| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 484.00 | 486.00 | 478.00 | 482.00 | 1,890,500 | 0 |
| 31-Oct-2023 | 486.00 | 488.00 | 480.00 | 484.00 | 2,406,300 | 0 |
| 30-Oct-2023 | 486.00 | 488.00 | 478.00 | 486.00 | 2,164,300 | 0 |
| 27-Oct-2023 | 486.00 | 490.00 | 480.00 | 488.00 | 2,013,600 | 0 |
| 26-Oct-2023 | 498.00 | 498.00 | 480.00 | 486.00 | 2,303,900 | 0 |
| 25-Oct-2023 | 490.00 | 498.00 | 488.00 | 498.00 | 2,384,300 | 0 |
| 24-Oct-2023 | 486.00 | 498.00 | 484.00 | 490.00 | 2,403,000 | 0 |
| 23-Oct-2023 | 486.00 | 488.00 | 480.00 | 486.00 | 2,102,500 | 0 |
| 20-Oct-2023 | 486.00 | 492.00 | 482.00 | 486.00 | 1,703,800 | 0 |
| 19-Oct-2023 | 492.00 | 492.00 | 486.00 | 490.00 | 2,055,900 | 0 |
| 18-Oct-2023 | 492.00 | 496.00 | 486.00 | 494.00 | 2,213,500 | 0 |
| 17-Oct-2023 | 486.00 | 500.00 | 486.00 | 494.00 | 3,065,000 | 0 |
| 16-Oct-2023 | 494.00 | 494.00 | 484.00 | 492.00 | 2,242,800 | 0 |
| 13-Oct-2023 | 494.00 | 494.00 | 488.00 | 494.00 | 1,957,100 | 0 |
| 12-Oct-2023 | 496.00 | 498.00 | 490.00 | 494.00 | 1,634,600 | 0 |
| 11-Oct-2023 | 498.00 | 510.00 | 492.00 | 496.00 | 3,145,800 | 0 |
| 10-Oct-2023 | 490.00 | 500.00 | 486.00 | 496.00 | 2,271,000 | 0 |
| 09-Oct-2023 | 500.00 | 500.00 | 490.00 | 490.00 | 2,107,700 | 0 |
| 06-Oct-2023 | 494.00 | 500.00 | 482.00 | 500.00 | 2,202,100 | 0 |
| 05-Oct-2023 | 500.00 | 500.00 | 480.00 | 492.00 | 2,086,600 | 0 |
| 04-Oct-2023 | 510.00 | 510.00 | 496.00 | 500.00 | 4,984,800 | 0 |
| 03-Oct-2023 | 484.00 | 510.00 | 484.00 | 510.00 | 6,269,100 | 0 |
| 02-Oct-2023 | 520.00 | 520.00 | 484.00 | 484.00 | 5,520,300 | 0 |
| 29-Sep-2023 | 510.00 | 520.00 | 498.00 | 515.00 | 6,663,300 | 0 |
| 27-Sep-2023 | 494.00 | 510.00 | 490.00 | 510.00 | 11,284,000 | 0 |
| 26-Sep-2023 | 490.00 | 496.00 | 476.00 | 494.00 | 11,636,700 | 0 |
| 25-Sep-2023 | 488.00 | 496.00 | 476.00 | 488.00 | 3,231,800 | 0 |
| 22-Sep-2023 | 494.00 | 510.00 | 480.00 | 488.00 | 7,212,400 | 0 |
| 21-Sep-2023 | 515.00 | 540.00 | 494.00 | 494.00 | 5,378,800 | 0 |
| 20-Sep-2023 | 510.00 | 525.00 | 500.00 | 515.00 | 3,678,100 | 0 |
| 19-Sep-2023 | 436.00 | 510.00 | 436.00 | 510.00 | 6,202,700 | 0 |
| 18-Sep-2023 | 580.00 | 580.00 | 480.00 | 480.00 | 16,107,200 | 0 |
| 15-Sep-2023 | 610.00 | 615.00 | 585.00 | 585.00 | 7,475,200 | 0 |
