| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 380.00 | 388.00 | 380.00 | 384.00 | 1,461,800 | 0 |
| 31-Oct-2023 | 378.00 | 380.00 | 376.00 | 376.00 | 841,800 | 0 |
| 30-Oct-2023 | 382.00 | 382.00 | 378.00 | 378.00 | 1,101,200 | 0 |
| 27-Oct-2023 | 380.00 | 382.00 | 376.00 | 382.00 | 459,000 | 0 |
| 26-Oct-2023 | 380.00 | 380.00 | 376.00 | 380.00 | 278,200 | 0 |
| 25-Oct-2023 | 380.00 | 382.00 | 374.00 | 378.00 | 647,300 | 0 |
| 24-Oct-2023 | 378.00 | 382.00 | 374.00 | 376.00 | 2,218,800 | 0 |
| 23-Oct-2023 | 380.00 | 382.00 | 374.00 | 378.00 | 1,929,500 | 0 |
| 20-Oct-2023 | 384.00 | 386.00 | 378.00 | 380.00 | 867,800 | 0 |
| 19-Oct-2023 | 388.00 | 388.00 | 380.00 | 384.00 | 3,908,500 | 0 |
| 18-Oct-2023 | 392.00 | 392.00 | 388.00 | 388.00 | 1,123,500 | 0 |
| 17-Oct-2023 | 388.00 | 392.00 | 388.00 | 392.00 | 796,100 | 0 |
| 16-Oct-2023 | 390.00 | 392.00 | 388.00 | 388.00 | 1,527,700 | 0 |
| 13-Oct-2023 | 390.00 | 392.00 | 386.00 | 390.00 | 1,144,400 | 0 |
| 12-Oct-2023 | 390.00 | 392.00 | 388.00 | 390.00 | 356,800 | 0 |
| 11-Oct-2023 | 388.00 | 390.00 | 386.00 | 390.00 | 646,800 | 0 |
| 10-Oct-2023 | 388.00 | 392.00 | 388.00 | 390.00 | 721,100 | 0 |
| 09-Oct-2023 | 388.00 | 392.00 | 386.00 | 388.00 | 2,228,400 | 0 |
| 06-Oct-2023 | 386.00 | 392.00 | 386.00 | 388.00 | 1,265,900 | 0 |
| 05-Oct-2023 | 392.00 | 394.00 | 386.00 | 390.00 | 1,667,900 | 0 |
| 04-Oct-2023 | 394.00 | 394.00 | 382.00 | 392.00 | 3,724,800 | 0 |
| 03-Oct-2023 | 398.00 | 398.00 | 394.00 | 394.00 | 1,261,100 | 0 |
| 02-Oct-2023 | 400.00 | 400.00 | 392.00 | 398.00 | 2,000,900 | 0 |
| 29-Sep-2023 | 400.00 | 400.00 | 396.00 | 396.00 | 1,224,900 | 0 |
| 27-Sep-2023 | 400.00 | 404.00 | 396.00 | 400.00 | 1,838,500 | 0 |
| 26-Sep-2023 | 414.00 | 418.00 | 396.00 | 400.00 | 8,680,300 | 0 |
| 25-Sep-2023 | 400.00 | 422.00 | 398.00 | 414.00 | 18,623,700 | 0 |
| 22-Sep-2023 | 396.00 | 402.00 | 392.00 | 398.00 | 5,677,900 | 0 |
| 21-Sep-2023 | 396.00 | 396.00 | 390.00 | 394.00 | 1,304,100 | 0 |
| 20-Sep-2023 | 390.00 | 396.00 | 390.00 | 394.00 | 774,000 | 0 |
| 19-Sep-2023 | 394.00 | 396.00 | 390.00 | 390.00 | 1,015,600 | 0 |
| 18-Sep-2023 | 394.00 | 394.00 | 390.00 | 390.00 | 998,900 | 0 |
| 15-Sep-2023 | 392.00 | 394.00 | 390.00 | 394.00 | 1,165,400 | 0 |
