| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 360.00 | 376.00 | 358.00 | 362.00 | 852,100 | 0 |
| 31-Oct-2023 | 354.00 | 354.00 | 344.00 | 354.00 | 410,100 | 0 |
| 30-Oct-2023 | 354.00 | 354.00 | 350.00 | 350.00 | 269,000 | 0 |
| 27-Oct-2023 | 352.00 | 352.00 | 350.00 | 352.00 | 275,400 | 0 |
| 26-Oct-2023 | 350.00 | 354.00 | 346.00 | 350.00 | 667,800 | 0 |
| 25-Oct-2023 | 350.00 | 358.00 | 346.00 | 352.00 | 95,100 | 0 |
| 24-Oct-2023 | 344.00 | 348.00 | 342.00 | 348.00 | 128,500 | 0 |
| 23-Oct-2023 | 346.00 | 346.00 | 328.00 | 344.00 | 778,400 | 0 |
| 20-Oct-2023 | 352.00 | 358.00 | 330.00 | 348.00 | 1,217,400 | 0 |
| 19-Oct-2023 | 358.00 | 358.00 | 350.00 | 352.00 | 807,100 | 0 |
| 18-Oct-2023 | 356.00 | 388.00 | 352.00 | 358.00 | 2,515,100 | 0 |
| 17-Oct-2023 | 356.00 | 360.00 | 350.00 | 356.00 | 660,200 | 0 |
| 16-Oct-2023 | 356.00 | 358.00 | 352.00 | 358.00 | 51,000 | 0 |
| 13-Oct-2023 | 356.00 | 358.00 | 350.00 | 356.00 | 216,800 | 0 |
| 12-Oct-2023 | 360.00 | 360.00 | 350.00 | 356.00 | 184,500 | 0 |
| 11-Oct-2023 | 358.00 | 362.00 | 352.00 | 360.00 | 401,400 | 0 |
| 10-Oct-2023 | 352.00 | 358.00 | 350.00 | 352.00 | 118,500 | 0 |
| 09-Oct-2023 | 358.00 | 358.00 | 348.00 | 352.00 | 243,300 | 0 |
| 06-Oct-2023 | 358.00 | 358.00 | 350.00 | 358.00 | 439,600 | 0 |
| 05-Oct-2023 | 352.00 | 358.00 | 352.00 | 352.00 | 109,000 | 0 |
| 04-Oct-2023 | 360.00 | 360.00 | 350.00 | 352.00 | 163,300 | 0 |
| 03-Oct-2023 | 360.00 | 360.00 | 352.00 | 360.00 | 360,900 | 0 |
| 02-Oct-2023 | 358.00 | 358.00 | 356.00 | 356.00 | 94,000 | 0 |
| 29-Sep-2023 | 360.00 | 360.00 | 356.00 | 358.00 | 50,600 | 0 |
| 27-Sep-2023 | 356.00 | 362.00 | 350.00 | 358.00 | 587,800 | 0 |
| 26-Sep-2023 | 362.00 | 362.00 | 354.00 | 356.00 | 276,600 | 0 |
| 25-Sep-2023 | 362.00 | 362.00 | 358.00 | 362.00 | 200,200 | 0 |
| 22-Sep-2023 | 364.00 | 366.00 | 358.00 | 364.00 | 359,600 | 0 |
| 21-Sep-2023 | 364.00 | 370.00 | 358.00 | 364.00 | 363,100 | 0 |
| 20-Sep-2023 | 360.00 | 370.00 | 360.00 | 364.00 | 478,700 | 0 |
| 19-Sep-2023 | 360.00 | 360.00 | 354.00 | 358.00 | 165,600 | 0 |
| 18-Sep-2023 | 360.00 | 366.00 | 358.00 | 360.00 | 309,100 | 0 |
| 15-Sep-2023 | 362.00 | 368.00 | 358.00 | 360.00 | 152,700 | 0 |
