| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 340.00 | 362.00 | 328.00 | 342.00 | 13,661,300 | 0 |
| 31-Oct-2023 | 330.00 | 338.00 | 328.00 | 336.00 | 3,106,200 | 0 |
| 30-Oct-2023 | 324.00 | 334.00 | 320.00 | 328.00 | 2,267,000 | 0 |
| 27-Oct-2023 | 328.00 | 336.00 | 328.00 | 328.00 | 3,584,300 | 0 |
| 26-Oct-2023 | 338.00 | 338.00 | 328.00 | 328.00 | 2,218,700 | 0 |
| 25-Oct-2023 | 340.00 | 346.00 | 330.00 | 334.00 | 5,959,500 | 0 |
| 24-Oct-2023 | 336.00 | 344.00 | 336.00 | 336.00 | 1,272,200 | 0 |
| 23-Oct-2023 | 344.00 | 348.00 | 334.00 | 336.00 | 2,613,200 | 0 |
| 20-Oct-2023 | 354.00 | 358.00 | 342.00 | 344.00 | 6,776,000 | 0 |
| 19-Oct-2023 | 360.00 | 362.00 | 354.00 | 354.00 | 2,611,500 | 0 |
| 18-Oct-2023 | 376.00 | 378.00 | 354.00 | 360.00 | 7,685,400 | 0 |
| 17-Oct-2023 | 388.00 | 388.00 | 376.00 | 376.00 | 2,904,400 | 0 |
| 16-Oct-2023 | 390.00 | 392.00 | 360.00 | 388.00 | 18,549,800 | 0 |
| 13-Oct-2023 | 410.00 | 414.00 | 390.00 | 390.00 | 9,724,500 | 0 |
| 12-Oct-2023 | 410.00 | 414.00 | 406.00 | 412.00 | 3,949,700 | 0 |
| 11-Oct-2023 | 408.00 | 412.00 | 398.00 | 410.00 | 12,468,200 | 0 |
| 10-Oct-2023 | 420.00 | 422.00 | 396.00 | 408.00 | 23,138,100 | 0 |
| 09-Oct-2023 | 412.00 | 422.00 | 404.00 | 414.00 | 6,853,900 | 0 |
| 06-Oct-2023 | 410.00 | 422.00 | 408.00 | 414.00 | 2,232,500 | 0 |
| 05-Oct-2023 | 408.00 | 420.00 | 406.00 | 410.00 | 3,355,100 | 0 |
| 04-Oct-2023 | 418.00 | 420.00 | 408.00 | 408.00 | 3,096,200 | 0 |
| 03-Oct-2023 | 436.00 | 440.00 | 414.00 | 418.00 | 15,619,900 | 0 |
| 02-Oct-2023 | 452.00 | 452.00 | 436.00 | 436.00 | 6,049,400 | 0 |
| 29-Sep-2023 | 458.00 | 458.00 | 446.00 | 452.00 | 5,200,000 | 0 |
| 27-Sep-2023 | 462.00 | 470.00 | 458.00 | 458.00 | 4,878,000 | 0 |
| 26-Sep-2023 | 480.00 | 482.00 | 458.00 | 462.00 | 20,086,400 | 0 |
| 25-Sep-2023 | 478.00 | 484.00 | 464.00 | 476.00 | 13,583,600 | 0 |
| 22-Sep-2023 | 468.00 | 500.00 | 466.00 | 476.00 | 35,401,400 | 0 |
| 21-Sep-2023 | 456.00 | 474.00 | 450.00 | 466.00 | 18,603,700 | 0 |
| 20-Sep-2023 | 456.00 | 462.00 | 450.00 | 456.00 | 4,576,900 | 0 |
| 19-Sep-2023 | 440.00 | 462.00 | 436.00 | 456.00 | 14,305,300 | 0 |
| 18-Sep-2023 | 432.00 | 442.00 | 404.00 | 438.00 | 15,657,000 | 0 |
| 15-Sep-2023 | 436.00 | 442.00 | 426.00 | 430.00 | 9,298,300 | 0 |
