| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 540.00 | 575.00 | 540.00 | 565.00 | 114,263,700 | 0 |
| 01-Nov-2023 | 540.00 | 545.00 | 530.00 | 530.00 | 48,134,300 | 0 |
| 31-Oct-2023 | 520.00 | 540.00 | 510.00 | 535.00 | 75,128,900 | 0 |
| 30-Oct-2023 | 520.00 | 525.00 | 505.00 | 510.00 | 44,397,400 | 0 |
| 27-Oct-2023 | 530.00 | 530.00 | 515.00 | 520.00 | 19,376,400 | 0 |
| 26-Oct-2023 | 520.00 | 530.00 | 505.00 | 530.00 | 37,909,700 | 0 |
| 25-Oct-2023 | 540.00 | 545.00 | 515.00 | 520.00 | 68,085,300 | 0 |
| 24-Oct-2023 | 505.00 | 545.00 | 505.00 | 530.00 | 141,413,000 | 0 |
| 23-Oct-2023 | 530.00 | 530.00 | 505.00 | 505.00 | 73,070,400 | 0 |
| 20-Oct-2023 | 540.00 | 540.00 | 520.00 | 530.00 | 55,792,900 | 0 |
| 19-Oct-2023 | 570.00 | 575.00 | 530.00 | 540.00 | 94,578,700 | 0 |
| 18-Oct-2023 | 570.00 | 580.00 | 565.00 | 570.00 | 21,592,100 | 0 |
| 17-Oct-2023 | 565.00 | 575.00 | 565.00 | 570.00 | 12,764,500 | 0 |
| 16-Oct-2023 | 585.00 | 585.00 | 565.00 | 565.00 | 41,676,300 | 0 |
| 13-Oct-2023 | 605.00 | 605.00 | 575.00 | 585.00 | 17,112,600 | 0 |
| 12-Oct-2023 | 605.00 | 610.00 | 595.00 | 605.00 | 13,842,500 | 0 |
| 11-Oct-2023 | 580.00 | 615.00 | 575.00 | 605.00 | 60,478,900 | 0 |
| 10-Oct-2023 | 565.00 | 585.00 | 565.00 | 575.00 | 19,202,200 | 0 |
| 09-Oct-2023 | 585.00 | 590.00 | 560.00 | 565.00 | 35,697,700 | 0 |
| 06-Oct-2023 | 585.00 | 595.00 | 580.00 | 585.00 | 10,729,500 | 0 |
| 05-Oct-2023 | 590.00 | 595.00 | 580.00 | 580.00 | 18,396,100 | 0 |
| 04-Oct-2023 | 595.00 | 600.00 | 575.00 | 585.00 | 58,026,000 | 0 |
| 03-Oct-2023 | 585.00 | 605.00 | 585.00 | 590.00 | 58,967,800 | 0 |
| 02-Oct-2023 | 575.00 | 590.00 | 570.00 | 585.00 | 25,845,200 | 0 |
| 29-Sep-2023 | 575.00 | 580.00 | 560.00 | 575.00 | 30,830,000 | 0 |
| 27-Sep-2023 | 580.00 | 590.00 | 575.00 | 575.00 | 39,244,800 | 0 |
| 26-Sep-2023 | 590.00 | 600.00 | 575.00 | 580.00 | 16,541,200 | 0 |
| 25-Sep-2023 | 600.00 | 605.00 | 590.00 | 590.00 | 13,676,900 | 0 |
| 22-Sep-2023 | 585.00 | 605.00 | 585.00 | 600.00 | 27,466,800 | 0 |
| 21-Sep-2023 | 585.00 | 600.00 | 575.00 | 585.00 | 24,494,500 | 0 |
| 20-Sep-2023 | 585.00 | 590.00 | 570.00 | 580.00 | 51,567,100 | 0 |
| 19-Sep-2023 | 595.00 | 600.00 | 580.00 | 585.00 | 33,708,500 | 0 |
| 18-Sep-2023 | 600.00 | 605.00 | 595.00 | 595.00 | 25,530,500 | 0 |
