| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 390.00 | 390.00 | 360.00 | 360.00 | 23,987,600 | 0 |
| 31-Oct-2023 | 396.00 | 402.00 | 384.00 | 390.00 | 11,319,300 | 0 |
| 30-Oct-2023 | 410.00 | 418.00 | 394.00 | 396.00 | 19,044,400 | 0 |
| 27-Oct-2023 | 422.00 | 422.00 | 408.00 | 408.00 | 16,375,100 | 0 |
| 26-Oct-2023 | 406.00 | 436.00 | 404.00 | 420.00 | 57,351,500 | 0 |
| 25-Oct-2023 | 398.00 | 406.00 | 396.00 | 402.00 | 7,819,400 | 0 |
| 24-Oct-2023 | 392.00 | 416.00 | 390.00 | 398.00 | 21,437,200 | 0 |
| 23-Oct-2023 | 402.00 | 406.00 | 376.00 | 390.00 | 18,879,100 | 0 |
| 20-Oct-2023 | 406.00 | 416.00 | 398.00 | 400.00 | 16,507,700 | 0 |
| 19-Oct-2023 | 384.00 | 426.00 | 376.00 | 404.00 | 51,462,900 | 0 |
| 18-Oct-2023 | 360.00 | 408.00 | 360.00 | 384.00 | 45,111,800 | 0 |
| 17-Oct-2023 | 432.00 | 432.00 | 382.00 | 390.00 | 85,630,500 | 0 |
| 16-Oct-2023 | 370.00 | 448.00 | 370.00 | 422.00 | 231,673,700 | 0 |
| 13-Oct-2023 | 338.00 | 400.00 | 334.00 | 360.00 | 63,902,900 | 0 |
| 12-Oct-2023 | 308.00 | 340.00 | 308.00 | 338.00 | 3,292,500 | 0 |
| 11-Oct-2023 | 344.00 | 344.00 | 338.00 | 340.00 | 2,865,500 | 0 |
| 10-Oct-2023 | 326.00 | 348.00 | 326.00 | 344.00 | 2,006,000 | 0 |
| 09-Oct-2023 | 338.00 | 346.00 | 334.00 | 342.00 | 3,398,700 | 0 |
| 06-Oct-2023 | 332.00 | 340.00 | 330.00 | 336.00 | 2,320,700 | 0 |
| 05-Oct-2023 | 336.00 | 340.00 | 330.00 | 332.00 | 4,450,600 | 0 |
| 04-Oct-2023 | 338.00 | 338.00 | 334.00 | 336.00 | 2,112,300 | 0 |
| 03-Oct-2023 | 330.00 | 340.00 | 330.00 | 338.00 | 3,772,700 | 0 |
| 02-Oct-2023 | 340.00 | 340.00 | 334.00 | 336.00 | 1,695,700 | 0 |
| 29-Sep-2023 | 340.00 | 342.00 | 338.00 | 340.00 | 1,613,500 | 0 |
| 27-Sep-2023 | 342.00 | 344.00 | 338.00 | 340.00 | 2,451,900 | 0 |
| 26-Sep-2023 | 352.00 | 354.00 | 342.00 | 342.00 | 5,276,800 | 0 |
| 25-Sep-2023 | 342.00 | 352.00 | 342.00 | 352.00 | 4,443,100 | 0 |
| 22-Sep-2023 | 340.00 | 346.00 | 340.00 | 342.00 | 2,151,800 | 0 |
| 21-Sep-2023 | 342.00 | 346.00 | 330.00 | 340.00 | 3,245,600 | 0 |
| 20-Sep-2023 | 340.00 | 346.00 | 336.00 | 342.00 | 2,961,600 | 0 |
| 19-Sep-2023 | 338.00 | 344.00 | 336.00 | 340.00 | 2,286,800 | 0 |
| 18-Sep-2023 | 342.00 | 344.00 | 336.00 | 340.00 | 5,491,500 | 0 |
| 15-Sep-2023 | 348.00 | 350.00 | 336.00 | 342.00 | 8,048,100 | 0 |
