| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 306.00 | 314.00 | 262.00 | 300.00 | 129,500 | 0 |
| 31-Oct-2023 | 316.00 | 316.00 | 304.00 | 314.00 | 4,000 | 0 |
| 30-Oct-2023 | 312.00 | 320.00 | 302.00 | 318.00 | 67,600 | 0 |
| 27-Oct-2023 | 328.00 | 330.00 | 310.00 | 310.00 | 32,600 | 0 |
| 26-Oct-2023 | 300.00 | 334.00 | 300.00 | 308.00 | 82,900 | 0 |
| 25-Oct-2023 | 300.00 | 326.00 | 300.00 | 314.00 | 4,800 | 0 |
| 24-Oct-2023 | 318.00 | 324.00 | 308.00 | 316.00 | 53,200 | 0 |
| 23-Oct-2023 | 310.00 | 320.00 | 300.00 | 304.00 | 35,100 | 0 |
| 20-Oct-2023 | 326.00 | 326.00 | 310.00 | 310.00 | 10,600 | 0 |
| 19-Oct-2023 | 310.00 | 312.00 | 306.00 | 306.00 | 42,200 | 0 |
| 18-Oct-2023 | 314.00 | 320.00 | 300.00 | 304.00 | 27,400 | 0 |
| 17-Oct-2023 | 326.00 | 326.00 | 302.00 | 312.00 | 179,000 | 0 |
| 16-Oct-2023 | 342.00 | 350.00 | 320.00 | 326.00 | 62,500 | 0 |
| 13-Oct-2023 | 342.00 | 360.00 | 334.00 | 340.00 | 36,000 | 0 |
| 12-Oct-2023 | 346.00 | 362.00 | 342.00 | 342.00 | 72,500 | 0 |
| 11-Oct-2023 | 336.00 | 356.00 | 330.00 | 346.00 | 113,500 | 0 |
| 10-Oct-2023 | 350.00 | 366.00 | 330.00 | 332.00 | 181,600 | 0 |
| 09-Oct-2023 | 476.00 | 525.00 | 356.00 | 358.00 | 1,060,900 | 0 |
| 06-Oct-2023 | 380.00 | 474.00 | 380.00 | 474.00 | 1,405,500 | 0 |
| 05-Oct-2023 | 304.00 | 380.00 | 304.00 | 380.00 | 218,700 | 0 |
| 04-Oct-2023 | 300.00 | 320.00 | 298.00 | 304.00 | 22,400 | 0 |
| 03-Oct-2023 | 320.00 | 328.00 | 312.00 | 320.00 | 3,900 | 0 |
| 02-Oct-2023 | 306.00 | 310.00 | 300.00 | 310.00 | 5,300 | 0 |
| 29-Sep-2023 | 316.00 | 316.00 | 306.00 | 306.00 | 10,200 | 0 |
| 27-Sep-2023 | 316.00 | 316.00 | 316.00 | 316.00 | 200 | 0 |
| 26-Sep-2023 | 310.00 | 310.00 | 310.00 | 310.00 | 300 | 0 |
| 25-Sep-2023 | 318.00 | 318.00 | 310.00 | 310.00 | 3,100 | 0 |
| 22-Sep-2023 | 318.00 | 318.00 | 316.00 | 316.00 | 300 | 0 |
| 21-Sep-2023 | 316.00 | 318.00 | 310.00 | 316.00 | 6,800 | 0 |
| 20-Sep-2023 | 314.00 | 318.00 | 294.00 | 318.00 | 700 | 0 |
| 19-Sep-2023 | 324.00 | 324.00 | 312.00 | 316.00 | 10,100 | 0 |
| 18-Sep-2023 | 318.00 | 318.00 | 300.00 | 306.00 | 10,000 | 0 |
| 15-Sep-2023 | 318.00 | 318.00 | 298.00 | 318.00 | 8,200 | 0 |
| 14-Sep-2023 | 320.00 | 320.00 | 302.00 | 320.00 | 10,500 | 0 |
| 13-Sep-2023 | 320.00 | 324.00 | 308.00 | 320.00 | 31,600 | 0 |
| 12-Sep-2023 | 316.00 | 320.00 | 306.00 | 320.00 | 51,300 | 0 |
| 11-Sep-2023 | 316.00 | 316.00 | 306.00 | 314.00 | 400 | 0 |
| 08-Sep-2023 | 312.00 | 320.00 | 312.00 | 316.00 | 3,900 | 0 |
| 07-Sep-2023 | 312.00 | 314.00 | 308.00 | 308.00 | 7,100 | 0 |
| 06-Sep-2023 | 320.00 | 332.00 | 312.00 | 318.00 | 68,300 | 0 |
| 05-Sep-2023 | 308.00 | 348.00 | 308.00 | 338.00 | 37,400 | 0 |
| 04-Sep-2023 | 308.00 | 310.00 | 308.00 | 310.00 | 700 | 0 |
| 01-Sep-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 100 | 0 |
| 31-Aug-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 2,200 | 0 |
| 30-Aug-2023 | 306.00 | 306.00 | 304.00 | 304.00 | 2,100 | 0 |
| 29-Aug-2023 | 292.00 | 316.00 | 282.00 | 304.00 | 64,900 | 0 |
| 28-Aug-2023 | 294.00 | 308.00 | 294.00 | 308.00 | 17,900 | 0 |
| 25-Aug-2023 | 304.00 | 304.00 | 304.00 | 304.00 | 300 | 0 |
| 24-Aug-2023 | 304.00 | 306.00 | 300.00 | 304.00 | 1,700 | 0 |
| 23-Aug-2023 | 302.00 | 306.00 | 294.00 | 298.00 | 5,800 | 0 |