| 14-Sep-2023 | 440.00 | 444.00 | 422.00 | 436.00 | 9,094,100 | 0 |
| 13-Sep-2023 | 448.00 | 450.00 | 438.00 | 440.00 | 2,364,800 | 0 |
| 12-Sep-2023 | 460.00 | 464.00 | 430.00 | 448.00 | 16,037,900 | 0 |
| 11-Sep-2023 | 446.00 | 466.00 | 444.00 | 460.00 | 4,087,900 | 0 |
| 08-Sep-2023 | 448.00 | 448.00 | 442.00 | 446.00 | 2,232,600 | 0 |
| 07-Sep-2023 | 456.00 | 456.00 | 446.00 | 448.00 | 2,160,500 | 0 |
| 06-Sep-2023 | 462.00 | 468.00 | 454.00 | 456.00 | 2,440,400 | 0 |
| 05-Sep-2023 | 468.00 | 472.00 | 462.00 | 462.00 | 1,120,600 | 0 |
| 04-Sep-2023 | 460.00 | 472.00 | 456.00 | 466.00 | 2,778,000 | 0 |
| 01-Sep-2023 | 460.00 | 464.00 | 454.00 | 458.00 | 1,885,700 | 0 |
| 31-Aug-2023 | 476.00 | 476.00 | 460.00 | 460.00 | 5,014,500 | 0 |
| 30-Aug-2023 | 476.00 | 486.00 | 468.00 | 476.00 | 7,552,700 | 0 |
| 29-Aug-2023 | 440.00 | 476.00 | 440.00 | 474.00 | 16,542,700 | 0 |
| 28-Aug-2023 | 448.00 | 454.00 | 442.00 | 446.00 | 1,852,700 | 0 |
| 25-Aug-2023 | 454.00 | 454.00 | 446.00 | 448.00 | 1,637,200 | 0 |
| 24-Aug-2023 | 448.00 | 454.00 | 438.00 | 454.00 | 4,070,000 | 0 |
| 23-Aug-2023 | 452.00 | 456.00 | 444.00 | 448.00 | 1,253,800 | 0 |
| 22-Aug-2023 | 442.00 | 456.00 | 436.00 | 452.00 | 3,864,300 | 0 |
| 21-Aug-2023 | 446.00 | 448.00 | 434.00 | 442.00 | 2,309,200 | 0 |
| 18-Aug-2023 | 444.00 | 448.00 | 418.00 | 446.00 | 12,470,700 | 0 |
| 16-Aug-2023 | 450.00 | 454.00 | 444.00 | 448.00 | 3,279,300 | 0 |
| 15-Aug-2023 | 454.00 | 454.00 | 442.00 | 450.00 | 3,287,300 | 0 |
| 14-Aug-2023 | 460.00 | 460.00 | 448.00 | 452.00 | 2,571,700 | 0 |
| 11-Aug-2023 | 452.00 | 458.00 | 438.00 | 458.00 | 9,601,400 | 0 |
| 10-Aug-2023 | 458.00 | 460.00 | 444.00 | 450.00 | 5,691,300 | 0 |
| 09-Aug-2023 | 462.00 | 468.00 | 456.00 | 456.00 | 1,949,900 | 0 |
| 08-Aug-2023 | 456.00 | 464.00 | 450.00 | 462.00 | 3,048,600 | 0 |
| 07-Aug-2023 | 456.00 | 458.00 | 450.00 | 456.00 | 2,298,600 | 0 |
| 04-Aug-2023 | 464.00 | 468.00 | 452.00 | 456.00 | 5,319,500 | 0 |
| 03-Aug-2023 | 446.00 | 468.00 | 446.00 | 462.00 | 15,886,500 | 0 |
| 02-Aug-2023 | 440.00 | 456.00 | 438.00 | 446.00 | 6,926,600 | 0 |
| 01-Aug-2023 | 440.00 | 444.00 | 434.00 | 440.00 | 5,049,300 | 0 |
| 31-Jul-2023 | 444.00 | 444.00 | 434.00 | 440.00 | 2,464,400 | 0 |