| 14-Sep-2023 | 348.00 | 352.00 | 340.00 | 346.00 | 7,329,800 | 0 |
| 13-Sep-2023 | 348.00 | 352.00 | 346.00 | 348.00 | 4,439,400 | 0 |
| 12-Sep-2023 | 348.00 | 350.00 | 344.00 | 348.00 | 1,880,100 | 0 |
| 11-Sep-2023 | 348.00 | 352.00 | 346.00 | 348.00 | 2,331,500 | 0 |
| 08-Sep-2023 | 346.00 | 354.00 | 344.00 | 348.00 | 3,587,500 | 0 |
| 07-Sep-2023 | 330.00 | 350.00 | 330.00 | 346.00 | 5,925,000 | 0 |
| 06-Sep-2023 | 348.00 | 352.00 | 346.00 | 346.00 | 3,037,200 | 0 |
| 05-Sep-2023 | 350.00 | 356.00 | 344.00 | 348.00 | 6,028,500 | 0 |
| 04-Sep-2023 | 348.00 | 358.00 | 348.00 | 350.00 | 3,175,700 | 0 |
| 01-Sep-2023 | 354.00 | 354.00 | 344.00 | 348.00 | 5,486,500 | 0 |
| 31-Aug-2023 | 346.00 | 356.00 | 346.00 | 354.00 | 9,161,800 | 0 |
| 30-Aug-2023 | 354.00 | 356.00 | 346.00 | 346.00 | 9,024,300 | 0 |
| 29-Aug-2023 | 340.00 | 354.00 | 340.00 | 350.00 | 7,817,800 | 0 |
| 28-Aug-2023 | 352.00 | 368.00 | 350.00 | 354.00 | 12,207,400 | 0 |
| 25-Aug-2023 | 364.00 | 368.00 | 354.00 | 368.00 | 5,455,500 | 0 |
| 24-Aug-2023 | 346.00 | 376.00 | 346.00 | 364.00 | 11,130,600 | 0 |
| 23-Aug-2023 | 348.00 | 376.00 | 348.00 | 364.00 | 21,404,900 | 0 |
| 22-Aug-2023 | 346.00 | 356.00 | 340.00 | 348.00 | 9,079,200 | 0 |
| 21-Aug-2023 | 354.00 | 360.00 | 340.00 | 344.00 | 39,051,500 | 0 |
| 18-Aug-2023 | 370.00 | 370.00 | 354.00 | 360.00 | 15,574,000 | 0 |
| 16-Aug-2023 | 372.00 | 388.00 | 364.00 | 372.00 | 9,719,900 | 0 |
| 15-Aug-2023 | 388.00 | 388.00 | 374.00 | 374.00 | 18,122,200 | 0 |
| 14-Aug-2023 | 410.00 | 410.00 | 382.00 | 388.00 | 37,013,700 | 0 |
| 11-Aug-2023 | 426.00 | 426.00 | 402.00 | 404.00 | 25,909,700 | 0 |
| 10-Aug-2023 | 400.00 | 436.00 | 400.00 | 426.00 | 40,689,500 | 0 |
| 09-Aug-2023 | 400.00 | 402.00 | 382.00 | 400.00 | 18,627,000 | 0 |
| 08-Aug-2023 | 410.00 | 426.00 | 392.00 | 400.00 | 51,042,400 | 0 |
| 07-Aug-2023 | 394.00 | 414.00 | 386.00 | 410.00 | 25,929,500 | 0 |
| 04-Aug-2023 | 392.00 | 396.00 | 378.00 | 390.00 | 11,666,400 | 0 |
| 03-Aug-2023 | 380.00 | 394.00 | 374.00 | 392.00 | 45,630,400 | 0 |
| 02-Aug-2023 | 344.00 | 378.00 | 338.00 | 374.00 | 17,878,800 | 0 |
| 01-Aug-2023 | 344.00 | 352.00 | 328.00 | 342.00 | 11,984,100 | 0 |
| 31-Jul-2023 | 348.00 | 354.00 | 338.00 | 348.00 | 12,415,500 | 0 |
