| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 505.00 | 505.00 | 484.00 | 486.00 | 56,579,000 | 0 |
| 31-Oct-2023 | 515.00 | 520.00 | 505.00 | 510.00 | 41,672,200 | 0 |
| 30-Oct-2023 | 575.00 | 580.00 | 510.00 | 515.00 | 144,483,600 | 0 |
| 27-Oct-2023 | 575.00 | 585.00 | 565.00 | 575.00 | 16,551,400 | 0 |
| 26-Oct-2023 | 590.00 | 590.00 | 575.00 | 575.00 | 15,906,100 | 0 |
| 25-Oct-2023 | 590.00 | 600.00 | 590.00 | 590.00 | 15,826,800 | 0 |
| 24-Oct-2023 | 575.00 | 590.00 | 570.00 | 590.00 | 20,479,500 | 0 |
| 23-Oct-2023 | 575.00 | 575.00 | 565.00 | 570.00 | 12,346,700 | 0 |
| 20-Oct-2023 | 570.00 | 575.00 | 560.00 | 575.00 | 12,806,900 | 0 |
| 19-Oct-2023 | 580.00 | 580.00 | 570.00 | 570.00 | 19,078,300 | 0 |
| 18-Oct-2023 | 580.00 | 585.00 | 575.00 | 580.00 | 6,293,000 | 0 |
| 17-Oct-2023 | 575.00 | 585.00 | 575.00 | 580.00 | 6,504,200 | 0 |
| 16-Oct-2023 | 580.00 | 590.00 | 570.00 | 575.00 | 25,351,300 | 0 |
| 13-Oct-2023 | 590.00 | 595.00 | 575.00 | 580.00 | 27,993,300 | 0 |
| 12-Oct-2023 | 585.00 | 600.00 | 585.00 | 590.00 | 9,768,400 | 0 |
| 11-Oct-2023 | 590.00 | 595.00 | 580.00 | 585.00 | 15,888,300 | 0 |
| 10-Oct-2023 | 595.00 | 600.00 | 585.00 | 590.00 | 13,795,200 | 0 |
| 09-Oct-2023 | 595.00 | 605.00 | 590.00 | 590.00 | 22,785,200 | 0 |
| 06-Oct-2023 | 605.00 | 610.00 | 580.00 | 595.00 | 53,244,700 | 0 |
| 05-Oct-2023 | 565.00 | 615.00 | 565.00 | 605.00 | 72,707,700 | 0 |
| 04-Oct-2023 | 585.00 | 590.00 | 560.00 | 560.00 | 54,887,600 | 0 |
| 03-Oct-2023 | 585.00 | 590.00 | 585.00 | 585.00 | 15,224,000 | 0 |
| 02-Oct-2023 | 590.00 | 590.00 | 580.00 | 585.00 | 42,496,300 | 0 |
| 29-Sep-2023 | 585.00 | 595.00 | 580.00 | 590.00 | 16,089,400 | 0 |
| 27-Sep-2023 | 590.00 | 595.00 | 580.00 | 585.00 | 23,564,600 | 0 |
| 26-Sep-2023 | 600.00 | 600.00 | 590.00 | 590.00 | 13,946,100 | 0 |
| 25-Sep-2023 | 600.00 | 610.00 | 595.00 | 595.00 | 22,359,700 | 0 |
| 22-Sep-2023 | 590.00 | 610.00 | 585.00 | 600.00 | 52,308,600 | 0 |
| 21-Sep-2023 | 585.00 | 595.00 | 580.00 | 590.00 | 29,357,100 | 0 |
| 20-Sep-2023 | 590.00 | 590.00 | 580.00 | 585.00 | 36,127,200 | 0 |
| 19-Sep-2023 | 590.00 | 595.00 | 585.00 | 590.00 | 19,724,200 | 0 |
| 18-Sep-2023 | 590.00 | 600.00 | 590.00 | 595.00 | 14,914,100 | 0 |
| 15-Sep-2023 | 605.00 | 610.00 | 590.00 | 590.00 | 49,668,300 | 0 |
