| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 600.00 | 600.00 | 530.00 | 530.00 | 6,593,600 | 0 |
| 31-Oct-2023 | 545.00 | 550.00 | 530.00 | 550.00 | 5,353,500 | 0 |
| 30-Oct-2023 | 550.00 | 555.00 | 535.00 | 540.00 | 3,955,700 | 0 |
| 27-Oct-2023 | 555.00 | 560.00 | 545.00 | 550.00 | 3,963,900 | 0 |
| 26-Oct-2023 | 535.00 | 560.00 | 535.00 | 555.00 | 19,155,100 | 0 |
| 25-Oct-2023 | 535.00 | 545.00 | 525.00 | 540.00 | 9,136,100 | 0 |
| 24-Oct-2023 | 535.00 | 535.00 | 525.00 | 535.00 | 7,601,100 | 0 |
| 23-Oct-2023 | 540.00 | 540.00 | 520.00 | 530.00 | 4,192,600 | 0 |
| 20-Oct-2023 | 530.00 | 535.00 | 520.00 | 535.00 | 5,819,400 | 0 |
| 19-Oct-2023 | 525.00 | 535.00 | 520.00 | 530.00 | 9,052,000 | 0 |
| 18-Oct-2023 | 540.00 | 540.00 | 525.00 | 525.00 | 19,427,300 | 0 |
| 17-Oct-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 8,850,700 | 0 |
| 16-Oct-2023 | 540.00 | 540.00 | 525.00 | 540.00 | 10,183,900 | 0 |
| 13-Oct-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 6,670,300 | 0 |
| 12-Oct-2023 | 545.00 | 545.00 | 535.00 | 540.00 | 3,565,100 | 0 |
| 11-Oct-2023 | 545.00 | 550.00 | 535.00 | 545.00 | 9,280,400 | 0 |
| 10-Oct-2023 | 550.00 | 555.00 | 535.00 | 545.00 | 5,177,600 | 0 |
| 09-Oct-2023 | 550.00 | 550.00 | 535.00 | 545.00 | 4,728,200 | 0 |
| 06-Oct-2023 | 545.00 | 550.00 | 535.00 | 550.00 | 5,799,300 | 0 |
| 05-Oct-2023 | 535.00 | 555.00 | 535.00 | 545.00 | 7,551,200 | 0 |
| 04-Oct-2023 | 565.00 | 565.00 | 525.00 | 540.00 | 36,219,100 | 0 |
| 03-Oct-2023 | 570.00 | 570.00 | 560.00 | 565.00 | 10,466,600 | 0 |
| 02-Oct-2023 | 575.00 | 575.00 | 560.00 | 570.00 | 11,602,500 | 0 |
| 29-Sep-2023 | 575.00 | 580.00 | 565.00 | 575.00 | 6,058,800 | 0 |
| 27-Sep-2023 | 580.00 | 580.00 | 570.00 | 575.00 | 20,131,700 | 0 |
| 26-Sep-2023 | 615.00 | 615.00 | 570.00 | 575.00 | 55,711,500 | 0 |
| 25-Sep-2023 | 580.00 | 615.00 | 580.00 | 605.00 | 40,612,000 | 0 |
| 22-Sep-2023 | 565.00 | 595.00 | 560.00 | 575.00 | 25,060,700 | 0 |
| 21-Sep-2023 | 580.00 | 580.00 | 555.00 | 565.00 | 17,461,400 | 0 |
| 20-Sep-2023 | 540.00 | 575.00 | 540.00 | 570.00 | 21,045,600 | 0 |
| 19-Sep-2023 | 540.00 | 545.00 | 535.00 | 540.00 | 4,818,900 | 0 |
| 18-Sep-2023 | 555.00 | 555.00 | 540.00 | 540.00 | 6,091,000 | 0 |
| 15-Sep-2023 | 550.00 | 555.00 | 545.00 | 555.00 | 5,458,400 | 0 |