| 28-Jul-2023 | 368.00 | 368.00 | 348.00 | 352.00 | 8,570,300 | 0 |
| 27-Jul-2023 | 370.00 | 376.00 | 368.00 | 368.00 | 3,405,400 | 0 |
| 26-Jul-2023 | 362.00 | 372.00 | 360.00 | 368.00 | 3,710,900 | 0 |
| 25-Jul-2023 | 364.00 | 370.00 | 354.00 | 362.00 | 6,595,700 | 0 |
| 24-Jul-2023 | 372.00 | 372.00 | 358.00 | 364.00 | 3,219,400 | 0 |
| 21-Jul-2023 | 372.00 | 382.00 | 364.00 | 370.00 | 8,852,400 | 0 |
| 20-Jul-2023 | 366.00 | 376.00 | 362.00 | 370.00 | 5,022,900 | 0 |
| 18-Jul-2023 | 354.00 | 370.00 | 348.00 | 366.00 | 12,344,300 | 0 |
| 17-Jul-2023 | 350.00 | 360.00 | 346.00 | 356.00 | 4,722,700 | 0 |
| 14-Jul-2023 | 360.00 | 364.00 | 354.00 | 358.00 | 2,793,900 | 0 |
| 13-Jul-2023 | 356.00 | 364.00 | 352.00 | 360.00 | 4,996,900 | 0 |
| 12-Jul-2023 | 348.00 | 360.00 | 348.00 | 352.00 | 4,936,800 | 0 |
| 11-Jul-2023 | 348.00 | 350.00 | 344.00 | 348.00 | 1,385,800 | 0 |
| 10-Jul-2023 | 348.00 | 350.00 | 346.00 | 348.00 | 2,071,000 | 0 |
| 07-Jul-2023 | 348.00 | 350.00 | 346.00 | 346.00 | 1,284,500 | 0 |
| 06-Jul-2023 | 346.00 | 352.00 | 344.00 | 348.00 | 2,631,600 | 0 |
| 05-Jul-2023 | 346.00 | 348.00 | 342.00 | 346.00 | 1,456,000 | 0 |
| 04-Jul-2023 | 340.00 | 350.00 | 340.00 | 346.00 | 1,685,200 | 0 |
| 03-Jul-2023 | 340.00 | 344.00 | 338.00 | 340.00 | 1,498,500 | 0 |
| 27-Jun-2023 | 346.00 | 346.00 | 342.00 | 342.00 | 1,437,900 | 0 |
| 26-Jun-2023 | 342.00 | 350.00 | 342.00 | 346.00 | 1,427,800 | 0 |
| 23-Jun-2023 | 344.00 | 346.00 | 338.00 | 342.00 | 1,310,700 | 0 |
| 22-Jun-2023 | 346.00 | 350.00 | 344.00 | 344.00 | 3,364,900 | 0 |
| 21-Jun-2023 | 336.00 | 350.00 | 334.00 | 346.00 | 7,041,000 | 0 |
| 20-Jun-2023 | 334.00 | 338.00 | 330.00 | 336.00 | 2,402,500 | 0 |
| 19-Jun-2023 | 334.00 | 338.00 | 330.00 | 332.00 | 1,597,000 | 0 |
| 16-Jun-2023 | 338.00 | 338.00 | 330.00 | 334.00 | 4,650,300 | 0 |
| 15-Jun-2023 | 338.00 | 342.00 | 336.00 | 338.00 | 4,032,500 | 0 |
| 14-Jun-2023 | 340.00 | 342.00 | 336.00 | 338.00 | 1,554,600 | 0 |
| 13-Jun-2023 | 336.00 | 344.00 | 336.00 | 340.00 | 3,122,200 | 0 |
| 12-Jun-2023 | 336.00 | 338.00 | 334.00 | 336.00 | 771,500 | 0 |
| 09-Jun-2023 | 336.00 | 340.00 | 336.00 | 336.00 | 1,732,200 | 0 |
| 08-Jun-2023 | 340.00 | 340.00 | 332.00 | 336.00 | 1,020,000 | 0 |
| 07-Jun-2023 | 332.00 | 338.00 | 332.00 | 338.00 | 3,439,800 | 0 |