| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 222.00 | 258.00 | 202.00 | 240.00 | 72,878,500 | 0 |
| 31-Oct-2023 | 202.00 | 224.00 | 189.00 | 220.00 | 84,544,700 | 0 |
| 30-Oct-2023 | 212.00 | 220.00 | 200.00 | 200.00 | 11,313,800 | 0 |
| 27-Oct-2023 | 222.00 | 230.00 | 212.00 | 212.00 | 7,957,400 | 0 |
| 26-Oct-2023 | 230.00 | 236.00 | 220.00 | 222.00 | 9,191,300 | 0 |
| 25-Oct-2023 | 240.00 | 242.00 | 228.00 | 230.00 | 8,414,900 | 0 |
| 24-Oct-2023 | 230.00 | 242.00 | 228.00 | 240.00 | 7,013,900 | 0 |
| 23-Oct-2023 | 252.00 | 252.00 | 230.00 | 230.00 | 6,401,300 | 0 |
| 20-Oct-2023 | 244.00 | 256.00 | 242.00 | 252.00 | 9,888,200 | 0 |
| 19-Oct-2023 | 256.00 | 256.00 | 240.00 | 242.00 | 6,347,300 | 0 |
| 18-Oct-2023 | 272.00 | 274.00 | 256.00 | 256.00 | 6,809,700 | 0 |
| 17-Oct-2023 | 288.00 | 292.00 | 272.00 | 272.00 | 6,496,100 | 0 |
| 16-Oct-2023 | 300.00 | 302.00 | 288.00 | 288.00 | 4,326,500 | 0 |
| 13-Oct-2023 | 294.00 | 302.00 | 290.00 | 300.00 | 6,503,600 | 0 |
| 12-Oct-2023 | 308.00 | 308.00 | 292.00 | 292.00 | 5,353,100 | 0 |
| 11-Oct-2023 | 318.00 | 318.00 | 302.00 | 304.00 | 5,611,300 | 0 |
| 10-Oct-2023 | 328.00 | 328.00 | 318.00 | 318.00 | 761,000 | 0 |
| 09-Oct-2023 | 344.00 | 346.00 | 328.00 | 328.00 | 3,452,600 | 0 |
| 06-Oct-2023 | 352.00 | 354.00 | 340.00 | 344.00 | 4,167,200 | 0 |
| 05-Oct-2023 | 356.00 | 374.00 | 352.00 | 352.00 | 4,745,600 | 0 |
| 04-Oct-2023 | 336.00 | 358.00 | 336.00 | 356.00 | 4,726,200 | 0 |
| 03-Oct-2023 | 366.00 | 366.00 | 336.00 | 340.00 | 5,675,000 | 0 |
| 02-Oct-2023 | 378.00 | 380.00 | 356.00 | 360.00 | 5,809,000 | 0 |
| 29-Sep-2023 | 382.00 | 394.00 | 366.00 | 378.00 | 6,045,900 | 0 |
| 27-Sep-2023 | 394.00 | 398.00 | 376.00 | 384.00 | 6,438,900 | 0 |
| 26-Sep-2023 | 388.00 | 398.00 | 368.00 | 394.00 | 7,115,300 | 0 |
| 25-Sep-2023 | 382.00 | 390.00 | 366.00 | 388.00 | 5,078,400 | 0 |
| 22-Sep-2023 | 360.00 | 382.00 | 360.00 | 382.00 | 2,333,700 | 0 |
| 21-Sep-2023 | 370.00 | 376.00 | 362.00 | 362.00 | 1,738,300 | 0 |
| 20-Sep-2023 | 394.00 | 394.00 | 322.00 | 370.00 | 2,372,100 | 0 |
| 19-Sep-2023 | 394.00 | 398.00 | 390.00 | 394.00 | 1,164,800 | 0 |
| 18-Sep-2023 | 402.00 | 406.00 | 396.00 | 396.00 | 1,705,700 | 0 |