| 14-Sep-2023 | 555.00 | 560.00 | 545.00 | 545.00 | 6,842,700 | 0 |
| 13-Sep-2023 | 555.00 | 565.00 | 550.00 | 555.00 | 9,282,300 | 0 |
| 12-Sep-2023 | 570.00 | 570.00 | 550.00 | 555.00 | 9,393,600 | 0 |
| 11-Sep-2023 | 545.00 | 570.00 | 540.00 | 570.00 | 11,876,200 | 0 |
| 08-Sep-2023 | 555.00 | 555.00 | 540.00 | 545.00 | 11,702,900 | 0 |
| 07-Sep-2023 | 565.00 | 570.00 | 555.00 | 555.00 | 6,514,200 | 0 |
| 06-Sep-2023 | 565.00 | 575.00 | 560.00 | 560.00 | 11,204,200 | 0 |
| 05-Sep-2023 | 570.00 | 570.00 | 560.00 | 565.00 | 2,140,300 | 0 |
| 04-Sep-2023 | 570.00 | 575.00 | 560.00 | 570.00 | 4,605,100 | 0 |
| 01-Sep-2023 | 580.00 | 580.00 | 565.00 | 570.00 | 4,132,800 | 0 |
| 31-Aug-2023 | 570.00 | 590.00 | 560.00 | 580.00 | 14,388,400 | 0 |
| 30-Aug-2023 | 570.00 | 570.00 | 555.00 | 570.00 | 6,231,600 | 0 |
| 29-Aug-2023 | 565.00 | 570.00 | 560.00 | 565.00 | 1,772,400 | 0 |
| 28-Aug-2023 | 565.00 | 570.00 | 560.00 | 565.00 | 2,399,700 | 0 |
| 25-Aug-2023 | 565.00 | 565.00 | 560.00 | 565.00 | 3,317,400 | 0 |
| 24-Aug-2023 | 570.00 | 570.00 | 560.00 | 565.00 | 3,838,200 | 0 |
| 23-Aug-2023 | 575.00 | 575.00 | 560.00 | 565.00 | 8,056,700 | 0 |
| 22-Aug-2023 | 565.00 | 575.00 | 560.00 | 575.00 | 9,226,300 | 0 |
| 21-Aug-2023 | 575.00 | 575.00 | 560.00 | 565.00 | 2,147,400 | 0 |
| 18-Aug-2023 | 570.00 | 575.00 | 565.00 | 575.00 | 2,421,500 | 0 |
| 16-Aug-2023 | 580.00 | 580.00 | 560.00 | 570.00 | 2,951,600 | 0 |
| 15-Aug-2023 | 565.00 | 580.00 | 560.00 | 580.00 | 6,045,400 | 0 |
| 14-Aug-2023 | 575.00 | 575.00 | 560.00 | 560.00 | 8,680,800 | 0 |
| 11-Aug-2023 | 565.00 | 575.00 | 560.00 | 575.00 | 5,489,400 | 0 |
| 10-Aug-2023 | 565.00 | 570.00 | 560.00 | 565.00 | 2,570,900 | 0 |
| 09-Aug-2023 | 570.00 | 575.00 | 560.00 | 560.00 | 4,835,600 | 0 |
| 08-Aug-2023 | 570.00 | 575.00 | 560.00 | 575.00 | 4,032,400 | 0 |
| 07-Aug-2023 | 565.00 | 585.00 | 560.00 | 570.00 | 10,790,700 | 0 |
| 04-Aug-2023 | 575.00 | 580.00 | 565.00 | 570.00 | 2,412,300 | 0 |
| 03-Aug-2023 | 565.00 | 580.00 | 565.00 | 575.00 | 6,411,900 | 0 |
| 02-Aug-2023 | 570.00 | 570.00 | 555.00 | 570.00 | 5,767,400 | 0 |
| 01-Aug-2023 | 565.00 | 575.00 | 560.00 | 570.00 | 11,412,900 | 0 |
| 31-Jul-2023 | 585.00 | 600.00 | 565.00 | 570.00 | 21,999,900 | 0 |
