| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 470.00 | 470.00 | 452.00 | 452.00 | 287,200 | 0 |
| 31-Oct-2023 | 476.00 | 480.00 | 474.00 | 476.00 | 27,800 | 0 |
| 30-Oct-2023 | 478.00 | 478.00 | 470.00 | 476.00 | 125,900 | 0 |
| 27-Oct-2023 | 466.00 | 492.00 | 466.00 | 478.00 | 1,041,000 | 0 |
| 26-Oct-2023 | 460.00 | 468.00 | 458.00 | 460.00 | 39,800 | 0 |
| 25-Oct-2023 | 466.00 | 470.00 | 460.00 | 460.00 | 317,800 | 0 |
| 24-Oct-2023 | 464.00 | 466.00 | 460.00 | 462.00 | 91,400 | 0 |
| 23-Oct-2023 | 472.00 | 472.00 | 460.00 | 464.00 | 377,100 | 0 |
| 20-Oct-2023 | 480.00 | 480.00 | 466.00 | 470.00 | 954,900 | 0 |
| 19-Oct-2023 | 490.00 | 494.00 | 486.00 | 488.00 | 91,600 | 0 |
| 18-Oct-2023 | 490.00 | 494.00 | 484.00 | 494.00 | 292,700 | 0 |
| 17-Oct-2023 | 490.00 | 494.00 | 486.00 | 494.00 | 623,700 | 0 |
| 16-Oct-2023 | 494.00 | 494.00 | 484.00 | 488.00 | 115,400 | 0 |
| 13-Oct-2023 | 492.00 | 496.00 | 486.00 | 494.00 | 705,700 | 0 |
| 12-Oct-2023 | 496.00 | 500.00 | 492.00 | 494.00 | 158,800 | 0 |
| 11-Oct-2023 | 498.00 | 500.00 | 496.00 | 496.00 | 177,900 | 0 |
| 10-Oct-2023 | 496.00 | 498.00 | 492.00 | 496.00 | 91,100 | 0 |
| 09-Oct-2023 | 488.00 | 498.00 | 488.00 | 490.00 | 154,700 | 0 |
| 06-Oct-2023 | 492.00 | 496.00 | 490.00 | 490.00 | 256,600 | 0 |
| 05-Oct-2023 | 494.00 | 500.00 | 490.00 | 492.00 | 175,300 | 0 |
| 04-Oct-2023 | 494.00 | 496.00 | 490.00 | 492.00 | 251,800 | 0 |
| 03-Oct-2023 | 505.00 | 505.00 | 490.00 | 494.00 | 184,300 | 0 |
| 02-Oct-2023 | 496.00 | 515.00 | 484.00 | 505.00 | 809,300 | 0 |
| 29-Sep-2023 | 494.00 | 500.00 | 490.00 | 496.00 | 267,800 | 0 |
| 27-Sep-2023 | 492.00 | 498.00 | 490.00 | 492.00 | 447,200 | 0 |
| 26-Sep-2023 | 500.00 | 510.00 | 492.00 | 492.00 | 812,200 | 0 |
| 25-Sep-2023 | 500.00 | 510.00 | 498.00 | 500.00 | 567,200 | 0 |
| 22-Sep-2023 | 496.00 | 505.00 | 492.00 | 500.00 | 987,800 | 0 |
| 21-Sep-2023 | 498.00 | 500.00 | 492.00 | 496.00 | 389,600 | 0 |
| 20-Sep-2023 | 492.00 | 500.00 | 488.00 | 498.00 | 460,800 | 0 |
| 19-Sep-2023 | 505.00 | 505.00 | 490.00 | 490.00 | 412,500 | 0 |
| 18-Sep-2023 | 468.00 | 498.00 | 468.00 | 498.00 | 2,764,600 | 0 |
| 15-Sep-2023 | 488.00 | 488.00 | 468.00 | 468.00 | 372,300 | 0 |
