| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 595.00 | 625.00 | 595.00 | 625.00 | 47,100 | 0 |
| 01-Nov-2023 | 630.00 | 630.00 | 610.00 | 610.00 | 200 | 0 |
| 31-Oct-2023 | 640.00 | 645.00 | 600.00 | 635.00 | 97,300 | 0 |
| 30-Oct-2023 | 630.00 | 640.00 | 610.00 | 635.00 | 90,700 | 0 |
| 27-Oct-2023 | 620.00 | 635.00 | 620.00 | 635.00 | 48,600 | 0 |
| 26-Oct-2023 | 600.00 | 600.00 | 600.00 | 600.00 | 174,900 | 0 |
| 25-Oct-2023 | 630.00 | 650.00 | 600.00 | 600.00 | 217,000 | 0 |
| 24-Oct-2023 | 590.00 | 635.00 | 550.00 | 635.00 | 105,500 | 0 |
| 23-Oct-2023 | 585.00 | 590.00 | 585.00 | 590.00 | 57,500 | 0 |
| 20-Oct-2023 | 590.00 | 630.00 | 580.00 | 615.00 | 120,200 | 0 |
| 19-Oct-2023 | 605.00 | 645.00 | 600.00 | 600.00 | 209,900 | 0 |
| 18-Oct-2023 | 590.00 | 630.00 | 585.00 | 630.00 | 121,600 | 0 |
| 17-Oct-2023 | 590.00 | 630.00 | 590.00 | 605.00 | 90,100 | 0 |
| 16-Oct-2023 | 600.00 | 600.00 | 580.00 | 590.00 | 50,900 | 0 |
| 13-Oct-2023 | 625.00 | 625.00 | 600.00 | 600.00 | 2,400 | 0 |
| 12-Oct-2023 | 600.00 | 600.00 | 600.00 | 600.00 | 100 | 0 |
| 11-Oct-2023 | 605.00 | 605.00 | 605.00 | 605.00 | 0 | 0 |
| 10-Oct-2023 | 605.00 | 640.00 | 605.00 | 605.00 | 51,600 | 0 |
| 09-Oct-2023 | 580.00 | 635.00 | 580.00 | 605.00 | 62,700 | 0 |
| 06-Oct-2023 | 620.00 | 620.00 | 570.00 | 595.00 | 2,800 | 0 |
| 05-Oct-2023 | 585.00 | 620.00 | 570.00 | 570.00 | 84,700 | 0 |
| 04-Oct-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 03-Oct-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 02-Oct-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 600 | 0 |
| 29-Sep-2023 | 635.00 | 640.00 | 555.00 | 615.00 | 4,300 | 0 |
| 27-Sep-2023 | 600.00 | 635.00 | 600.00 | 635.00 | 18,700 | 0 |
| 26-Sep-2023 | 600.00 | 630.00 | 590.00 | 600.00 | 72,500 | 0 |
| 25-Sep-2023 | 585.00 | 610.00 | 560.00 | 600.00 | 21,400 | 0 |
| 22-Sep-2023 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 21-Sep-2023 | 595.00 | 600.00 | 550.00 | 595.00 | 4,600 | 0 |
| 20-Sep-2023 | 580.00 | 595.00 | 580.00 | 595.00 | 2,500 | 0 |
| 19-Sep-2023 | 595.00 | 600.00 | 560.00 | 565.00 | 800 | 0 |
| 18-Sep-2023 | 575.00 | 630.00 | 550.00 | 595.00 | 139,400 | 0 |
| 15-Sep-2023 | 575.00 | 590.00 | 545.00 | 590.00 | 24,900 | 0 |
| 14-Sep-2023 | 570.00 | 585.00 | 560.00 | 585.00 | 13,400 | 0 |
| 13-Sep-2023 | 555.00 | 575.00 | 555.00 | 575.00 | 10,100 | 0 |
| 12-Sep-2023 | 570.00 | 580.00 | 570.00 | 580.00 | 13,900 | 0 |
| 11-Sep-2023 | 515.00 | 570.00 | 505.00 | 555.00 | 17,700 | 0 |
| 08-Sep-2023 | 580.00 | 585.00 | 560.00 | 560.00 | 13,100 | 0 |
| 07-Sep-2023 | 620.00 | 640.00 | 565.00 | 580.00 | 64,200 | 0 |
| 06-Sep-2023 | 570.00 | 620.00 | 570.00 | 620.00 | 8,000 | 0 |
| 05-Sep-2023 | 575.00 | 580.00 | 560.00 | 560.00 | 500 | 0 |
| 04-Sep-2023 | 585.00 | 585.00 | 580.00 | 580.00 | 400 | 0 |
| 01-Sep-2023 | 600.00 | 600.00 | 560.00 | 600.00 | 1,000 | 0 |
| 31-Aug-2023 | 550.00 | 595.00 | 550.00 | 595.00 | 34,100 | 0 |
| 30-Aug-2023 | 580.00 | 595.00 | 540.00 | 595.00 | 30,700 | 0 |
| 29-Aug-2023 | 585.00 | 595.00 | 560.00 | 590.00 | 69,300 | 0 |
| 28-Aug-2023 | 555.00 | 585.00 | 540.00 | 585.00 | 127,700 | 0 |
| 25-Aug-2023 | 580.00 | 585.00 | 545.00 | 575.00 | 50,300 | 0 |
| 24-Aug-2023 | 555.00 | 580.00 | 540.00 | 580.00 | 67,300 | 0 |