| 14-Sep-2023 | 358.00 | 366.00 | 350.00 | 362.00 | 399,400 | 0 |
| 13-Sep-2023 | 360.00 | 362.00 | 358.00 | 358.00 | 83,400 | 0 |
| 12-Sep-2023 | 362.00 | 364.00 | 360.00 | 360.00 | 269,000 | 0 |
| 11-Sep-2023 | 358.00 | 368.00 | 350.00 | 362.00 | 655,700 | 0 |
| 08-Sep-2023 | 360.00 | 360.00 | 350.00 | 360.00 | 658,500 | 0 |
| 07-Sep-2023 | 360.00 | 364.00 | 358.00 | 360.00 | 167,600 | 0 |
| 06-Sep-2023 | 360.00 | 364.00 | 360.00 | 360.00 | 40,600 | 0 |
| 05-Sep-2023 | 364.00 | 364.00 | 356.00 | 360.00 | 141,900 | 0 |
| 04-Sep-2023 | 360.00 | 362.00 | 358.00 | 362.00 | 301,300 | 0 |
| 01-Sep-2023 | 366.00 | 366.00 | 358.00 | 360.00 | 281,100 | 0 |
| 31-Aug-2023 | 364.00 | 366.00 | 362.00 | 362.00 | 170,200 | 0 |
| 30-Aug-2023 | 364.00 | 364.00 | 360.00 | 362.00 | 116,900 | 0 |
| 29-Aug-2023 | 364.00 | 364.00 | 356.00 | 362.00 | 971,600 | 0 |
| 28-Aug-2023 | 368.00 | 368.00 | 360.00 | 362.00 | 503,100 | 0 |
| 25-Aug-2023 | 368.00 | 368.00 | 362.00 | 364.00 | 391,100 | 0 |
| 24-Aug-2023 | 370.00 | 370.00 | 362.00 | 368.00 | 198,900 | 0 |
| 23-Aug-2023 | 370.00 | 370.00 | 360.00 | 370.00 | 1,327,600 | 0 |
| 22-Aug-2023 | 370.00 | 370.00 | 360.00 | 370.00 | 736,700 | 0 |
| 21-Aug-2023 | 374.00 | 374.00 | 358.00 | 370.00 | 2,291,000 | 0 |
| 18-Aug-2023 | 378.00 | 378.00 | 370.00 | 374.00 | 528,000 | 0 |
| 16-Aug-2023 | 376.00 | 380.00 | 370.00 | 378.00 | 270,200 | 0 |
| 15-Aug-2023 | 380.00 | 382.00 | 376.00 | 376.00 | 307,300 | 0 |
| 14-Aug-2023 | 388.00 | 388.00 | 378.00 | 380.00 | 562,400 | 0 |
| 11-Aug-2023 | 382.00 | 386.00 | 380.00 | 384.00 | 467,300 | 0 |
| 10-Aug-2023 | 378.00 | 382.00 | 370.00 | 382.00 | 1,050,500 | 0 |
| 09-Aug-2023 | 384.00 | 386.00 | 376.00 | 378.00 | 798,800 | 0 |
| 08-Aug-2023 | 382.00 | 396.00 | 376.00 | 380.00 | 829,400 | 0 |
| 07-Aug-2023 | 382.00 | 382.00 | 368.00 | 382.00 | 1,203,500 | 0 |
| 04-Aug-2023 | 368.00 | 382.00 | 366.00 | 382.00 | 452,000 | 0 |
| 03-Aug-2023 | 376.00 | 382.00 | 358.00 | 368.00 | 2,182,000 | 0 |
| 02-Aug-2023 | 394.00 | 398.00 | 348.00 | 376.00 | 8,055,500 | 0 |
| 01-Aug-2023 | 450.00 | 450.00 | 388.00 | 394.00 | 17,172,500 | 0 |
| 31-Jul-2023 | 452.00 | 456.00 | 450.00 | 456.00 | 1,047,500 | 0 |
| 28-Jul-2023 | 456.00 | 458.00 | 446.00 | 452.00 | 2,367,200 | 0 |
