| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 424.00 | 424.00 | 400.00 | 414.00 | 28,917,900 | 0 |
| 31-Oct-2023 | 442.00 | 446.00 | 422.00 | 430.00 | 15,440,900 | 0 |
| 30-Oct-2023 | 444.00 | 460.00 | 436.00 | 442.00 | 30,824,100 | 0 |
| 27-Oct-2023 | 442.00 | 448.00 | 436.00 | 438.00 | 10,559,000 | 0 |
| 26-Oct-2023 | 446.00 | 454.00 | 438.00 | 440.00 | 14,467,200 | 0 |
| 25-Oct-2023 | 464.00 | 464.00 | 440.00 | 444.00 | 12,777,500 | 0 |
| 24-Oct-2023 | 426.00 | 462.00 | 422.00 | 454.00 | 25,442,400 | 0 |
| 23-Oct-2023 | 436.00 | 442.00 | 422.00 | 426.00 | 10,207,700 | 0 |
| 20-Oct-2023 | 432.00 | 438.00 | 418.00 | 438.00 | 8,737,200 | 0 |
| 19-Oct-2023 | 434.00 | 436.00 | 422.00 | 426.00 | 9,824,700 | 0 |
| 18-Oct-2023 | 432.00 | 446.00 | 424.00 | 428.00 | 14,875,600 | 0 |
| 17-Oct-2023 | 436.00 | 442.00 | 428.00 | 432.00 | 9,628,100 | 0 |
| 16-Oct-2023 | 418.00 | 456.00 | 414.00 | 436.00 | 40,981,000 | 0 |
| 13-Oct-2023 | 414.00 | 414.00 | 404.00 | 408.00 | 4,960,100 | 0 |
| 12-Oct-2023 | 418.00 | 422.00 | 408.00 | 414.00 | 7,357,300 | 0 |
| 11-Oct-2023 | 426.00 | 430.00 | 416.00 | 416.00 | 4,088,100 | 0 |
| 10-Oct-2023 | 416.00 | 434.00 | 410.00 | 420.00 | 15,114,900 | 0 |
| 09-Oct-2023 | 408.00 | 420.00 | 406.00 | 408.00 | 8,778,900 | 0 |
| 06-Oct-2023 | 404.00 | 414.00 | 404.00 | 408.00 | 1,993,100 | 0 |
| 05-Oct-2023 | 382.00 | 414.00 | 382.00 | 404.00 | 16,226,600 | 0 |
| 04-Oct-2023 | 418.00 | 424.00 | 396.00 | 398.00 | 41,314,200 | 0 |
| 03-Oct-2023 | 420.00 | 426.00 | 410.00 | 418.00 | 10,892,800 | 0 |
| 02-Oct-2023 | 448.00 | 452.00 | 420.00 | 420.00 | 32,715,400 | 0 |
| 29-Sep-2023 | 444.00 | 452.00 | 442.00 | 448.00 | 4,712,600 | 0 |
| 27-Sep-2023 | 450.00 | 450.00 | 440.00 | 444.00 | 12,766,400 | 0 |
| 26-Sep-2023 | 464.00 | 466.00 | 442.00 | 444.00 | 20,449,600 | 0 |
| 25-Sep-2023 | 450.00 | 468.00 | 440.00 | 462.00 | 19,126,300 | 0 |
| 22-Sep-2023 | 442.00 | 456.00 | 442.00 | 448.00 | 8,048,600 | 0 |
| 21-Sep-2023 | 448.00 | 450.00 | 436.00 | 442.00 | 7,224,700 | 0 |
| 20-Sep-2023 | 454.00 | 456.00 | 444.00 | 448.00 | 7,096,800 | 0 |
| 19-Sep-2023 | 448.00 | 460.00 | 436.00 | 454.00 | 19,166,200 | 0 |
| 18-Sep-2023 | 466.00 | 470.00 | 446.00 | 448.00 | 27,128,600 | 0 |
| 15-Sep-2023 | 454.00 | 474.00 | 452.00 | 464.00 | 45,837,800 | 0 |