| 14-Sep-2023 | 390.00 | 394.00 | 388.00 | 392.00 | 921,300 | 0 |
| 13-Sep-2023 | 392.00 | 396.00 | 386.00 | 390.00 | 1,284,300 | 0 |
| 12-Sep-2023 | 392.00 | 396.00 | 390.00 | 390.00 | 787,900 | 0 |
| 11-Sep-2023 | 390.00 | 396.00 | 390.00 | 392.00 | 230,700 | 0 |
| 08-Sep-2023 | 390.00 | 396.00 | 390.00 | 390.00 | 637,800 | 0 |
| 07-Sep-2023 | 396.00 | 398.00 | 390.00 | 392.00 | 695,100 | 0 |
| 06-Sep-2023 | 396.00 | 398.00 | 392.00 | 392.00 | 838,500 | 0 |
| 05-Sep-2023 | 398.00 | 400.00 | 394.00 | 396.00 | 1,241,600 | 0 |
| 04-Sep-2023 | 394.00 | 402.00 | 392.00 | 398.00 | 1,260,600 | 0 |
| 01-Sep-2023 | 394.00 | 398.00 | 392.00 | 394.00 | 854,000 | 0 |
| 31-Aug-2023 | 392.00 | 398.00 | 392.00 | 394.00 | 880,800 | 0 |
| 30-Aug-2023 | 396.00 | 396.00 | 392.00 | 392.00 | 1,008,400 | 0 |
| 29-Aug-2023 | 396.00 | 400.00 | 390.00 | 392.00 | 4,214,500 | 0 |
| 28-Aug-2023 | 396.00 | 400.00 | 396.00 | 396.00 | 1,013,200 | 0 |
| 25-Aug-2023 | 398.00 | 398.00 | 394.00 | 396.00 | 864,000 | 0 |
| 24-Aug-2023 | 400.00 | 400.00 | 394.00 | 396.00 | 430,200 | 0 |
| 23-Aug-2023 | 398.00 | 402.00 | 396.00 | 396.00 | 683,600 | 0 |
| 22-Aug-2023 | 400.00 | 400.00 | 396.00 | 398.00 | 649,600 | 0 |
| 21-Aug-2023 | 400.00 | 402.00 | 396.00 | 400.00 | 1,258,700 | 0 |
| 18-Aug-2023 | 402.00 | 410.00 | 400.00 | 402.00 | 1,326,100 | 0 |
| 16-Aug-2023 | 394.00 | 402.00 | 392.00 | 402.00 | 1,662,500 | 0 |
| 15-Aug-2023 | 396.00 | 396.00 | 392.00 | 394.00 | 2,015,100 | 0 |
| 14-Aug-2023 | 400.00 | 402.00 | 394.00 | 396.00 | 1,439,100 | 0 |
| 11-Aug-2023 | 404.00 | 404.00 | 398.00 | 400.00 | 1,247,700 | 0 |
| 10-Aug-2023 | 398.00 | 404.00 | 398.00 | 404.00 | 903,100 | 0 |
| 09-Aug-2023 | 402.00 | 404.00 | 400.00 | 400.00 | 1,131,900 | 0 |
| 08-Aug-2023 | 404.00 | 404.00 | 402.00 | 402.00 | 605,500 | 0 |
| 07-Aug-2023 | 402.00 | 406.00 | 400.00 | 404.00 | 2,583,700 | 0 |
| 04-Aug-2023 | 404.00 | 404.00 | 398.00 | 402.00 | 651,900 | 0 |
| 03-Aug-2023 | 396.00 | 404.00 | 392.00 | 402.00 | 3,315,600 | 0 |
| 02-Aug-2023 | 394.00 | 398.00 | 390.00 | 396.00 | 3,089,900 | 0 |
| 01-Aug-2023 | 422.00 | 422.00 | 390.00 | 394.00 | 12,017,700 | 0 |
| 31-Jul-2023 | 426.00 | 432.00 | 420.00 | 424.00 | 3,295,500 | 0 |
| 28-Jul-2023 | 436.00 | 436.00 | 422.00 | 426.00 | 4,286,000 | 0 |
