| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 298.00 | 298.00 | 290.00 | 290.00 | 389,900 | 0 |
| 31-Oct-2023 | 300.00 | 300.00 | 292.00 | 298.00 | 259,600 | 0 |
| 30-Oct-2023 | 296.00 | 300.00 | 294.00 | 300.00 | 256,900 | 0 |
| 27-Oct-2023 | 306.00 | 306.00 | 296.00 | 296.00 | 133,800 | 0 |
| 26-Oct-2023 | 312.00 | 312.00 | 300.00 | 306.00 | 357,600 | 0 |
| 25-Oct-2023 | 304.00 | 314.00 | 304.00 | 312.00 | 466,400 | 0 |
| 24-Oct-2023 | 306.00 | 310.00 | 300.00 | 310.00 | 427,000 | 0 |
| 23-Oct-2023 | 306.00 | 310.00 | 302.00 | 306.00 | 153,300 | 0 |
| 20-Oct-2023 | 302.00 | 312.00 | 294.00 | 310.00 | 321,500 | 0 |
| 19-Oct-2023 | 312.00 | 318.00 | 300.00 | 302.00 | 672,200 | 0 |
| 18-Oct-2023 | 314.00 | 318.00 | 310.00 | 318.00 | 571,900 | 0 |
| 17-Oct-2023 | 304.00 | 316.00 | 294.00 | 316.00 | 984,400 | 0 |
| 16-Oct-2023 | 308.00 | 314.00 | 292.00 | 304.00 | 1,515,500 | 0 |
| 13-Oct-2023 | 400.00 | 400.00 | 316.00 | 316.00 | 971,700 | 0 |
| 12-Oct-2023 | 560.00 | 560.00 | 420.00 | 420.00 | 9,918,500 | 0 |
| 11-Oct-2023 | 540.00 | 570.00 | 505.00 | 560.00 | 11,890,900 | 0 |
| 10-Oct-2023 | 535.00 | 570.00 | 525.00 | 545.00 | 13,732,800 | 0 |
| 09-Oct-2023 | 540.00 | 550.00 | 535.00 | 535.00 | 1,225,400 | 0 |
| 06-Oct-2023 | 555.00 | 565.00 | 545.00 | 545.00 | 4,618,200 | 0 |
| 05-Oct-2023 | 565.00 | 565.00 | 550.00 | 550.00 | 868,500 | 0 |
| 04-Oct-2023 | 570.00 | 570.00 | 540.00 | 565.00 | 2,911,000 | 0 |
| 03-Oct-2023 | 580.00 | 600.00 | 570.00 | 570.00 | 12,290,200 | 0 |
| 02-Oct-2023 | 540.00 | 580.00 | 520.00 | 580.00 | 15,305,100 | 0 |
| 29-Sep-2023 | 470.00 | 540.00 | 470.00 | 540.00 | 20,361,500 | 0 |
| 27-Sep-2023 | 490.00 | 492.00 | 470.00 | 474.00 | 4,889,500 | 0 |
| 26-Sep-2023 | 496.00 | 500.00 | 490.00 | 492.00 | 5,540,900 | 0 |
| 25-Sep-2023 | 496.00 | 510.00 | 496.00 | 496.00 | 5,646,200 | 0 |
| 22-Sep-2023 | 496.00 | 500.00 | 496.00 | 496.00 | 2,717,200 | 0 |
| 21-Sep-2023 | 540.00 | 545.00 | 498.00 | 498.00 | 7,761,000 | 0 |
| 20-Sep-2023 | 585.00 | 590.00 | 545.00 | 545.00 | 8,443,400 | 0 |
| 19-Sep-2023 | 580.00 | 595.00 | 580.00 | 585.00 | 6,686,100 | 0 |
| 18-Sep-2023 | 580.00 | 610.00 | 575.00 | 585.00 | 16,750,000 | 0 |
| 15-Sep-2023 | 585.00 | 595.00 | 570.00 | 580.00 | 11,289,700 | 0 |