| 14-Sep-2023 | 480.00 | 480.00 | 450.00 | 454.00 | 51,145,200 | 0 |
| 13-Sep-2023 | 500.00 | 500.00 | 478.00 | 480.00 | 20,175,700 | 0 |
| 12-Sep-2023 | 505.00 | 515.00 | 480.00 | 500.00 | 69,922,800 | 0 |
| 11-Sep-2023 | 505.00 | 510.00 | 498.00 | 505.00 | 3,576,800 | 0 |
| 08-Sep-2023 | 505.00 | 510.00 | 488.00 | 505.00 | 11,536,400 | 0 |
| 07-Sep-2023 | 520.00 | 525.00 | 500.00 | 505.00 | 10,276,300 | 0 |
| 06-Sep-2023 | 510.00 | 525.00 | 510.00 | 520.00 | 6,118,400 | 0 |
| 05-Sep-2023 | 525.00 | 530.00 | 510.00 | 510.00 | 21,474,100 | 0 |
| 04-Sep-2023 | 525.00 | 550.00 | 515.00 | 525.00 | 18,240,700 | 0 |
| 01-Sep-2023 | 540.00 | 540.00 | 510.00 | 525.00 | 20,956,000 | 0 |
| 31-Aug-2023 | 520.00 | 535.00 | 515.00 | 535.00 | 11,545,400 | 0 |
| 30-Aug-2023 | 525.00 | 530.00 | 510.00 | 520.00 | 16,099,000 | 0 |
| 29-Aug-2023 | 500.00 | 530.00 | 500.00 | 525.00 | 21,459,200 | 0 |
| 28-Aug-2023 | 530.00 | 540.00 | 505.00 | 510.00 | 25,807,700 | 0 |
| 25-Aug-2023 | 535.00 | 545.00 | 525.00 | 530.00 | 13,115,900 | 0 |
| 24-Aug-2023 | 545.00 | 550.00 | 535.00 | 535.00 | 21,828,800 | 0 |
| 23-Aug-2023 | 570.00 | 575.00 | 535.00 | 545.00 | 30,360,900 | 0 |
| 22-Aug-2023 | 530.00 | 575.00 | 530.00 | 565.00 | 51,520,700 | 0 |
| 21-Aug-2023 | 520.00 | 535.00 | 515.00 | 530.00 | 35,785,400 | 0 |
| 18-Aug-2023 | 540.00 | 540.00 | 505.00 | 520.00 | 27,293,800 | 0 |
| 16-Aug-2023 | 540.00 | 555.00 | 525.00 | 540.00 | 23,872,000 | 0 |
| 15-Aug-2023 | 555.00 | 570.00 | 520.00 | 530.00 | 28,629,600 | 0 |
| 14-Aug-2023 | 535.00 | 555.00 | 530.00 | 550.00 | 17,815,600 | 0 |
| 11-Aug-2023 | 580.00 | 580.00 | 530.00 | 530.00 | 58,305,800 | 0 |
| 10-Aug-2023 | 520.00 | 580.00 | 494.00 | 570.00 | 82,247,700 | 0 |
| 09-Aug-2023 | 490.00 | 525.00 | 490.00 | 520.00 | 74,567,400 | 0 |
| 08-Aug-2023 | 476.00 | 498.00 | 470.00 | 490.00 | 40,482,700 | 0 |
| 07-Aug-2023 | 458.00 | 474.00 | 444.00 | 474.00 | 29,923,000 | 0 |
| 04-Aug-2023 | 458.00 | 464.00 | 452.00 | 458.00 | 9,458,500 | 0 |
| 03-Aug-2023 | 458.00 | 476.00 | 454.00 | 458.00 | 20,355,800 | 0 |
| 02-Aug-2023 | 470.00 | 480.00 | 448.00 | 456.00 | 37,706,900 | 0 |
| 01-Aug-2023 | 490.00 | 490.00 | 470.00 | 470.00 | 27,876,300 | 0 |
| 31-Jul-2023 | 476.00 | 500.00 | 468.00 | 484.00 | 111,383,400 | 0 |
| 28-Jul-2023 | 472.00 | 484.00 | 466.00 | 474.00 | 32,264,200 | 0 |