| 15-Sep-2023 | 410.00 | 414.00 | 392.00 | 402.00 | 4,566,600 | 0 |
| 14-Sep-2023 | 414.00 | 416.00 | 410.00 | 410.00 | 1,219,900 | 0 |
| 13-Sep-2023 | 428.00 | 428.00 | 414.00 | 416.00 | 1,267,600 | 0 |
| 12-Sep-2023 | 436.00 | 440.00 | 426.00 | 428.00 | 2,074,900 | 0 |
| 11-Sep-2023 | 436.00 | 442.00 | 434.00 | 436.00 | 1,360,800 | 0 |
| 08-Sep-2023 | 440.00 | 448.00 | 434.00 | 436.00 | 1,361,400 | 0 |
| 07-Sep-2023 | 454.00 | 454.00 | 442.00 | 444.00 | 1,239,600 | 0 |
| 06-Sep-2023 | 464.00 | 466.00 | 452.00 | 454.00 | 1,298,200 | 0 |
| 05-Sep-2023 | 460.00 | 468.00 | 454.00 | 464.00 | 1,222,500 | 0 |
| 04-Sep-2023 | 452.00 | 464.00 | 450.00 | 462.00 | 1,136,800 | 0 |
| 01-Sep-2023 | 444.00 | 452.00 | 440.00 | 452.00 | 1,170,500 | 0 |
| 31-Aug-2023 | 438.00 | 446.00 | 434.00 | 444.00 | 1,337,800 | 0 |
| 30-Aug-2023 | 436.00 | 442.00 | 434.00 | 438.00 | 1,287,500 | 0 |
| 29-Aug-2023 | 436.00 | 440.00 | 434.00 | 438.00 | 1,408,500 | 0 |
| 28-Aug-2023 | 426.00 | 440.00 | 426.00 | 436.00 | 2,686,600 | 0 |
| 25-Aug-2023 | 418.00 | 430.00 | 410.00 | 428.00 | 6,458,600 | 0 |
| 24-Aug-2023 | 410.00 | 420.00 | 408.00 | 420.00 | 404,200 | 0 |
| 23-Aug-2023 | 406.00 | 416.00 | 402.00 | 410.00 | 409,200 | 0 |
| 22-Aug-2023 | 414.00 | 420.00 | 406.00 | 406.00 | 445,600 | 0 |
| 21-Aug-2023 | 416.00 | 420.00 | 412.00 | 420.00 | 364,700 | 0 |
| 18-Aug-2023 | 424.00 | 430.00 | 418.00 | 418.00 | 430,900 | 0 |
| 16-Aug-2023 | 422.00 | 426.00 | 422.00 | 426.00 | 363,200 | 0 |
| 15-Aug-2023 | 420.00 | 428.00 | 418.00 | 424.00 | 368,300 | 0 |
| 14-Aug-2023 | 414.00 | 420.00 | 414.00 | 420.00 | 312,900 | 0 |
| 11-Aug-2023 | 414.00 | 416.00 | 412.00 | 414.00 | 293,100 | 0 |
| 10-Aug-2023 | 410.00 | 416.00 | 408.00 | 414.00 | 347,300 | 0 |
| 09-Aug-2023 | 404.00 | 410.00 | 404.00 | 410.00 | 391,200 | 0 |
| 08-Aug-2023 | 398.00 | 404.00 | 396.00 | 404.00 | 283,200 | 0 |
| 07-Aug-2023 | 396.00 | 404.00 | 396.00 | 398.00 | 315,400 | 0 |
| 04-Aug-2023 | 398.00 | 400.00 | 394.00 | 398.00 | 256,400 | 0 |
| 03-Aug-2023 | 396.00 | 400.00 | 394.00 | 398.00 | 270,800 | 0 |
| 02-Aug-2023 | 390.00 | 398.00 | 390.00 | 398.00 | 273,500 | 0 |
| 01-Aug-2023 | 384.00 | 394.00 | 384.00 | 392.00 | 280,700 | 0 |
| 31-Jul-2023 | 378.00 | 386.00 | 376.00 | 386.00 | 337,500 | 0 |