| 14-Sep-2023 | 464.00 | 490.00 | 462.00 | 484.00 | 1,007,500 | 0 |
| 13-Sep-2023 | 460.00 | 466.00 | 450.00 | 464.00 | 504,300 | 0 |
| 12-Sep-2023 | 454.00 | 464.00 | 454.00 | 458.00 | 325,900 | 0 |
| 11-Sep-2023 | 454.00 | 454.00 | 450.00 | 454.00 | 238,500 | 0 |
| 08-Sep-2023 | 456.00 | 456.00 | 448.00 | 450.00 | 258,800 | 0 |
| 07-Sep-2023 | 454.00 | 456.00 | 444.00 | 452.00 | 210,100 | 0 |
| 06-Sep-2023 | 452.00 | 460.00 | 442.00 | 454.00 | 381,500 | 0 |
| 05-Sep-2023 | 452.00 | 462.00 | 450.00 | 454.00 | 730,800 | 0 |
| 04-Sep-2023 | 482.00 | 482.00 | 450.00 | 452.00 | 3,823,600 | 0 |
| 01-Sep-2023 | 488.00 | 496.00 | 478.00 | 480.00 | 1,138,700 | 0 |
| 31-Aug-2023 | 488.00 | 505.00 | 484.00 | 484.00 | 1,470,600 | 0 |
| 30-Aug-2023 | 500.00 | 505.00 | 486.00 | 488.00 | 1,897,900 | 0 |
| 29-Aug-2023 | 540.00 | 540.00 | 496.00 | 500.00 | 3,158,800 | 0 |
| 28-Aug-2023 | 545.00 | 550.00 | 520.00 | 540.00 | 632,900 | 0 |
| 25-Aug-2023 | 550.00 | 550.00 | 530.00 | 545.00 | 827,500 | 0 |
| 24-Aug-2023 | 550.00 | 555.00 | 540.00 | 540.00 | 761,000 | 0 |
| 23-Aug-2023 | 555.00 | 565.00 | 540.00 | 545.00 | 1,877,300 | 0 |
| 22-Aug-2023 | 525.00 | 555.00 | 510.00 | 550.00 | 2,900,500 | 0 |
| 21-Aug-2023 | 560.00 | 565.00 | 510.00 | 525.00 | 3,282,100 | 0 |
| 18-Aug-2023 | 525.00 | 615.00 | 520.00 | 555.00 | 8,410,300 | 0 |
| 16-Aug-2023 | 470.00 | 560.00 | 460.00 | 520.00 | 9,566,300 | 0 |
| 15-Aug-2023 | 476.00 | 482.00 | 464.00 | 470.00 | 2,030,100 | 0 |
| 14-Aug-2023 | 484.00 | 490.00 | 470.00 | 478.00 | 2,904,000 | 0 |
| 11-Aug-2023 | 456.00 | 488.00 | 448.00 | 482.00 | 8,304,900 | 0 |
| 10-Aug-2023 | 414.00 | 458.00 | 414.00 | 446.00 | 7,087,300 | 0 |
| 09-Aug-2023 | 402.00 | 412.00 | 396.00 | 412.00 | 974,100 | 0 |
| 08-Aug-2023 | 402.00 | 406.00 | 398.00 | 400.00 | 850,300 | 0 |
| 07-Aug-2023 | 402.00 | 408.00 | 398.00 | 400.00 | 591,600 | 0 |
| 04-Aug-2023 | 404.00 | 406.00 | 400.00 | 404.00 | 211,300 | 0 |
| 03-Aug-2023 | 410.00 | 410.00 | 398.00 | 404.00 | 829,500 | 0 |
| 02-Aug-2023 | 406.00 | 410.00 | 404.00 | 410.00 | 375,900 | 0 |
| 01-Aug-2023 | 408.00 | 408.00 | 402.00 | 404.00 | 76,800 | 0 |
| 31-Jul-2023 | 412.00 | 412.00 | 398.00 | 408.00 | 884,100 | 0 |
