 | 610.00 | 590.00 | 600.00 | 477,900 | 0 |
| 24-Oct-2023 | 565.00 | 595.00 | 565.00 | 590.00 | 171,200 | 0 |
| 23-Oct-2023 | 590.00 | 600.00 | 565.00 | 570.00 | 203,800 | 0 |
| 20-Oct-2023 | 590.00 | 595.00 | 585.00 | 585.00 | 100,600 | 0 |
| 19-Oct-2023 | 605.00 | 635.00 | 585.00 | 590.00 | 290,100 | 0 |
| 18-Oct-2023 | 605.00 | 605.00 | 585.00 | 590.00 | 206,300 | 0 |
| 17-Oct-2023 | 595.00 | 615.00 | 595.00 | 595.00 | 39,600 | 0 |
| 16-Oct-2023 | 620.00 | 625.00 | 600.00 | 600.00 | 427,200 | 0 |
| 13-Oct-2023 | 605.00 | 660.00 | 595.00 | 610.00 | 652,300 | 0 |
| 12-Oct-2023 | 595.00 | 605.00 | 590.00 | 600.00 | 199,200 | 0 |
| 11-Oct-2023 | 600.00 | 610.00 | 600.00 | 605.00 | 109,000 | 0 |
| 10-Oct-2023 | 610.00 | 610.00 | 590.00 | 595.00 | 308,300 | 0 |
| 09-Oct-2023 | 605.00 | 610.00 | 580.00 | 605.00 | 499,400 | 0 |
| 06-Oct-2023 | 610.00 | 610.00 | 590.00 | 605.00 | 315,800 | 0 |
| 05-Oct-2023 | 565.00 | 610.00 | 565.00 | 600.00 | 290,100 | 0 |
| 04-Oct-2023 | 600.00 | 605.00 | 570.00 | 600.00 | 313,600 | 0 |
| 03-Oct-2023 | 615.00 | 645.00 | 595.00 | 600.00 | 491,800 | 0 |
| 02-Oct-2023 | 625.00 | 625.00 | 600.00 | 605.00 | 594,900 | 0 |
| 29-Sep-2023 | 655.00 | 685.00 | 625.00 | 625.00 | 926,000 | 0 |
| 27-Sep-2023 | 590.00 | 705.00 | 590.00 | 660.00 | 3,838,200 | 0 |
| 26-Sep-2023 | 595.00 | 605.00 | 570.00 | 595.00 | 208,900 | 0 |
| 25-Sep-2023 | 600.00 | 610.00 | 590.00 | 605.00 | 228,000 | 0 |
| 22-Sep-2023 | 600.00 | 610.00 | 595.00 | 600.00 | 249,900 | 0 |
| 21-Sep-2023 | 615.00 | 615.00 | 595.00 | 600.00 | 373,100 | 0 |
| 20-Sep-2023 | 590.00 | 625.00 | 590.00 | 615.00 | 570,200 | 0 |
| 19-Sep-2023 | 590.00 | 610.00 | 590.00 | 605.00 | 389,600 | 0 |
| 18-Sep-2023 | 605.00 | 605.00 | 575.00 | 590.00 | 551,200 | 0 |
| 15-Sep-2023 | 605.00 | 605.00 | 590.00 | 600.00 | 248,000 | 0 |
| 14-Sep-2023 | 600.00 | 610.00 | 570.00 | 600.00 | 502,100 | 0 |
| 13-Sep-2023 | 585.00 | 600.00 | 570.00 | 580.00 | 110,300 | 0 |
| 12-Sep-2023 | 605.00 | 615.00 | 580.00 | 580.00 | 412,600 | 0 |
| 11-Sep-2023 | 580.00 | 600.00 | 545.00 | 600.00 | 904,200 | 0 |
| 08-Sep-2023 | 560.00 | 595.00 | 560.00 | 580.00 | 345,700 | 0 |
| 07-Sep-2023 | 550.00 | 570.00 | 550.00 | 560.00 | 136,800 | 0 |
| 06-Sep-2023 | 570.00 | 575.00 | 545.00 | 555.00 | 180,300 | 0 |
| 05-Sep-2023 | 550.00 | 570.00 | 550.00 | 565.00 | 202,400 | 0 |
| 04-Sep-2023 | 545.00 | 560.00 | 510.00 | 550.00 | 282,500 | 0 |
| 01-Sep-2023 | 545.00 | 555.00 | 500.00 | 545.00 | 819,900 | 0 |
| 31-Aug-2023 | 570.00 | 580.00 | 545.00 | 550.00 | 433,100 | 0 |
| 30-Aug-2023 | 585.00 | 590.00 | 570.00 | 570.00 | 273,500 | 0 |
| 29-Aug-2023 | 580.00 | 595.00 | 580.00 | 585.00 | 202,900 | 0 |
| 28-Aug-2023 | 630.00 | 640.00 | 575.00 | 580.00 | 1,724,300 | 0 |
| 25-Aug-2023 | 610.00 | 650.00 | 590.00 | 635.00 | 938,200 | 0 |
| 24-Aug-2023 | 610.00 | 615.00 | 595.00 | 610.00 | 232,100 | 0 |
| 23-Aug-2023 | 600.00 | 625.00 | 580.00 | 610.00 | 849,400 | 0 |
| 22-Aug-2023 | 675.00 | 675.00 | 580.00 | 600.00 | 4,605,200 | 0 |
| 21-Aug-2023 | 700.00 | 710.00 | 650.00 | 680.00 | 899,000 | 0 |