| 14-Sep-2023 | 585.00 | 610.00 | 585.00 | 610.00 | 9,490,600 | 0 |
| 13-Sep-2023 | 570.00 | 590.00 | 545.00 | 590.00 | 11,200,600 | 0 |
| 12-Sep-2023 | 550.00 | 585.00 | 540.00 | 570.00 | 8,713,200 | 0 |
| 11-Sep-2023 | 520.00 | 550.00 | 510.00 | 550.00 | 7,920,600 | 0 |
| 08-Sep-2023 | 500.00 | 520.00 | 490.00 | 520.00 | 2,855,400 | 0 |
| 07-Sep-2023 | 494.00 | 505.00 | 482.00 | 500.00 | 2,840,200 | 0 |
| 06-Sep-2023 | 490.00 | 494.00 | 478.00 | 492.00 | 3,882,000 | 0 |
| 05-Sep-2023 | 488.00 | 492.00 | 476.00 | 490.00 | 3,001,800 | 0 |
| 04-Sep-2023 | 482.00 | 486.00 | 476.00 | 486.00 | 2,091,900 | 0 |
| 01-Sep-2023 | 476.00 | 484.00 | 462.00 | 484.00 | 1,123,800 | 0 |
| 31-Aug-2023 | 478.00 | 482.00 | 458.00 | 476.00 | 3,291,600 | 0 |
| 30-Aug-2023 | 470.00 | 490.00 | 470.00 | 474.00 | 2,774,200 | 0 |
| 29-Aug-2023 | 464.00 | 472.00 | 458.00 | 468.00 | 462,800 | 0 |
| 28-Aug-2023 | 464.00 | 464.00 | 442.00 | 464.00 | 3,643,700 | 0 |
| 25-Aug-2023 | 466.00 | 472.00 | 460.00 | 464.00 | 2,042,200 | 0 |
| 24-Aug-2023 | 470.00 | 474.00 | 456.00 | 466.00 | 2,341,700 | 0 |
| 23-Aug-2023 | 480.00 | 480.00 | 470.00 | 470.00 | 5,681,600 | 0 |
| 22-Aug-2023 | 498.00 | 500.00 | 454.00 | 480.00 | 6,577,200 | 0 |
| 21-Aug-2023 | 505.00 | 510.00 | 496.00 | 500.00 | 1,717,400 | 0 |
| 18-Aug-2023 | 515.00 | 515.00 | 494.00 | 505.00 | 1,945,200 | 0 |
| 16-Aug-2023 | 550.00 | 550.00 | 510.00 | 515.00 | 3,511,200 | 0 |
| 15-Aug-2023 | 565.00 | 570.00 | 550.00 | 550.00 | 1,762,400 | 0 |
| 14-Aug-2023 | 580.00 | 595.00 | 560.00 | 570.00 | 2,312,700 | 0 |
| 11-Aug-2023 | 580.00 | 585.00 | 570.00 | 580.00 | 2,451,000 | 0 |
| 10-Aug-2023 | 570.00 | 580.00 | 565.00 | 580.00 | 2,655,900 | 0 |
| 09-Aug-2023 | 585.00 | 585.00 | 560.00 | 570.00 | 1,964,600 | 0 |
| 08-Aug-2023 | 560.00 | 585.00 | 550.00 | 585.00 | 3,372,800 | 0 |
| 07-Aug-2023 | 565.00 | 565.00 | 550.00 | 560.00 | 1,328,300 | 0 |
| 04-Aug-2023 | 590.00 | 590.00 | 565.00 | 565.00 | 1,217,800 | 0 |
| 03-Aug-2023 | 585.00 | 595.00 | 575.00 | 590.00 | 1,877,200 | 0 |
| 02-Aug-2023 | 595.00 | 600.00 | 575.00 | 590.00 | 1,511,900 | 0 |
| 01-Aug-2023 | 595.00 | 605.00 | 585.00 | 595.00 | 2,573,100 | 0 |
| 31-Jul-2023 | 580.00 | 610.00 | 575.00 | 595.00 | 4,149,200 | 0 |