| 28-Jul-2023 | 605.00 | 605.00 | 590.00 | 595.00 | 4,371,800 | 0 |
| 27-Jul-2023 | 600.00 | 620.00 | 600.00 | 600.00 | 9,053,000 | 0 |
| 26-Jul-2023 | 610.00 | 610.00 | 595.00 | 600.00 | 15,314,100 | 0 |
| 25-Jul-2023 | 620.00 | 625.00 | 610.00 | 610.00 | 6,288,900 | 0 |
| 24-Jul-2023 | 615.00 | 625.00 | 605.00 | 615.00 | 10,455,000 | 0 |
| 21-Jul-2023 | 605.00 | 615.00 | 600.00 | 615.00 | 11,683,100 | 0 |
| 20-Jul-2023 | 590.00 | 605.00 | 585.00 | 600.00 | 7,726,200 | 0 |
| 18-Jul-2023 | 605.00 | 605.00 | 590.00 | 590.00 | 14,238,700 | 0 |
| 17-Jul-2023 | 620.00 | 620.00 | 600.00 | 605.00 | 28,304,300 | 0 |
| 14-Jul-2023 | 615.00 | 620.00 | 600.00 | 615.00 | 9,183,600 | 0 |
| 13-Jul-2023 | 620.00 | 620.00 | 605.00 | 615.00 | 15,214,900 | 0 |
| 12-Jul-2023 | 620.00 | 635.00 | 615.00 | 615.00 | 16,163,500 | 0 |
| 11-Jul-2023 | 620.00 | 635.00 | 610.00 | 620.00 | 36,885,800 | 0 |
| 10-Jul-2023 | 600.00 | 620.00 | 600.00 | 620.00 | 25,479,400 | 0 |
| 07-Jul-2023 | 580.00 | 615.00 | 570.00 | 600.00 | 68,552,400 | 0 |
| 06-Jul-2023 | 580.00 | 580.00 | 570.00 | 575.00 | 7,340,800 | 0 |
| 05-Jul-2023 | 560.00 | 580.00 | 560.00 | 580.00 | 9,588,200 | 0 |
| 04-Jul-2023 | 565.00 | 585.00 | 560.00 | 560.00 | 11,912,800 | 0 |
| 03-Jul-2023 | 550.00 | 565.00 | 540.00 | 565.00 | 19,729,900 | 0 |
| 27-Jun-2023 | 545.00 | 550.00 | 540.00 | 550.00 | 3,410,400 | 0 |
| 26-Jun-2023 | 555.00 | 555.00 | 535.00 | 545.00 | 5,249,200 | 0 |
| 23-Jun-2023 | 565.00 | 565.00 | 550.00 | 550.00 | 4,699,500 | 0 |
| 22-Jun-2023 | 570.00 | 570.00 | 560.00 | 565.00 | 9,090,100 | 0 |
| 21-Jun-2023 | 570.00 | 575.00 | 560.00 | 565.00 | 13,252,700 | 0 |
| 20-Jun-2023 | 570.00 | 570.00 | 555.00 | 570.00 | 8,369,600 | 0 |
| 19-Jun-2023 | 570.00 | 575.00 | 560.00 | 570.00 | 8,125,700 | 0 |
| 16-Jun-2023 | 535.00 | 565.00 | 535.00 | 565.00 | 17,785,800 | 0 |
| 15-Jun-2023 | 545.00 | 545.00 | 535.00 | 540.00 | 4,579,200 | 0 |
| 14-Jun-2023 | 540.00 | 545.00 | 535.00 | 545.00 | 6,260,600 | 0 |
| 13-Jun-2023 | 545.00 | 545.00 | 525.00 | 540.00 | 14,073,000 | 0 |
| 12-Jun-2023 | 540.00 | 545.00 | 535.00 | 545.00 | 8,138,100 | 0 |
| 09-Jun-2023 | 535.00 | 540.00 | 525.00 | 540.00 | 6,479,100 | 0 |
| 08-Jun-2023 | 520.00 | 535.00 | 515.00 | 535.00 | 12,705,400 | 0 |
| 07-Jun-2023 | 515.00 | 535.00 | 510.00 | 520.00 | 9,933,600 | 0 |