| 23-Aug-2023 | 550.00 | 555.00 | 530.00 | 545.00 | 10,700 | 0 |
| 22-Aug-2023 | 565.00 | 585.00 | 540.00 | 570.00 | 119,500 | 0 |
| 21-Aug-2023 | 550.00 | 570.00 | 535.00 | 570.00 | 11,100 | 0 |
| 18-Aug-2023 | 545.00 | 575.00 | 535.00 | 535.00 | 33,500 | 0 |
| 16-Aug-2023 | 535.00 | 575.00 | 535.00 | 550.00 | 30,600 | 0 |
| 15-Aug-2023 | 530.00 | 530.00 | 525.00 | 525.00 | 12,400 | 0 |
| 14-Aug-2023 | 530.00 | 540.00 | 530.00 | 540.00 | 18,600 | 0 |
| 11-Aug-2023 | 530.00 | 530.00 | 530.00 | 530.00 | 0 | 0 |
| 10-Aug-2023 | 525.00 | 530.00 | 525.00 | 530.00 | 12,100 | 0 |
| 09-Aug-2023 | 530.00 | 530.00 | 525.00 | 525.00 | 13,700 | 0 |
| 08-Aug-2023 | 520.00 | 540.00 | 520.00 | 540.00 | 20,700 | 0 |
| 07-Aug-2023 | 550.00 | 550.00 | 515.00 | 525.00 | 46,800 | 0 |
| 04-Aug-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 5,100 | 0 |
| 03-Aug-2023 | 535.00 | 560.00 | 525.00 | 535.00 | 6,900 | 0 |
| 02-Aug-2023 | 545.00 | 550.00 | 525.00 | 525.00 | 5,600 | 0 |
| 01-Aug-2023 | 530.00 | 590.00 | 530.00 | 535.00 | 2,400 | 0 |
| 31-Jul-2023 | 530.00 | 585.00 | 530.00 | 585.00 | 213,500 | 0 |
| 28-Jul-2023 | 520.00 | 560.00 | 520.00 | 555.00 | 85,000 | 0 |
| 27-Jul-2023 | 510.00 | 530.00 | 496.00 | 530.00 | 31,400 | 0 |
| 26-Jul-2023 | 520.00 | 520.00 | 510.00 | 510.00 | 1,100 | 0 |
| 25-Jul-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 1,400 | 0 |
| 24-Jul-2023 | 510.00 | 520.00 | 510.00 | 520.00 | 23,900 | 0 |
| 21-Jul-2023 | 525.00 | 555.00 | 510.00 | 525.00 | 39,600 | 0 |
| 20-Jul-2023 | 510.00 | 525.00 | 505.00 | 525.00 | 28,500 | 0 |
| 18-Jul-2023 | 540.00 | 560.00 | 505.00 | 515.00 | 17,500 | 0 |
| 17-Jul-2023 | 560.00 | 560.00 | 510.00 | 530.00 | 46,600 | 0 |
| 14-Jul-2023 | 520.00 | 560.00 | 520.00 | 560.00 | 66,600 | 0 |
| 13-Jul-2023 | 510.00 | 515.00 | 510.00 | 515.00 | 200 | 0 |
| 12-Jul-2023 | 520.00 | 520.00 | 500.00 | 520.00 | 13,800 | 0 |
| 11-Jul-2023 | 530.00 | 530.00 | 510.00 | 510.00 | 600 | 0 |
| 10-Jul-2023 | 500.00 | 530.00 | 500.00 | 530.00 | 42,200 | 0 |
| 07-Jul-2023 | 490.00 | 520.00 | 490.00 | 520.00 | 400 | 0 |
| 06-Jul-2023 | 530.00 | 530.00 | 505.00 | 530.00 | 32,300 | 0 |
| 05-Jul-2023 | 530.00 | 530.00 | 520.00 | 520.00 | 600 | 0 |
| 04-Jul-2023 | 540.00 | 540.00 | 520.00 | 520.00 | 13,300 | 0 |
| 03-Jul-2023 | 560.00 | 560.00 | 515.00 | 545.00 | 1,700 | 0 |
| 27-Jun-2023 | 515.00 | 570.00 | 515.00 | 570.00 | 131,200 | 0 |
| 26-Jun-2023 | 545.00 | 550.00 | 515.00 | 540.00 | 111,200 | 0 |
| 23-Jun-2023 | 530.00 | 550.00 | 530.00 | 550.00 | 61,600 | 0 |
| 22-Jun-2023 | 545.00 | 550.00 | 525.00 | 530.00 | 2,400 | 0 |
| 21-Jun-2023 | 525.00 | 550.00 | 525.00 | 550.00 | 75,600 | 0 |
| 20-Jun-2023 | 545.00 | 545.00 | 500.00 | 525.00 | 3,200 | 0 |
| 19-Jun-2023 | 525.00 | 540.00 | 525.00 | 540.00 | 44,500 | 0 |
| 16-Jun-2023 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 0 |
| 15-Jun-2023 | 496.00 | 540.00 | 496.00 | 540.00 | 10,500 | 0 |
| 14-Jun-2023 | 520.00 | 520.00 | 505.00 | 505.00 | 76,200 | 0 |
| 13-Jun-2023 | 520.00 | 520.00 | 510.00 | 515.00 | 21,600 | 0 |
| 12-Jun-2023 | 555.00 | 560.00 | 520.00 | 530.00 | 61,400 | 0 |
| 09-Jun-2023 | 505.00 | 515.00 | 500.00 | 515.00 | 1,900 | 0 |
| 08-Jun-2023 | 515.00 | 515.00 | 515.00 | 515.00 | 300 | 0 |