| 14-Sep-2023 | 605.00 | 610.00 | 600.00 | 605.00 | 9,603,700 | 0 |
| 13-Sep-2023 | 610.00 | 610.00 | 600.00 | 605.00 | 29,566,100 | 0 |
| 12-Sep-2023 | 605.00 | 615.00 | 605.00 | 610.00 | 22,095,900 | 0 |
| 11-Sep-2023 | 600.00 | 615.00 | 600.00 | 605.00 | 28,563,700 | 0 |
| 08-Sep-2023 | 620.00 | 620.00 | 600.00 | 600.00 | 78,325,700 | 0 |
| 07-Sep-2023 | 620.00 | 625.00 | 615.00 | 620.00 | 51,469,500 | 0 |
| 06-Sep-2023 | 615.00 | 625.00 | 615.00 | 620.00 | 66,975,100 | 0 |
| 05-Sep-2023 | 615.00 | 620.00 | 610.00 | 615.00 | 30,981,600 | 0 |
| 04-Sep-2023 | 620.00 | 630.00 | 615.00 | 615.00 | 39,072,100 | 0 |
| 01-Sep-2023 | 620.00 | 625.00 | 610.00 | 615.00 | 37,858,700 | 0 |
| 31-Aug-2023 | 625.00 | 625.00 | 615.00 | 620.00 | 32,031,100 | 0 |
| 30-Aug-2023 | 635.00 | 635.00 | 620.00 | 620.00 | 64,076,900 | 0 |
| 29-Aug-2023 | 640.00 | 645.00 | 630.00 | 635.00 | 31,237,300 | 0 |
| 28-Aug-2023 | 640.00 | 645.00 | 635.00 | 640.00 | 12,463,600 | 0 |
| 25-Aug-2023 | 635.00 | 645.00 | 635.00 | 640.00 | 18,083,400 | 0 |
| 24-Aug-2023 | 650.00 | 655.00 | 635.00 | 635.00 | 33,755,500 | 0 |
| 23-Aug-2023 | 650.00 | 655.00 | 645.00 | 650.00 | 29,985,900 | 0 |
| 22-Aug-2023 | 645.00 | 655.00 | 645.00 | 650.00 | 23,657,000 | 0 |
| 21-Aug-2023 | 650.00 | 655.00 | 645.00 | 645.00 | 15,950,700 | 0 |
| 18-Aug-2023 | 640.00 | 655.00 | 640.00 | 650.00 | 29,147,600 | 0 |
| 16-Aug-2023 | 645.00 | 650.00 | 640.00 | 640.00 | 11,398,100 | 0 |
| 15-Aug-2023 | 645.00 | 655.00 | 640.00 | 645.00 | 20,832,100 | 0 |
| 14-Aug-2023 | 640.00 | 650.00 | 640.00 | 645.00 | 13,679,100 | 0 |
| 11-Aug-2023 | 640.00 | 650.00 | 640.00 | 640.00 | 13,974,500 | 0 |
| 10-Aug-2023 | 640.00 | 650.00 | 640.00 | 640.00 | 13,968,400 | 0 |
| 09-Aug-2023 | 655.00 | 655.00 | 640.00 | 640.00 | 24,655,000 | 0 |
| 08-Aug-2023 | 650.00 | 660.00 | 650.00 | 655.00 | 25,307,200 | 0 |
| 07-Aug-2023 | 645.00 | 655.00 | 640.00 | 650.00 | 31,147,200 | 0 |
| 04-Aug-2023 | 640.00 | 655.00 | 635.00 | 640.00 | 28,148,500 | 0 |
| 03-Aug-2023 | 615.00 | 650.00 | 615.00 | 640.00 | 54,992,300 | 0 |
| 02-Aug-2023 | 640.00 | 645.00 | 610.00 | 615.00 | 84,090,500 | 0 |
| 01-Aug-2023 | 640.00 | 655.00 | 640.00 | 640.00 | 40,438,300 | 0 |
| 31-Jul-2023 | 640.00 | 660.00 | 635.00 | 640.00 | 81,999,200 | 0 |
