| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 378.00 | 378.00 | 372.00 | 374.00 | 72,500 | 0 |
| 31-Oct-2023 | 382.00 | 388.00 | 372.00 | 378.00 | 226,300 | 0 |
| 30-Oct-2023 | 386.00 | 390.00 | 368.00 | 378.00 | 67,900 | 0 |
| 27-Oct-2023 | 378.00 | 390.00 | 376.00 | 386.00 | 113,500 | 0 |
| 26-Oct-2023 | 386.00 | 386.00 | 376.00 | 380.00 | 58,700 | 0 |
| 25-Oct-2023 | 384.00 | 386.00 | 382.00 | 386.00 | 41,100 | 0 |
| 24-Oct-2023 | 378.00 | 388.00 | 378.00 | 384.00 | 94,000 | 0 |
| 23-Oct-2023 | 380.00 | 382.00 | 376.00 | 378.00 | 79,700 | 0 |
| 20-Oct-2023 | 380.00 | 382.00 | 378.00 | 382.00 | 30,900 | 0 |
| 19-Oct-2023 | 382.00 | 384.00 | 378.00 | 378.00 | 120,600 | 0 |
| 18-Oct-2023 | 384.00 | 388.00 | 382.00 | 382.00 | 53,400 | 0 |
| 17-Oct-2023 | 380.00 | 392.00 | 380.00 | 384.00 | 95,600 | 0 |
| 16-Oct-2023 | 394.00 | 394.00 | 380.00 | 380.00 | 73,300 | 0 |
| 13-Oct-2023 | 390.00 | 392.00 | 374.00 | 390.00 | 190,000 | 0 |
| 12-Oct-2023 | 398.00 | 398.00 | 382.00 | 390.00 | 152,200 | 0 |
| 11-Oct-2023 | 406.00 | 406.00 | 388.00 | 398.00 | 127,300 | 0 |
| 10-Oct-2023 | 398.00 | 400.00 | 392.00 | 396.00 | 15,500 | 0 |
| 09-Oct-2023 | 394.00 | 400.00 | 384.00 | 398.00 | 85,400 | 0 |
| 06-Oct-2023 | 392.00 | 398.00 | 380.00 | 394.00 | 155,600 | 0 |
| 05-Oct-2023 | 394.00 | 398.00 | 384.00 | 396.00 | 227,600 | 0 |
| 04-Oct-2023 | 378.00 | 396.00 | 374.00 | 392.00 | 446,300 | 0 |
| 03-Oct-2023 | 384.00 | 384.00 | 376.00 | 378.00 | 52,000 | 0 |
| 02-Oct-2023 | 382.00 | 382.00 | 378.00 | 382.00 | 29,600 | 0 |
| 29-Sep-2023 | 376.00 | 384.00 | 372.00 | 380.00 | 58,200 | 0 |
| 27-Sep-2023 | 378.00 | 382.00 | 376.00 | 376.00 | 41,800 | 0 |
| 26-Sep-2023 | 382.00 | 382.00 | 372.00 | 376.00 | 81,200 | 0 |
| 25-Sep-2023 | 384.00 | 384.00 | 378.00 | 382.00 | 244,400 | 0 |
| 22-Sep-2023 | 378.00 | 386.00 | 378.00 | 382.00 | 72,800 | 0 |
| 21-Sep-2023 | 384.00 | 386.00 | 372.00 | 382.00 | 322,400 | 0 |
| 20-Sep-2023 | 386.00 | 386.00 | 382.00 | 384.00 | 48,800 | 0 |
| 19-Sep-2023 | 386.00 | 388.00 | 382.00 | 384.00 | 162,800 | 0 |
| 18-Sep-2023 | 386.00 | 390.00 | 380.00 | 384.00 | 93,400 | 0 |
| 15-Sep-2023 | 388.00 | 398.00 | 384.00 | 390.00 | 66,500 | 0 |