| 15-Sep-2023 | 615.00 | 615.00 | 595.00 | 600.00 | 79,324,100 | 0 |
| 14-Sep-2023 | 625.00 | 630.00 | 610.00 | 615.00 | 13,677,400 | 0 |
| 13-Sep-2023 | 630.00 | 635.00 | 620.00 | 625.00 | 14,626,300 | 0 |
| 12-Sep-2023 | 630.00 | 635.00 | 620.00 | 630.00 | 26,423,300 | 0 |
| 11-Sep-2023 | 630.00 | 635.00 | 620.00 | 625.00 | 40,857,100 | 0 |
| 08-Sep-2023 | 610.00 | 640.00 | 595.00 | 625.00 | 100,362,600 | 0 |
| 07-Sep-2023 | 630.00 | 635.00 | 605.00 | 610.00 | 111,791,700 | 0 |
| 06-Sep-2023 | 645.00 | 655.00 | 625.00 | 635.00 | 80,658,900 | 0 |
| 05-Sep-2023 | 650.00 | 660.00 | 645.00 | 645.00 | 23,624,900 | 0 |
| 04-Sep-2023 | 665.00 | 665.00 | 645.00 | 650.00 | 27,550,600 | 0 |
| 01-Sep-2023 | 680.00 | 685.00 | 655.00 | 660.00 | 17,219,400 | 0 |
| 31-Aug-2023 | 685.00 | 685.00 | 660.00 | 675.00 | 22,671,900 | 0 |
| 30-Aug-2023 | 685.00 | 695.00 | 675.00 | 680.00 | 21,703,700 | 0 |
| 29-Aug-2023 | 650.00 | 695.00 | 650.00 | 690.00 | 95,351,900 | 0 |
| 28-Aug-2023 | 640.00 | 655.00 | 635.00 | 650.00 | 40,699,700 | 0 |
| 25-Aug-2023 | 640.00 | 650.00 | 635.00 | 640.00 | 13,601,300 | 0 |
| 24-Aug-2023 | 650.00 | 655.00 | 640.00 | 640.00 | 25,758,300 | 0 |
| 23-Aug-2023 | 660.00 | 670.00 | 645.00 | 650.00 | 24,218,100 | 0 |
| 22-Aug-2023 | 650.00 | 665.00 | 645.00 | 660.00 | 17,353,100 | 0 |
| 21-Aug-2023 | 660.00 | 660.00 | 645.00 | 650.00 | 17,935,300 | 0 |
| 18-Aug-2023 | 670.00 | 675.00 | 655.00 | 660.00 | 26,039,800 | 0 |
| 16-Aug-2023 | 680.00 | 685.00 | 670.00 | 675.00 | 9,580,500 | 0 |
| 15-Aug-2023 | 665.00 | 685.00 | 665.00 | 680.00 | 32,765,900 | 0 |
| 14-Aug-2023 | 665.00 | 670.00 | 650.00 | 665.00 | 11,437,500 | 0 |
| 11-Aug-2023 | 665.00 | 670.00 | 650.00 | 665.00 | 11,073,100 | 0 |
| 10-Aug-2023 | 670.00 | 675.00 | 650.00 | 655.00 | 20,219,700 | 0 |
| 09-Aug-2023 | 695.00 | 695.00 | 665.00 | 670.00 | 20,905,300 | 0 |
| 08-Aug-2023 | 690.00 | 695.00 | 685.00 | 690.00 | 12,687,000 | 0 |
| 07-Aug-2023 | 700.00 | 700.00 | 680.00 | 685.00 | 26,201,300 | 0 |
| 04-Aug-2023 | 660.00 | 695.00 | 660.00 | 690.00 | 108,209,300 | 0 |
| 03-Aug-2023 | 640.00 | 670.00 | 640.00 | 660.00 | 51,525,700 | 0 |
| 02-Aug-2023 | 655.00 | 660.00 | 640.00 | 645.00 | 18,069,000 | 0 |
| 01-Aug-2023 | 665.00 | 670.00 | 645.00 | 650.00 | 18,662,800 | 0 |