| 18-Aug-2023 | 595.00 | 710.00 | 590.00 | 700.00 | 1,795,600 | 0 |
| 16-Aug-2023 | 600.00 | 610.00 | 585.00 | 590.00 | 360,300 | 0 |
| 15-Aug-2023 | 610.00 | 615.00 | 590.00 | 600.00 | 262,800 | 0 |
| 14-Aug-2023 | 595.00 | 605.00 | 580.00 | 600.00 | 426,800 | 0 |
| 11-Aug-2023 | 590.00 | 610.00 | 585.00 | 590.00 | 269,100 | 0 |
| 10-Aug-2023 | 630.00 | 630.00 | 590.00 | 590.00 | 815,500 | 0 |
| 09-Aug-2023 | 580.00 | 680.00 | 565.00 | 620.00 | 3,513,700 | 0 |
| 08-Aug-2023 | 585.00 | 595.00 | 540.00 | 580.00 | 297,300 | 0 |
| 07-Aug-2023 | 600.00 | 605.00 | 565.00 | 575.00 | 422,200 | 0 |
| 04-Aug-2023 | 570.00 | 610.00 | 570.00 | 595.00 | 414,500 | 0 |
| 03-Aug-2023 | 585.00 | 585.00 | 565.00 | 575.00 | 195,500 | 0 |
| 02-Aug-2023 | 585.00 | 595.00 | 565.00 | 585.00 | 271,000 | 0 |
| 01-Aug-2023 | 590.00 | 595.00 | 565.00 | 585.00 | 271,600 | 0 |
| 31-Jul-2023 | 615.00 | 625.00 | 570.00 | 590.00 | 734,200 | 0 |
| 28-Jul-2023 | 570.00 | 630.00 | 565.00 | 615.00 | 1,256,500 | 0 |
| 27-Jul-2023 | 620.00 | 630.00 | 565.00 | 570.00 | 1,296,700 | 0 |
| 26-Jul-2023 | 510.00 | 625.00 | 510.00 | 615.00 | 3,362,500 | 0 |
| 25-Jul-2023 | 505.00 | 515.00 | 488.00 | 510.00 | 1,095,800 | 0 |
| 24-Jul-2023 | 498.00 | 505.00 | 492.00 | 496.00 | 29,900 | 0 |
| 21-Jul-2023 | 496.00 | 510.00 | 486.00 | 498.00 | 78,100 | 0 |
| 20-Jul-2023 | 498.00 | 500.00 | 488.00 | 496.00 | 133,200 | 0 |
| 18-Jul-2023 | 490.00 | 505.00 | 490.00 | 498.00 | 67,700 | 0 |
| 17-Jul-2023 | 490.00 | 496.00 | 478.00 | 492.00 | 114,900 | 0 |
| 14-Jul-2023 | 486.00 | 496.00 | 474.00 | 490.00 | 51,500 | 0 |
| 13-Jul-2023 | 484.00 | 492.00 | 476.00 | 476.00 | 670,300 | 0 |
| 12-Jul-2023 | 486.00 | 490.00 | 480.00 | 484.00 | 645,700 | 0 |
| 11-Jul-2023 | 470.00 | 488.00 | 466.00 | 486.00 | 765,700 | 0 |
| 10-Jul-2023 | 470.00 | 472.00 | 466.00 | 470.00 | 474,600 | 0 |
| 07-Jul-2023 | 468.00 | 480.00 | 460.00 | 470.00 | 410,900 | 0 |
| 06-Jul-2023 | 464.00 | 468.00 | 460.00 | 468.00 | 95,000 | 0 |
| 05-Jul-2023 | 466.00 | 472.00 | 464.00 | 464.00 | 61,500 | 0 |
| 04-Jul-2023 | 456.00 | 470.00 | 456.00 | 466.00 | 47,500 | 0 |
| 03-Jul-2023 | 464.00 | 464.00 | 452.00 | 464.00 | 27,200 | 0 |
| 27-Jun-2023 | 466.00 | 466.00 | 460.00 | 464.00 | 8,000 | 0 |
| 26-Jun-2023 | 466.00 | 470.00 | 450.00 | 466.00 | 266,400 | 0 |
| 23-Jun-2023 | 456.00 | 472.00 | 456.00 | 466.00 | 94,900 | 0 |
| 22-Jun-2023 | 448.00 | 458.00 | 446.00 | 456.00 | 103,100 | 0 |
| 21-Jun-2023 | 440.00 | 452.00 | 440.00 | 448.00 | 39,200 | 0 |
| 20-Jun-2023 | 446.00 | 448.00 | 442.00 | 446.00 | 22,000 | 0 |
| 19-Jun-2023 | 440.00 | 446.00 | 440.00 | 446.00 | 86,900 | 0 |
| 16-Jun-2023 | 440.00 | 440.00 | 436.00 | 440.00 | 63,600 | 0 |
| 15-Jun-2023 | 436.00 | 440.00 | 434.00 | 438.00 | 54,200 | 0 |
| 14-Jun-2023 | 432.00 | 448.00 | 420.00 | 440.00 | 313,200 | 0 |
| 13-Jun-2023 | 432.00 | 438.00 | 426.00 | 426.00 | 251,200 | 0 |
| 12-Jun-2023 | 424.00 | 432.00 | 422.00 | 432.00 | 18,700 | 0 |
| 09-Jun-2023 | 430.00 | 440.00 | 422.00 | 428.00 | 34,900 | 0 |
| 08-Jun-2023 | 430.00 | 430.00 | 420.00 | 430.00 | 84,000 | 0 |