| 14-Sep-2023 | 545.00 | 590.00 | 540.00 | 580.00 | 18,564,000 | 0 |
| 13-Sep-2023 | 575.00 | 580.00 | 545.00 | 545.00 | 7,292,400 | 0 |
| 12-Sep-2023 | 565.00 | 580.00 | 565.00 | 575.00 | 7,151,400 | 0 |
| 11-Sep-2023 | 550.00 | 585.00 | 545.00 | 565.00 | 16,271,000 | 0 |
| 08-Sep-2023 | 535.00 | 555.00 | 530.00 | 550.00 | 8,048,200 | 0 |
| 07-Sep-2023 | 530.00 | 545.00 | 525.00 | 530.00 | 9,415,400 | 0 |
| 06-Sep-2023 | 530.00 | 540.00 | 525.00 | 530.00 | 8,479,900 | 0 |
| 05-Sep-2023 | 520.00 | 530.00 | 515.00 | 530.00 | 9,588,900 | 0 |
| 04-Sep-2023 | 525.00 | 535.00 | 520.00 | 520.00 | 4,659,900 | 0 |
| 01-Sep-2023 | 505.00 | 530.00 | 500.00 | 525.00 | 5,141,300 | 0 |
| 31-Aug-2023 | 496.00 | 540.00 | 494.00 | 520.00 | 15,447,500 | 0 |
| 30-Aug-2023 | 494.00 | 510.00 | 486.00 | 496.00 | 5,369,700 | 0 |
| 29-Aug-2023 | 500.00 | 500.00 | 492.00 | 494.00 | 2,873,400 | 0 |
| 28-Aug-2023 | 500.00 | 515.00 | 496.00 | 500.00 | 6,758,600 | 0 |
| 25-Aug-2023 | 505.00 | 535.00 | 478.00 | 500.00 | 25,081,400 | 0 |
| 24-Aug-2023 | 484.00 | 505.00 | 474.00 | 500.00 | 14,776,600 | 0 |
| 23-Aug-2023 | 470.00 | 496.00 | 400.00 | 478.00 | 24,845,100 | 0 |
| 22-Aug-2023 | 472.00 | 472.00 | 468.00 | 470.00 | 1,289,800 | 0 |
| 21-Aug-2023 | 468.00 | 486.00 | 462.00 | 470.00 | 6,859,900 | 0 |
| 18-Aug-2023 | 458.00 | 468.00 | 444.00 | 468.00 | 8,666,300 | 0 |
| 16-Aug-2023 | 452.00 | 464.00 | 432.00 | 458.00 | 4,962,300 | 0 |
| 15-Aug-2023 | 482.00 | 482.00 | 454.00 | 454.00 | 829,300 | 0 |
| 14-Aug-2023 | 482.00 | 482.00 | 440.00 | 482.00 | 2,849,100 | 0 |
| 11-Aug-2023 | 505.00 | 520.00 | 482.00 | 482.00 | 5,823,800 | 0 |
| 10-Aug-2023 | 496.00 | 515.00 | 460.00 | 510.00 | 6,802,800 | 0 |
| 09-Aug-2023 | 540.00 | 540.00 | 480.00 | 498.00 | 5,651,500 | 0 |
| 08-Aug-2023 | 545.00 | 545.00 | 525.00 | 540.00 | 1,529,300 | 0 |
| 07-Aug-2023 | 540.00 | 550.00 | 520.00 | 545.00 | 3,330,300 | 0 |
| 04-Aug-2023 | 520.00 | 540.00 | 492.00 | 540.00 | 6,259,500 | 0 |
| 03-Aug-2023 | 575.00 | 575.00 | 490.00 | 520.00 | 11,742,400 | 0 |
| 02-Aug-2023 | 585.00 | 585.00 | 545.00 | 575.00 | 1,851,300 | 0 |
| 01-Aug-2023 | 580.00 | 585.00 | 535.00 | 585.00 | 1,481,600 | 0 |
| 31-Jul-2023 | 580.00 | 585.00 | 520.00 | 585.00 | 2,519,900 | 0 |
| 28-Jul-2023 | 630.00 | 630.00 | 540.00 | 585.00 | 2,440,400 | 0 |