| 27-Jul-2023 | 464.00 | 490.00 | 454.00 | 470.00 | 76,661,000 | 0 |
| 26-Jul-2023 | 426.00 | 466.00 | 420.00 | 460.00 | 60,882,900 | 0 |
| 25-Jul-2023 | 428.00 | 432.00 | 418.00 | 424.00 | 21,397,800 | 0 |
| 24-Jul-2023 | 412.00 | 434.00 | 406.00 | 426.00 | 53,040,700 | 0 |
| 21-Jul-2023 | 420.00 | 424.00 | 408.00 | 412.00 | 16,145,600 | 0 |
| 20-Jul-2023 | 430.00 | 438.00 | 418.00 | 422.00 | 33,486,700 | 0 |
| 18-Jul-2023 | 432.00 | 436.00 | 416.00 | 428.00 | 31,160,500 | 0 |
| 17-Jul-2023 | 426.00 | 436.00 | 418.00 | 430.00 | 63,400,700 | 0 |
| 14-Jul-2023 | 416.00 | 432.00 | 400.00 | 426.00 | 43,777,100 | 0 |
| 13-Jul-2023 | 466.00 | 470.00 | 396.00 | 414.00 | 204,762,000 | 0 |
| 12-Jul-2023 | 454.00 | 476.00 | 454.00 | 464.00 | 25,502,300 | 0 |
| 11-Jul-2023 | 458.00 | 478.00 | 438.00 | 456.00 | 49,266,500 | 0 |
| 10-Jul-2023 | 436.00 | 462.00 | 432.00 | 456.00 | 62,461,000 | 0 |
| 07-Jul-2023 | 428.00 | 440.00 | 422.00 | 434.00 | 24,463,100 | 0 |
| 06-Jul-2023 | 430.00 | 434.00 | 414.00 | 428.00 | 16,850,300 | 0 |
| 05-Jul-2023 | 438.00 | 446.00 | 424.00 | 430.00 | 48,257,500 | 0 |
| 04-Jul-2023 | 432.00 | 446.00 | 428.00 | 434.00 | 28,304,800 | 0 |
| 03-Jul-2023 | 404.00 | 432.00 | 404.00 | 428.00 | 42,146,700 | 0 |
| 27-Jun-2023 | 420.00 | 422.00 | 396.00 | 402.00 | 45,343,600 | 0 |
| 26-Jun-2023 | 418.00 | 424.00 | 404.00 | 416.00 | 24,305,100 | 0 |
| 23-Jun-2023 | 422.00 | 454.00 | 410.00 | 414.00 | 86,888,500 | 0 |
| 22-Jun-2023 | 464.00 | 480.00 | 420.00 | 438.00 | 133,265,700 | 0 |
| 21-Jun-2023 | 396.00 | 468.00 | 396.00 | 458.00 | 216,508,800 | 0 |
| 20-Jun-2023 | 352.00 | 404.00 | 346.00 | 396.00 | 81,399,900 | 0 |
| 19-Jun-2023 | 352.00 | 360.00 | 350.00 | 350.00 | 7,159,500 | 0 |
| 16-Jun-2023 | 344.00 | 354.00 | 344.00 | 352.00 | 10,566,000 | 0 |
| 15-Jun-2023 | 364.00 | 364.00 | 324.00 | 350.00 | 61,297,100 | 0 |
| 14-Jun-2023 | 346.00 | 366.00 | 346.00 | 362.00 | 20,174,800 | 0 |
| 13-Jun-2023 | 354.00 | 362.00 | 348.00 | 350.00 | 16,876,500 | 0 |
| 12-Jun-2023 | 360.00 | 366.00 | 348.00 | 358.00 | 30,175,100 | 0 |
| 09-Jun-2023 | 284.00 | 364.00 | 284.00 | 360.00 | 188,791,200 | 0 |
| 08-Jun-2023 | 392.00 | 394.00 | 332.00 | 332.00 | 209,365,400 | 0 |
| 07-Jun-2023 | 388.00 | 400.00 | 384.00 | 390.00 | 23,132,200 | 0 |