| 27-Jul-2023 | 434.00 | 436.00 | 430.00 | 434.00 | 2,247,000 | 0 |
| 26-Jul-2023 | 438.00 | 438.00 | 430.00 | 432.00 | 1,812,600 | 0 |
| 25-Jul-2023 | 438.00 | 448.00 | 436.00 | 436.00 | 4,859,100 | 0 |
| 24-Jul-2023 | 438.00 | 440.00 | 436.00 | 438.00 | 2,139,100 | 0 |
| 21-Jul-2023 | 430.00 | 440.00 | 430.00 | 436.00 | 4,369,300 | 0 |
| 20-Jul-2023 | 430.00 | 434.00 | 428.00 | 430.00 | 3,634,700 | 0 |
| 18-Jul-2023 | 434.00 | 434.00 | 430.00 | 430.00 | 1,606,300 | 0 |
| 17-Jul-2023 | 434.00 | 434.00 | 430.00 | 432.00 | 2,886,700 | 0 |
| 14-Jul-2023 | 436.00 | 436.00 | 432.00 | 434.00 | 2,617,400 | 0 |
| 13-Jul-2023 | 444.00 | 444.00 | 432.00 | 436.00 | 4,504,700 | 0 |
| 12-Jul-2023 | 432.00 | 452.00 | 432.00 | 444.00 | 8,909,100 | 0 |
| 11-Jul-2023 | 434.00 | 436.00 | 430.00 | 432.00 | 3,691,300 | 0 |
| 10-Jul-2023 | 432.00 | 438.00 | 428.00 | 434.00 | 5,324,000 | 0 |
| 07-Jul-2023 | 422.00 | 444.00 | 418.00 | 432.00 | 15,663,000 | 0 |
| 06-Jul-2023 | 414.00 | 426.00 | 408.00 | 422.00 | 7,292,400 | 0 |
| 05-Jul-2023 | 420.00 | 424.00 | 418.00 | 420.00 | 6,076,100 | 0 |
| 04-Jul-2023 | 424.00 | 426.00 | 418.00 | 420.00 | 8,370,800 | 0 |
| 03-Jul-2023 | 406.00 | 418.00 | 402.00 | 418.00 | 4,021,200 | 0 |
| 27-Jun-2023 | 406.00 | 408.00 | 404.00 | 406.00 | 742,900 | 0 |
| 26-Jun-2023 | 404.00 | 406.00 | 402.00 | 404.00 | 1,608,100 | 0 |
| 23-Jun-2023 | 408.00 | 412.00 | 402.00 | 404.00 | 2,273,400 | 0 |
| 22-Jun-2023 | 402.00 | 406.00 | 400.00 | 406.00 | 1,932,200 | 0 |
| 21-Jun-2023 | 400.00 | 404.00 | 400.00 | 400.00 | 927,200 | 0 |
| 20-Jun-2023 | 406.00 | 406.00 | 400.00 | 400.00 | 1,777,700 | 0 |
| 19-Jun-2023 | 406.00 | 406.00 | 404.00 | 406.00 | 1,639,000 | 0 |
| 16-Jun-2023 | 408.00 | 408.00 | 404.00 | 406.00 | 3,189,600 | 0 |
| 15-Jun-2023 | 412.00 | 412.00 | 404.00 | 408.00 | 1,183,200 | 0 |
| 14-Jun-2023 | 414.00 | 416.00 | 404.00 | 412.00 | 3,046,300 | 0 |
| 13-Jun-2023 | 406.00 | 414.00 | 406.00 | 414.00 | 2,231,900 | 0 |
| 12-Jun-2023 | 396.00 | 410.00 | 396.00 | 406.00 | 3,808,300 | 0 |
| 09-Jun-2023 | 388.00 | 398.00 | 388.00 | 396.00 | 2,605,000 | 0 |
| 08-Jun-2023 | 380.00 | 390.00 | 378.00 | 386.00 | 4,223,600 | 0 |
| 07-Jun-2023 | 378.00 | 380.00 | 376.00 | 380.00 | 992,300 | 0 |