| 28-Jul-2023 | 650.00 | 650.00 | 635.00 | 640.00 | 69,263,400 | 0 |
| 27-Jul-2023 | 685.00 | 685.00 | 650.00 | 650.00 | 186,532,600 | 0 |
| 26-Jul-2023 | 695.00 | 700.00 | 680.00 | 685.00 | 66,230,200 | 0 |
| 25-Jul-2023 | 700.00 | 700.00 | 690.00 | 695.00 | 29,800,800 | 0 |
| 24-Jul-2023 | 700.00 | 700.00 | 695.00 | 700.00 | 30,279,200 | 0 |
| 21-Jul-2023 | 690.00 | 700.00 | 690.00 | 700.00 | 48,824,300 | 0 |
| 20-Jul-2023 | 715.00 | 720.00 | 685.00 | 690.00 | 119,083,600 | 0 |
| 18-Jul-2023 | 725.00 | 730.00 | 710.00 | 715.00 | 47,291,900 | 0 |
| 17-Jul-2023 | 725.00 | 735.00 | 720.00 | 720.00 | 66,123,400 | 0 |
| 14-Jul-2023 | 725.00 | 730.00 | 715.00 | 720.00 | 55,430,900 | 0 |
| 13-Jul-2023 | 745.00 | 750.00 | 720.00 | 725.00 | 52,633,300 | 0 |
| 12-Jul-2023 | 745.00 | 755.00 | 740.00 | 745.00 | 20,900,500 | 0 |
| 11-Jul-2023 | 735.00 | 755.00 | 730.00 | 745.00 | 32,188,100 | 0 |
| 10-Jul-2023 | 730.00 | 735.00 | 730.00 | 730.00 | 6,987,400 | 0 |
| 07-Jul-2023 | 730.00 | 735.00 | 725.00 | 730.00 | 9,987,200 | 0 |
| 06-Jul-2023 | 725.00 | 735.00 | 720.00 | 730.00 | 23,614,800 | 0 |
| 05-Jul-2023 | 725.00 | 730.00 | 720.00 | 720.00 | 21,028,400 | 0 |
| 04-Jul-2023 | 725.00 | 730.00 | 720.00 | 725.00 | 26,122,100 | 0 |
| 03-Jul-2023 | 730.00 | 740.00 | 720.00 | 725.00 | 19,893,600 | 0 |
| 27-Jun-2023 | 730.00 | 745.00 | 730.00 | 730.00 | 20,236,400 | 0 |
| 26-Jun-2023 | 735.00 | 740.00 | 725.00 | 730.00 | 17,621,200 | 0 |
| 23-Jun-2023 | 725.00 | 740.00 | 725.00 | 735.00 | 13,373,700 | 0 |
| 22-Jun-2023 | 725.00 | 735.00 | 720.00 | 725.00 | 18,735,300 | 0 |
| 21-Jun-2023 | 730.00 | 740.00 | 720.00 | 720.00 | 13,634,100 | 0 |
| 20-Jun-2023 | 730.00 | 740.00 | 725.00 | 730.00 | 14,019,400 | 0 |
| 19-Jun-2023 | 735.00 | 740.00 | 720.00 | 730.00 | 22,621,600 | 0 |
| 16-Jun-2023 | 745.00 | 750.00 | 725.00 | 735.00 | 27,334,300 | 0 |
| 15-Jun-2023 | 760.00 | 760.00 | 745.00 | 745.00 | 16,198,600 | 0 |
| 14-Jun-2023 | 755.00 | 760.00 | 750.00 | 760.00 | 13,761,200 | 0 |
| 13-Jun-2023 | 765.00 | 765.00 | 750.00 | 760.00 | 14,638,100 | 0 |
| 12-Jun-2023 | 765.00 | 770.00 | 745.00 | 765.00 | 19,108,900 | 0 |
| 09-Jun-2023 | 755.00 | 765.00 | 740.00 | 765.00 | 16,034,400 | 0 |
| 08-Jun-2023 | 740.00 | 755.00 | 740.00 | 755.00 | 13,853,600 | 0 |
| 07-Jun-2023 | 755.00 | 755.00 | 730.00 | 735.00 | 23,212,100 | 0 |