| 14-Sep-2023 | 386.00 | 392.00 | 380.00 | 392.00 | 220,700 | 0 |
| 13-Sep-2023 | 394.00 | 396.00 | 380.00 | 386.00 | 646,600 | 0 |
| 12-Sep-2023 | 402.00 | 404.00 | 394.00 | 396.00 | 288,700 | 0 |
| 11-Sep-2023 | 404.00 | 406.00 | 400.00 | 400.00 | 277,900 | 0 |
| 08-Sep-2023 | 404.00 | 408.00 | 404.00 | 404.00 | 66,900 | 0 |
| 07-Sep-2023 | 408.00 | 410.00 | 402.00 | 404.00 | 138,300 | 0 |
| 06-Sep-2023 | 410.00 | 412.00 | 404.00 | 408.00 | 98,000 | 0 |
| 05-Sep-2023 | 410.00 | 412.00 | 406.00 | 410.00 | 79,400 | 0 |
| 04-Sep-2023 | 406.00 | 412.00 | 402.00 | 410.00 | 90,500 | 0 |
| 01-Sep-2023 | 404.00 | 412.00 | 402.00 | 404.00 | 291,400 | 0 |
| 31-Aug-2023 | 406.00 | 416.00 | 404.00 | 404.00 | 169,300 | 0 |
| 30-Aug-2023 | 412.00 | 412.00 | 406.00 | 410.00 | 154,400 | 0 |
| 29-Aug-2023 | 410.00 | 414.00 | 404.00 | 412.00 | 141,800 | 0 |
| 28-Aug-2023 | 414.00 | 418.00 | 406.00 | 410.00 | 326,200 | 0 |
| 25-Aug-2023 | 416.00 | 420.00 | 410.00 | 410.00 | 152,400 | 0 |
| 24-Aug-2023 | 428.00 | 430.00 | 408.00 | 416.00 | 1,227,900 | 0 |
| 23-Aug-2023 | 406.00 | 428.00 | 406.00 | 422.00 | 483,400 | 0 |
| 22-Aug-2023 | 440.00 | 440.00 | 388.00 | 406.00 | 1,473,400 | 0 |
| 21-Aug-2023 | 525.00 | 525.00 | 448.00 | 448.00 | 297,300 | 0 |
| 18-Aug-2023 | 422.00 | 525.00 | 410.00 | 525.00 | 656,700 | 0 |
| 16-Aug-2023 | 426.00 | 440.00 | 418.00 | 422.00 | 237,700 | 0 |
| 15-Aug-2023 | 428.00 | 428.00 | 420.00 | 426.00 | 114,200 | 0 |
| 14-Aug-2023 | 436.00 | 436.00 | 410.00 | 428.00 | 765,600 | 0 |
| 11-Aug-2023 | 440.00 | 440.00 | 426.00 | 436.00 | 544,800 | 0 |
| 10-Aug-2023 | 426.00 | 450.00 | 426.00 | 440.00 | 499,600 | 0 |
| 09-Aug-2023 | 428.00 | 428.00 | 418.00 | 426.00 | 501,200 | 0 |
| 08-Aug-2023 | 408.00 | 436.00 | 408.00 | 426.00 | 1,155,600 | 0 |
| 07-Aug-2023 | 412.00 | 426.00 | 404.00 | 408.00 | 496,600 | 0 |
| 04-Aug-2023 | 386.00 | 464.00 | 386.00 | 400.00 | 1,543,700 | 0 |
| 03-Aug-2023 | 378.00 | 386.00 | 374.00 | 386.00 | 346,200 | 0 |
| 02-Aug-2023 | 370.00 | 410.00 | 370.00 | 378.00 | 1,856,900 | 0 |
| 01-Aug-2023 | 370.00 | 370.00 | 366.00 | 366.00 | 213,900 | 0 |
| 31-Jul-2023 | 360.00 | 376.00 | 360.00 | 370.00 | 532,000 | 0 |
| 28-Jul-2023 | 370.00 | 374.00 | 368.00 | 372.00 | 250,600 | 0 |