| 28-Jul-2023 | 418.00 | 420.00 | 406.00 | 412.00 | 1,037,700 | 0 |
| 27-Jul-2023 | 422.00 | 422.00 | 414.00 | 418.00 | 381,600 | 0 |
| 26-Jul-2023 | 428.00 | 428.00 | 420.00 | 422.00 | 170,600 | 0 |
| 25-Jul-2023 | 428.00 | 438.00 | 420.00 | 422.00 | 267,100 | 0 |
| 24-Jul-2023 | 428.00 | 436.00 | 422.00 | 422.00 | 311,700 | 0 |
| 21-Jul-2023 | 430.00 | 432.00 | 428.00 | 428.00 | 358,400 | 0 |
| 20-Jul-2023 | 430.00 | 438.00 | 430.00 | 430.00 | 150,500 | 0 |
| 18-Jul-2023 | 432.00 | 432.00 | 428.00 | 428.00 | 96,100 | 0 |
| 17-Jul-2023 | 430.00 | 434.00 | 428.00 | 432.00 | 121,500 | 0 |
| 14-Jul-2023 | 430.00 | 432.00 | 424.00 | 428.00 | 562,500 | 0 |
| 13-Jul-2023 | 430.00 | 442.00 | 430.00 | 430.00 | 68,400 | 0 |
| 12-Jul-2023 | 436.00 | 442.00 | 430.00 | 430.00 | 165,300 | 0 |
| 11-Jul-2023 | 424.00 | 440.00 | 422.00 | 436.00 | 471,300 | 0 |
| 10-Jul-2023 | 416.00 | 426.00 | 416.00 | 424.00 | 189,700 | 0 |
| 07-Jul-2023 | 412.00 | 420.00 | 412.00 | 416.00 | 230,900 | 0 |
| 06-Jul-2023 | 410.00 | 412.00 | 406.00 | 410.00 | 901,500 | 0 |
| 05-Jul-2023 | 410.00 | 414.00 | 406.00 | 410.00 | 246,600 | 0 |
| 04-Jul-2023 | 410.00 | 410.00 | 406.00 | 408.00 | 76,100 | 0 |
| 03-Jul-2023 | 410.00 | 410.00 | 404.00 | 406.00 | 179,600 | 0 |
| 27-Jun-2023 | 406.00 | 410.00 | 404.00 | 410.00 | 47,200 | 0 |
| 26-Jun-2023 | 406.00 | 408.00 | 402.00 | 406.00 | 10,300 | 0 |
| 23-Jun-2023 | 406.00 | 408.00 | 400.00 | 406.00 | 269,400 | 0 |
| 22-Jun-2023 | 402.00 | 408.00 | 402.00 | 408.00 | 74,700 | 0 |
| 21-Jun-2023 | 406.00 | 410.00 | 398.00 | 400.00 | 527,100 | 0 |
| 20-Jun-2023 | 406.00 | 408.00 | 404.00 | 406.00 | 34,900 | 0 |
| 19-Jun-2023 | 410.00 | 410.00 | 402.00 | 404.00 | 204,700 | 0 |
| 16-Jun-2023 | 406.00 | 412.00 | 402.00 | 408.00 | 230,700 | 0 |
| 15-Jun-2023 | 404.00 | 410.00 | 402.00 | 406.00 | 241,300 | 0 |
| 14-Jun-2023 | 402.00 | 404.00 | 400.00 | 402.00 | 327,800 | 0 |
| 13-Jun-2023 | 404.00 | 408.00 | 402.00 | 402.00 | 197,000 | 0 |
| 12-Jun-2023 | 406.00 | 406.00 | 398.00 | 402.00 | 167,800 | 0 |
| 09-Jun-2023 | 404.00 | 410.00 | 400.00 | 408.00 | 96,500 | 0 |
| 08-Jun-2023 | 398.00 | 400.00 | 398.00 | 400.00 | 71,100 | 0 |
| 07-Jun-2023 | 400.00 | 400.00 | 398.00 | 398.00 | 65,100 | 0 |