| 28-Jul-2023 | 440.00 | 450.00 | 434.00 | 442.00 | 6,117,100 | 0 |
| 27-Jul-2023 | 442.00 | 446.00 | 436.00 | 440.00 | 2,181,500 | 0 |
| 26-Jul-2023 | 442.00 | 448.00 | 438.00 | 442.00 | 3,463,100 | 0 |
| 25-Jul-2023 | 450.00 | 454.00 | 436.00 | 440.00 | 5,694,500 | 0 |
| 24-Jul-2023 | 440.00 | 458.00 | 432.00 | 450.00 | 11,539,500 | 0 |
| 21-Jul-2023 | 442.00 | 446.00 | 432.00 | 438.00 | 5,687,600 | 0 |
| 20-Jul-2023 | 430.00 | 444.00 | 426.00 | 440.00 | 8,170,900 | 0 |
| 18-Jul-2023 | 426.00 | 432.00 | 424.00 | 426.00 | 2,065,800 | 0 |
| 17-Jul-2023 | 422.00 | 436.00 | 422.00 | 426.00 | 2,993,100 | 0 |
| 14-Jul-2023 | 424.00 | 426.00 | 420.00 | 422.00 | 1,034,700 | 0 |
| 13-Jul-2023 | 422.00 | 426.00 | 420.00 | 422.00 | 2,683,900 | 0 |
| 12-Jul-2023 | 430.00 | 432.00 | 422.00 | 422.00 | 3,022,700 | 0 |
| 11-Jul-2023 | 428.00 | 432.00 | 426.00 | 428.00 | 2,524,900 | 0 |
| 10-Jul-2023 | 430.00 | 438.00 | 424.00 | 428.00 | 5,431,800 | 0 |
| 07-Jul-2023 | 438.00 | 440.00 | 428.00 | 428.00 | 8,708,200 | 0 |
| 06-Jul-2023 | 406.00 | 438.00 | 404.00 | 438.00 | 25,445,300 | 0 |
| 05-Jul-2023 | 402.00 | 412.00 | 402.00 | 406.00 | 1,398,500 | 0 |
| 04-Jul-2023 | 402.00 | 404.00 | 400.00 | 402.00 | 860,600 | 0 |
| 03-Jul-2023 | 404.00 | 406.00 | 400.00 | 402.00 | 745,400 | 0 |
| 27-Jun-2023 | 406.00 | 406.00 | 400.00 | 404.00 | 1,085,800 | 0 |
| 26-Jun-2023 | 410.00 | 410.00 | 404.00 | 406.00 | 459,600 | 0 |
| 23-Jun-2023 | 412.00 | 412.00 | 404.00 | 406.00 | 632,200 | 0 |
| 22-Jun-2023 | 402.00 | 418.00 | 400.00 | 412.00 | 3,320,600 | 0 |
| 21-Jun-2023 | 400.00 | 404.00 | 400.00 | 402.00 | 454,400 | 0 |
| 20-Jun-2023 | 402.00 | 404.00 | 400.00 | 400.00 | 830,800 | 0 |
| 19-Jun-2023 | 402.00 | 406.00 | 402.00 | 402.00 | 515,200 | 0 |
| 16-Jun-2023 | 406.00 | 408.00 | 400.00 | 404.00 | 4,688,800 | 0 |
| 15-Jun-2023 | 398.00 | 408.00 | 394.00 | 406.00 | 3,610,500 | 0 |
| 14-Jun-2023 | 400.00 | 402.00 | 398.00 | 398.00 | 695,300 | 0 |
| 13-Jun-2023 | 402.00 | 406.00 | 398.00 | 400.00 | 1,826,300 | 0 |
| 12-Jun-2023 | 404.00 | 406.00 | 400.00 | 402.00 | 1,095,900 | 0 |
| 09-Jun-2023 | 410.00 | 410.00 | 404.00 | 404.00 | 663,700 | 0 |
| 08-Jun-2023 | 400.00 | 410.00 | 400.00 | 410.00 | 2,416,000 | 0 |
| 07-Jun-2023 | 400.00 | 404.00 | 396.00 | 398.00 | 1,261,200 | 0 |