| 27-Jul-2023 | 685.00 | 730.00 | 625.00 | 630.00 | 2,334,300 | 0 |
| 26-Jul-2023 | 730.00 | 750.00 | 730.00 | 730.00 | 2,043,700 | 0 |
| 25-Jul-2023 | 995.00 | 995.00 | 855.00 | 855.00 | 3,937,000 | 0 |
| 24-Jul-2023 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 | 0 |
| 21-Jul-2023 | 985.00 | 1,015.00 | 985.00 | 1,005.00 | 19,265,200 | 0 |
| 20-Jul-2023 | 985.00 | 1,005.00 | 985.00 | 985.00 | 9,088,300 | 0 |
| 18-Jul-2023 | 980.00 | 995.00 | 975.00 | 985.00 | 11,433,600 | 0 |
| 17-Jul-2023 | 940.00 | 985.00 | 935.00 | 975.00 | 18,011,700 | 0 |
| 14-Jul-2023 | 935.00 | 955.00 | 890.00 | 940.00 | 18,732,900 | 0 |
| 13-Jul-2023 | 905.00 | 935.00 | 900.00 | 935.00 | 16,200,900 | 0 |
| 12-Jul-2023 | 875.00 | 910.00 | 860.00 | 900.00 | 19,531,500 | 0 |
| 11-Jul-2023 | 855.00 | 880.00 | 850.00 | 870.00 | 10,252,900 | 0 |
| 10-Jul-2023 | 830.00 | 870.00 | 820.00 | 855.00 | 15,093,200 | 0 |
| 07-Jul-2023 | 815.00 | 860.00 | 805.00 | 830.00 | 19,270,200 | 0 |
| 06-Jul-2023 | 830.00 | 835.00 | 795.00 | 815.00 | 8,873,100 | 0 |
| 05-Jul-2023 | 810.00 | 840.00 | 805.00 | 825.00 | 16,535,700 | 0 |
| 04-Jul-2023 | 840.00 | 850.00 | 715.00 | 810.00 | 27,924,000 | 0 |
| 03-Jul-2023 | 780.00 | 845.00 | 775.00 | 840.00 | 23,982,500 | 0 |
| 27-Jun-2023 | 685.00 | 780.00 | 680.00 | 780.00 | 25,572,400 | 0 |
| 26-Jun-2023 | 710.00 | 720.00 | 685.00 | 685.00 | 12,064,600 | 0 |
| 23-Jun-2023 | 660.00 | 710.00 | 650.00 | 710.00 | 24,037,900 | 0 |
| 22-Jun-2023 | 590.00 | 655.00 | 585.00 | 655.00 | 31,036,500 | 0 |
| 21-Jun-2023 | 505.00 | 585.00 | 492.00 | 585.00 | 39,052,000 | 0 |
| 20-Jun-2023 | 496.00 | 525.00 | 482.00 | 505.00 | 21,111,100 | 0 |
| 19-Jun-2023 | 486.00 | 520.00 | 486.00 | 496.00 | 8,707,400 | 0 |
| 16-Jun-2023 | 570.00 | 570.00 | 570.00 | 570.00 | 83,000 | 0 |
| 15-Jun-2023 | 785.00 | 805.00 | 670.00 | 670.00 | 17,156,000 | 0 |
| 14-Jun-2023 | 785.00 | 800.00 | 785.00 | 785.00 | 6,007,700 | 0 |
| 13-Jun-2023 | 780.00 | 800.00 | 780.00 | 785.00 | 10,942,800 | 0 |
| 12-Jun-2023 | 760.00 | 785.00 | 755.00 | 780.00 | 11,219,200 | 0 |
| 09-Jun-2023 | 745.00 | 770.00 | 745.00 | 760.00 | 11,050,600 | 0 |
| 08-Jun-2023 | 695.00 | 750.00 | 695.00 | 745.00 | 29,068,100 | 0 |
| 07-Jun-2023 | 680.00 | 705.00 | 670.00 | 695.00 | 9,628,200 | 0 |