| 27-Jul-2023 | 370.00 | 374.00 | 368.00 | 370.00 | 319,400 | 0 |
| 26-Jul-2023 | 370.00 | 372.00 | 364.00 | 370.00 | 214,000 | 0 |
| 25-Jul-2023 | 368.00 | 370.00 | 364.00 | 370.00 | 315,600 | 0 |
| 24-Jul-2023 | 366.00 | 372.00 | 364.00 | 366.00 | 109,700 | 0 |
| 21-Jul-2023 | 366.00 | 368.00 | 362.00 | 366.00 | 70,300 | 0 |
| 20-Jul-2023 | 364.00 | 370.00 | 362.00 | 366.00 | 156,400 | 0 |
| 18-Jul-2023 | 370.00 | 372.00 | 360.00 | 364.00 | 207,900 | 0 |
| 17-Jul-2023 | 356.00 | 370.00 | 356.00 | 370.00 | 589,600 | 0 |
| 14-Jul-2023 | 354.00 | 358.00 | 352.00 | 356.00 | 184,800 | 0 |
| 13-Jul-2023 | 352.00 | 356.00 | 348.00 | 354.00 | 203,100 | 0 |
| 12-Jul-2023 | 360.00 | 360.00 | 346.00 | 352.00 | 417,200 | 0 |
| 11-Jul-2023 | 350.00 | 360.00 | 344.00 | 358.00 | 464,700 | 0 |
| 10-Jul-2023 | 376.00 | 376.00 | 340.00 | 354.00 | 1,145,100 | 0 |
| 07-Jul-2023 | 380.00 | 380.00 | 354.00 | 360.00 | 998,600 | 0 |
| 06-Jul-2023 | 372.00 | 390.00 | 370.00 | 386.00 | 3,885,500 | 0 |
| 05-Jul-2023 | 368.00 | 386.00 | 360.00 | 372.00 | 1,791,300 | 0 |
| 04-Jul-2023 | 354.00 | 374.00 | 354.00 | 362.00 | 1,833,600 | 0 |
| 03-Jul-2023 | 336.00 | 408.00 | 336.00 | 372.00 | 7,369,700 | 0 |
| 27-Jun-2023 | 338.00 | 338.00 | 324.00 | 332.00 | 666,500 | 0 |
| 26-Jun-2023 | 340.00 | 348.00 | 330.00 | 338.00 | 762,400 | 0 |
| 23-Jun-2023 | 324.00 | 342.00 | 320.00 | 338.00 | 990,200 | 0 |
| 22-Jun-2023 | 326.00 | 326.00 | 320.00 | 322.00 | 33,300 | 0 |
| 21-Jun-2023 | 328.00 | 332.00 | 318.00 | 326.00 | 145,000 | 0 |
| 20-Jun-2023 | 322.00 | 334.00 | 322.00 | 324.00 | 46,200 | 0 |
| 19-Jun-2023 | 332.00 | 332.00 | 322.00 | 322.00 | 83,200 | 0 |
| 16-Jun-2023 | 322.00 | 342.00 | 318.00 | 326.00 | 300,500 | 0 |
| 15-Jun-2023 | 320.00 | 326.00 | 316.00 | 320.00 | 289,400 | 0 |
| 14-Jun-2023 | 320.00 | 320.00 | 316.00 | 320.00 | 241,100 | 0 |
| 13-Jun-2023 | 314.00 | 322.00 | 312.00 | 316.00 | 613,500 | 0 |
| 12-Jun-2023 | 308.00 | 316.00 | 306.00 | 314.00 | 332,500 | 0 |
| 09-Jun-2023 | 314.00 | 316.00 | 308.00 | 308.00 | 162,100 | 0 |
| 08-Jun-2023 | 316.00 | 318.00 | 310.00 | 314.00 | 71,500 | 0 |
| 07-Jun-2023 | 312.00 | 318.00 | 304.00 | 314.00 | 229,900 | 0 |