| 28-Jul-2023 | 570.00 | 585.00 | 560.00 | 580.00 | 2,817,000 | 0 |
| 27-Jul-2023 | 580.00 | 580.00 | 550.00 | 570.00 | 3,168,100 | 0 |
| 26-Jul-2023 | 610.00 | 610.00 | 580.00 | 580.00 | 2,348,500 | 0 |
| 25-Jul-2023 | 615.00 | 615.00 | 600.00 | 610.00 | 1,884,000 | 0 |
| 24-Jul-2023 | 600.00 | 615.00 | 595.00 | 615.00 | 2,479,400 | 0 |
| 21-Jul-2023 | 600.00 | 605.00 | 580.00 | 600.00 | 2,895,300 | 0 |
| 20-Jul-2023 | 600.00 | 600.00 | 580.00 | 600.00 | 2,853,600 | 0 |
| 18-Jul-2023 | 600.00 | 600.00 | 585.00 | 600.00 | 1,786,000 | 0 |
| 17-Jul-2023 | 620.00 | 620.00 | 595.00 | 600.00 | 1,572,400 | 0 |
| 14-Jul-2023 | 610.00 | 625.00 | 600.00 | 620.00 | 3,902,100 | 0 |
| 13-Jul-2023 | 590.00 | 615.00 | 580.00 | 610.00 | 4,874,500 | 0 |
| 12-Jul-2023 | 600.00 | 600.00 | 580.00 | 590.00 | 2,667,600 | 0 |
| 11-Jul-2023 | 590.00 | 600.00 | 575.00 | 600.00 | 2,927,500 | 0 |
| 10-Jul-2023 | 580.00 | 595.00 | 575.00 | 590.00 | 2,846,900 | 0 |
| 07-Jul-2023 | 575.00 | 590.00 | 570.00 | 580.00 | 3,270,900 | 0 |
| 06-Jul-2023 | 580.00 | 585.00 | 565.00 | 580.00 | 2,430,500 | 0 |
| 05-Jul-2023 | 575.00 | 590.00 | 565.00 | 580.00 | 3,764,600 | 0 |
| 04-Jul-2023 | 545.00 | 580.00 | 540.00 | 575.00 | 4,488,200 | 0 |
| 03-Jul-2023 | 535.00 | 555.00 | 530.00 | 545.00 | 3,599,200 | 0 |
| 27-Jun-2023 | 535.00 | 545.00 | 525.00 | 535.00 | 1,436,100 | 0 |
| 26-Jun-2023 | 555.00 | 555.00 | 515.00 | 540.00 | 2,966,700 | 0 |
| 23-Jun-2023 | 565.00 | 570.00 | 530.00 | 555.00 | 3,309,900 | 0 |
| 22-Jun-2023 | 486.00 | 575.00 | 486.00 | 570.00 | 3,009,700 | 0 |
| 21-Jun-2023 | 590.00 | 590.00 | 565.00 | 570.00 | 2,259,900 | 0 |
| 20-Jun-2023 | 605.00 | 630.00 | 580.00 | 595.00 | 10,069,300 | 0 |
| 19-Jun-2023 | 590.00 | 600.00 | 575.00 | 600.00 | 2,773,300 | 0 |
| 16-Jun-2023 | 645.00 | 650.00 | 590.00 | 590.00 | 3,138,700 | 0 |
| 15-Jun-2023 | 665.00 | 665.00 | 640.00 | 645.00 | 2,075,700 | 0 |
| 14-Jun-2023 | 680.00 | 680.00 | 665.00 | 665.00 | 872,000 | 0 |
| 13-Jun-2023 | 690.00 | 695.00 | 670.00 | 680.00 | 2,242,000 | 0 |
| 12-Jun-2023 | 700.00 | 725.00 | 690.00 | 695.00 | 3,498,000 | 0 |
| 09-Jun-2023 | 695.00 | 710.00 | 670.00 | 705.00 | 4,186,700 | 0 |
| 08-Jun-2023 | 695.00 | 710.00 | 675.00 | 705.00 | 3,980,600 | 0 |
| 07-Jun-2023 | 685.00 | 705.00 | 670.00 | 695.00 | 3,723,300 | 0 |