| 22-Aug-2023 | 300.00 | 304.00 | 300.00 | 302.00 | 3,000 | 0 |
| 21-Aug-2023 | 306.00 | 312.00 | 300.00 | 300.00 | 12,400 | 0 |
| 18-Aug-2023 | 306.00 | 308.00 | 306.00 | 308.00 | 7,200 | 0 |
| 16-Aug-2023 | 316.00 | 316.00 | 306.00 | 306.00 | 3,200 | 0 |
| 15-Aug-2023 | 316.00 | 316.00 | 308.00 | 308.00 | 900 | 0 |
| 14-Aug-2023 | 310.00 | 316.00 | 310.00 | 316.00 | 11,400 | 0 |
| 11-Aug-2023 | 312.00 | 312.00 | 310.00 | 310.00 | 5,700 | 0 |
| 10-Aug-2023 | 306.00 | 358.00 | 302.00 | 320.00 | 32,900 | 0 |
| 09-Aug-2023 | 306.00 | 318.00 | 294.00 | 298.00 | 9,000 | 0 |
| 08-Aug-2023 | 314.00 | 314.00 | 302.00 | 306.00 | 6,100 | 0 |
| 07-Aug-2023 | 306.00 | 318.00 | 302.00 | 316.00 | 1,400 | 0 |
| 04-Aug-2023 | 318.00 | 326.00 | 312.00 | 312.00 | 6,700 | 0 |
| 03-Aug-2023 | 322.00 | 322.00 | 306.00 | 312.00 | 18,200 | 0 |
| 02-Aug-2023 | 328.00 | 328.00 | 306.00 | 324.00 | 300 | 0 |
| 01-Aug-2023 | 330.00 | 330.00 | 318.00 | 330.00 | 47,200 | 0 |
| 31-Jul-2023 | 310.00 | 326.00 | 308.00 | 324.00 | 35,000 | 0 |
| 28-Jul-2023 | 306.00 | 318.00 | 302.00 | 308.00 | 8,300 | 0 |
| 27-Jul-2023 | 300.00 | 320.00 | 300.00 | 306.00 | 31,600 | 0 |
| 26-Jul-2023 | 302.00 | 316.00 | 300.00 | 300.00 | 2,500 | 0 |
| 25-Jul-2023 | 296.00 | 320.00 | 296.00 | 302.00 | 80,800 | 0 |
| 24-Jul-2023 | 304.00 | 306.00 | 296.00 | 296.00 | 30,300 | 0 |
| 21-Jul-2023 | 298.00 | 304.00 | 298.00 | 304.00 | 200 | 0 |
| 20-Jul-2023 | 300.00 | 300.00 | 298.00 | 298.00 | 1,200 | 0 |
| 18-Jul-2023 | 300.00 | 302.00 | 296.00 | 296.00 | 17,700 | 0 |
| 17-Jul-2023 | 296.00 | 302.00 | 296.00 | 298.00 | 10,500 | 0 |
| 14-Jul-2023 | 300.00 | 300.00 | 296.00 | 300.00 | 15,200 | 0 |
| 13-Jul-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 16,100 | 0 |
| 12-Jul-2023 | 298.00 | 298.00 | 296.00 | 298.00 | 7,200 | 0 |
| 11-Jul-2023 | 304.00 | 316.00 | 298.00 | 298.00 | 12,800 | 0 |
| 10-Jul-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 18,200 | 0 |
| 07-Jul-2023 | 296.00 | 300.00 | 294.00 | 294.00 | 16,000 | 0 |
| 06-Jul-2023 | 296.00 | 298.00 | 294.00 | 294.00 | 9,400 | 0 |
| 05-Jul-2023 | 292.00 | 298.00 | 292.00 | 292.00 | 8,800 | 0 |
| 04-Jul-2023 | 294.00 | 294.00 | 294.00 | 294.00 | 5,100 | 0 |
| 03-Jul-2023 | 294.00 | 298.00 | 290.00 | 294.00 | 8,600 | 0 |
| 27-Jun-2023 | 298.00 | 304.00 | 292.00 | 294.00 | 10,300 | 0 |
| 26-Jun-2023 | 302.00 | 302.00 | 292.00 | 296.00 | 11,200 | 0 |
| 23-Jun-2023 | 300.00 | 304.00 | 300.00 | 302.00 | 2,900 | 0 |
| 22-Jun-2023 | 300.00 | 302.00 | 296.00 | 300.00 | 9,000 | 0 |
| 21-Jun-2023 | 302.00 | 302.00 | 294.00 | 300.00 | 7,800 | 0 |
| 20-Jun-2023 | 312.00 | 314.00 | 294.00 | 300.00 | 29,200 | 0 |
| 19-Jun-2023 | 306.00 | 316.00 | 306.00 | 314.00 | 63,300 | 0 |
| 16-Jun-2023 | 298.00 | 310.00 | 298.00 | 300.00 | 101,000 | 0 |
| 15-Jun-2023 | 306.00 | 310.00 | 296.00 | 298.00 | 53,100 | 0 |
| 14-Jun-2023 | 296.00 | 330.00 | 296.00 | 312.00 | 54,800 | 0 |
| 13-Jun-2023 | 296.00 | 296.00 | 288.00 | 292.00 | 13,600 | 0 |
| 12-Jun-2023 | 296.00 | 300.00 | 292.00 | 292.00 | 26,000 | 0 |
| 09-Jun-2023 | 292.00 | 340.00 | 280.00 | 290.00 | 51,400 | 0 |
| 08-Jun-2023 | 294.00 | 294.00 | 284.00 | 292.00 | 3,000 | 0 |
| 07-Jun-2023 | 292.00 | 292.00 | 276.00 | 284.00 | 15,300 | 0 |