| 28-Jul-2023 | 382.00 | 386.00 | 376.00 | 378.00 | 312,300 | 0 |
| 27-Jul-2023 | 356.00 | 380.00 | 356.00 | 380.00 | 622,000 | 0 |
| 26-Jul-2023 | 352.00 | 368.00 | 352.00 | 358.00 | 491,600 | 0 |
| 25-Jul-2023 | 340.00 | 354.00 | 340.00 | 352.00 | 390,300 | 0 |
| 24-Jul-2023 | 340.00 | 344.00 | 338.00 | 340.00 | 268,700 | 0 |
| 21-Jul-2023 | 340.00 | 344.00 | 334.00 | 340.00 | 142,500 | 0 |
| 20-Jul-2023 | 354.00 | 354.00 | 340.00 | 340.00 | 207,300 | 0 |
| 18-Jul-2023 | 332.00 | 362.00 | 332.00 | 354.00 | 918,300 | 0 |
| 17-Jul-2023 | 336.00 | 338.00 | 328.00 | 332.00 | 160,100 | 0 |
| 14-Jul-2023 | 330.00 | 336.00 | 328.00 | 336.00 | 204,500 | 0 |
| 13-Jul-2023 | 322.00 | 330.00 | 322.00 | 330.00 | 116,600 | 0 |
| 12-Jul-2023 | 320.00 | 328.00 | 320.00 | 322.00 | 178,500 | 0 |
| 11-Jul-2023 | 320.00 | 324.00 | 320.00 | 320.00 | 98,100 | 0 |
| 10-Jul-2023 | 320.00 | 328.00 | 320.00 | 322.00 | 158,100 | 0 |
| 07-Jul-2023 | 330.00 | 330.00 | 322.00 | 322.00 | 106,500 | 0 |
| 06-Jul-2023 | 326.00 | 328.00 | 324.00 | 326.00 | 90,800 | 0 |
| 05-Jul-2023 | 320.00 | 328.00 | 320.00 | 326.00 | 183,800 | 0 |
| 04-Jul-2023 | 330.00 | 330.00 | 322.00 | 322.00 | 90,000 | 0 |
| 03-Jul-2023 | 322.00 | 332.00 | 322.00 | 330.00 | 148,000 | 0 |
| 27-Jun-2023 | 316.00 | 324.00 | 316.00 | 322.00 | 135,000 | 0 |
| 26-Jun-2023 | 318.00 | 320.00 | 316.00 | 316.00 | 135,200 | 0 |
| 23-Jun-2023 | 334.00 | 334.00 | 318.00 | 318.00 | 191,500 | 0 |
| 22-Jun-2023 | 334.00 | 340.00 | 332.00 | 334.00 | 170,700 | 0 |
| 21-Jun-2023 | 328.00 | 334.00 | 328.00 | 334.00 | 122,600 | 0 |
| 20-Jun-2023 | 322.00 | 340.00 | 322.00 | 330.00 | 282,400 | 0 |
| 19-Jun-2023 | 322.00 | 328.00 | 320.00 | 322.00 | 113,300 | 0 |
| 16-Jun-2023 | 328.00 | 328.00 | 324.00 | 324.00 | 66,700 | 0 |
| 15-Jun-2023 | 328.00 | 334.00 | 328.00 | 332.00 | 152,100 | 0 |
| 14-Jun-2023 | 322.00 | 330.00 | 314.00 | 328.00 | 98,600 | 0 |
| 13-Jun-2023 | 328.00 | 330.00 | 314.00 | 326.00 | 116,900 | 0 |
| 12-Jun-2023 | 324.00 | 332.00 | 324.00 | 330.00 | 118,800 | 0 |
| 09-Jun-2023 | 314.00 | 324.00 | 314.00 | 324.00 | 118,500 | 0 |
| 08-Jun-2023 | 306.00 | 314.00 | 306.00 | 314.00 | 112,800 | 0 |
| 07-Jun-2023 | 304.00 | 314.00 | 304.00 | 310.00 | 138,500 | 0 |