| 31-Jul-2023 | 640.00 | 675.00 | 625.00 | 660.00 | 57,301,100 | 0 |
| 28-Jul-2023 | 665.00 | 665.00 | 630.00 | 640.00 | 41,363,200 | 0 |
| 27-Jul-2023 | 670.00 | 670.00 | 650.00 | 665.00 | 46,905,800 | 0 |
| 26-Jul-2023 | 685.00 | 690.00 | 665.00 | 665.00 | 41,578,600 | 0 |
| 25-Jul-2023 | 700.00 | 700.00 | 685.00 | 685.00 | 12,824,400 | 0 |
| 24-Jul-2023 | 700.00 | 715.00 | 690.00 | 690.00 | 30,416,700 | 0 |
| 21-Jul-2023 | 700.00 | 705.00 | 685.00 | 700.00 | 28,252,900 | 0 |
| 20-Jul-2023 | 690.00 | 705.00 | 675.00 | 700.00 | 46,406,900 | 0 |
| 18-Jul-2023 | 690.00 | 695.00 | 670.00 | 685.00 | 39,151,200 | 0 |
| 17-Jul-2023 | 710.00 | 715.00 | 685.00 | 690.00 | 35,045,300 | 0 |
| 14-Jul-2023 | 680.00 | 710.00 | 680.00 | 710.00 | 56,333,300 | 0 |
| 13-Jul-2023 | 695.00 | 715.00 | 680.00 | 680.00 | 54,025,100 | 0 |
| 12-Jul-2023 | 700.00 | 700.00 | 685.00 | 695.00 | 13,224,400 | 0 |
| 11-Jul-2023 | 705.00 | 705.00 | 685.00 | 695.00 | 19,993,400 | 0 |
| 10-Jul-2023 | 680.00 | 710.00 | 675.00 | 700.00 | 71,219,500 | 0 |
| 07-Jul-2023 | 685.00 | 690.00 | 670.00 | 680.00 | 13,659,300 | 0 |
| 06-Jul-2023 | 680.00 | 695.00 | 670.00 | 685.00 | 27,245,400 | 0 |
| 05-Jul-2023 | 660.00 | 680.00 | 655.00 | 680.00 | 30,211,200 | 0 |
| 04-Jul-2023 | 675.00 | 680.00 | 655.00 | 660.00 | 28,446,400 | 0 |
| 03-Jul-2023 | 660.00 | 680.00 | 650.00 | 675.00 | 18,586,900 | 0 |
| 27-Jun-2023 | 670.00 | 670.00 | 650.00 | 660.00 | 21,862,700 | 0 |
| 26-Jun-2023 | 670.00 | 675.00 | 660.00 | 670.00 | 9,015,100 | 0 |
| 23-Jun-2023 | 680.00 | 680.00 | 665.00 | 670.00 | 25,577,200 | 0 |
| 22-Jun-2023 | 675.00 | 685.00 | 670.00 | 680.00 | 10,745,200 | 0 |
| 21-Jun-2023 | 675.00 | 685.00 | 665.00 | 675.00 | 12,184,900 | 0 |
| 20-Jun-2023 | 695.00 | 700.00 | 670.00 | 675.00 | 24,032,800 | 0 |
| 19-Jun-2023 | 690.00 | 700.00 | 680.00 | 700.00 | 21,931,300 | 0 |
| 16-Jun-2023 | 690.00 | 695.00 | 685.00 | 685.00 | 14,514,200 | 0 |
| 15-Jun-2023 | 705.00 | 705.00 | 680.00 | 685.00 | 15,825,600 | 0 |
| 14-Jun-2023 | 685.00 | 705.00 | 680.00 | 700.00 | 56,704,500 | 0 |
| 13-Jun-2023 | 690.00 | 695.00 | 665.00 | 685.00 | 55,807,100 | 0 |
| 12-Jun-2023 | 710.00 | 730.00 | 685.00 | 690.00 | 44,533,500 | 0 |
| 09-Jun-2023 | 710.00 | 725.00 | 700.00 | 720.00 | 32,156,500 | 0 |
| 08-Jun-2023 | 725.00 | 740.00 | 705.00 | 715.00 | 50,364,900 | 0 |