| 27-Jul-2023 | 466.00 | 470.00 | 456.00 | 462.00 | 998,300 | 0 |
| 26-Jul-2023 | 456.00 | 484.00 | 456.00 | 464.00 | 901,200 | 0 |
| 25-Jul-2023 | 462.00 | 484.00 | 456.00 | 456.00 | 834,800 | 0 |
| 24-Jul-2023 | 452.00 | 468.00 | 446.00 | 456.00 | 843,800 | 0 |
| 21-Jul-2023 | 442.00 | 452.00 | 436.00 | 446.00 | 1,158,700 | 0 |
| 20-Jul-2023 | 446.00 | 456.00 | 442.00 | 442.00 | 1,617,700 | 0 |
| 18-Jul-2023 | 446.00 | 464.00 | 436.00 | 446.00 | 1,800,300 | 0 |
| 17-Jul-2023 | 462.00 | 468.00 | 436.00 | 446.00 | 1,355,100 | 0 |
| 14-Jul-2023 | 462.00 | 474.00 | 448.00 | 462.00 | 1,085,400 | 0 |
| 13-Jul-2023 | 478.00 | 478.00 | 442.00 | 462.00 | 1,600,200 | 0 |
| 12-Jul-2023 | 432.00 | 500.00 | 430.00 | 478.00 | 4,475,800 | 0 |
| 11-Jul-2023 | 442.00 | 456.00 | 420.00 | 432.00 | 3,225,000 | 0 |
| 10-Jul-2023 | 422.00 | 450.00 | 414.00 | 440.00 | 5,413,000 | 0 |
| 07-Jul-2023 | 390.00 | 420.00 | 388.00 | 412.00 | 1,803,500 | 0 |
| 06-Jul-2023 | 378.00 | 392.00 | 372.00 | 390.00 | 1,286,300 | 0 |
| 05-Jul-2023 | 366.00 | 398.00 | 366.00 | 378.00 | 1,940,800 | 0 |
| 04-Jul-2023 | 360.00 | 366.00 | 356.00 | 366.00 | 969,200 | 0 |
| 03-Jul-2023 | 360.00 | 374.00 | 358.00 | 360.00 | 847,900 | 0 |
| 27-Jun-2023 | 358.00 | 368.00 | 356.00 | 358.00 | 867,300 | 0 |
| 26-Jun-2023 | 354.00 | 360.00 | 348.00 | 356.00 | 2,942,700 | 0 |
| 23-Jun-2023 | 358.00 | 368.00 | 352.00 | 354.00 | 881,300 | 0 |
| 22-Jun-2023 | 350.00 | 358.00 | 348.00 | 358.00 | 1,267,100 | 0 |
| 21-Jun-2023 | 348.00 | 348.00 | 342.00 | 348.00 | 247,700 | 0 |
| 20-Jun-2023 | 342.00 | 350.00 | 338.00 | 348.00 | 1,171,000 | 0 |
| 19-Jun-2023 | 336.00 | 342.00 | 324.00 | 340.00 | 678,400 | 0 |
| 16-Jun-2023 | 352.00 | 362.00 | 334.00 | 336.00 | 4,460,900 | 0 |
| 15-Jun-2023 | 354.00 | 374.00 | 350.00 | 354.00 | 1,970,500 | 0 |
| 14-Jun-2023 | 340.00 | 378.00 | 340.00 | 354.00 | 7,251,700 | 0 |
| 13-Jun-2023 | 326.00 | 340.00 | 322.00 | 338.00 | 2,960,600 | 0 |
| 12-Jun-2023 | 322.00 | 326.00 | 318.00 | 324.00 | 1,292,600 | 0 |
| 09-Jun-2023 | 324.00 | 326.00 | 318.00 | 318.00 | 232,100 | 0 |
| 08-Jun-2023 | 320.00 | 322.00 | 314.00 | 322.00 | 954,000 | 0 |
| 07-Jun-2023 | 320.00 | 322.00 | 318.00 | 318.00 | 234,300 | 0 |