| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 510.00 | 525.00 | 496.00 | 496.00 | 31,540,500 | 0 |
| 31-Oct-2023 | 496.00 | 520.00 | 490.00 | 500.00 | 27,296,600 | 0 |
| 30-Oct-2023 | 494.00 | 498.00 | 488.00 | 490.00 | 13,090,900 | 0 |
| 27-Oct-2023 | 498.00 | 498.00 | 486.00 | 494.00 | 15,681,000 | 0 |
| 26-Oct-2023 | 500.00 | 500.00 | 490.00 | 494.00 | 18,168,200 | 0 |
| 25-Oct-2023 | 505.00 | 510.00 | 492.00 | 500.00 | 28,884,600 | 0 |
| 24-Oct-2023 | 505.00 | 515.00 | 500.00 | 510.00 | 38,981,200 | 0 |
| 23-Oct-2023 | 510.00 | 510.00 | 500.00 | 500.00 | 13,359,800 | 0 |
| 20-Oct-2023 | 515.00 | 515.00 | 505.00 | 510.00 | 14,406,000 | 0 |
| 19-Oct-2023 | 520.00 | 525.00 | 510.00 | 515.00 | 22,208,900 | 0 |
| 18-Oct-2023 | 540.00 | 540.00 | 520.00 | 520.00 | 11,509,500 | 0 |
| 17-Oct-2023 | 535.00 | 540.00 | 530.00 | 540.00 | 2,524,700 | 0 |
| 16-Oct-2023 | 535.00 | 540.00 | 525.00 | 535.00 | 6,321,700 | 0 |
| 13-Oct-2023 | 540.00 | 540.00 | 525.00 | 535.00 | 9,019,100 | 0 |
| 12-Oct-2023 | 540.00 | 545.00 | 530.00 | 535.00 | 7,221,300 | 0 |
| 11-Oct-2023 | 560.00 | 560.00 | 535.00 | 535.00 | 20,273,700 | 0 |
| 10-Oct-2023 | 560.00 | 560.00 | 550.00 | 555.00 | 7,810,700 | 0 |
| 09-Oct-2023 | 565.00 | 565.00 | 550.00 | 555.00 | 4,067,000 | 0 |
| 06-Oct-2023 | 570.00 | 575.00 | 555.00 | 560.00 | 4,411,400 | 0 |
| 05-Oct-2023 | 555.00 | 570.00 | 550.00 | 570.00 | 13,578,300 | 0 |
| 04-Oct-2023 | 555.00 | 555.00 | 535.00 | 555.00 | 6,231,900 | 0 |
| 03-Oct-2023 | 560.00 | 560.00 | 550.00 | 555.00 | 2,918,600 | 0 |
| 02-Oct-2023 | 565.00 | 565.00 | 555.00 | 560.00 | 3,358,100 | 0 |
| 29-Sep-2023 | 560.00 | 570.00 | 555.00 | 560.00 | 3,148,100 | 0 |
| 27-Sep-2023 | 565.00 | 570.00 | 555.00 | 560.00 | 11,388,400 | 0 |
| 26-Sep-2023 | 570.00 | 575.00 | 560.00 | 560.00 | 12,145,200 | 0 |
| 25-Sep-2023 | 575.00 | 575.00 | 570.00 | 575.00 | 3,275,800 | 0 |
| 22-Sep-2023 | 570.00 | 575.00 | 570.00 | 570.00 | 5,730,400 | 0 |
| 21-Sep-2023 | 570.00 | 575.00 | 565.00 | 570.00 | 5,373,300 | 0 |
| 20-Sep-2023 | 565.00 | 580.00 | 565.00 | 570.00 | 8,265,800 | 0 |
| 19-Sep-2023 | 580.00 | 585.00 | 565.00 | 575.00 | 25,131,800 | 0 |
| 18-Sep-2023 | 600.00 | 600.00 | 560.00 | 575.00 | 21,991,900 | 0 |
| 15-Sep-2023 | 565.00 | 600.00 | 550.00 | 600.00 | 35,503,800 | 0 |
| 14-Sep-2023 | 580.00 | 580.00 | 565.00 | 565.00 | 24,002,300 | 0 |
| 13-Sep-2023 | 585.00 | 595.00 | 575.00 | 580.00 | 27,639,600 | 0 |
| 12-Sep-2023 | 600.00 | 600.00 | 575.00 | 585.00 | 12,766,500 | 0 |
| 11-Sep-2023 | 590.00 | 600.00 | 590.00 | 595.00 | 7,241,900 | 0 |
| 08-Sep-2023 | 595.00 | 595.00 | 590.00 | 590.00 | 11,572,000 | 0 |
| 07-Sep-2023 | 595.00 | 595.00 | 590.00 | 590.00 | 1,849,900 | 0 |
| 06-Sep-2023 | 595.00 | 600.00 | 590.00 | 595.00 | 3,889,200 | 0 |
| 05-Sep-2023 | 600.00 | 600.00 | 585.00 | 595.00 | 8,914,100 | 0 |
| 04-Sep-2023 | 600.00 | 605.00 | 595.00 | 600.00 | 2,722,500 | 0 |
| 01-Sep-2023 | 600.00 | 605.00 | 595.00 | 600.00 | 5,108,500 | 0 |
| 31-Aug-2023 | 595.00 | 605.00 | 595.00 | 600.00 | 6,176,900 | 0 |
| 30-Aug-2023 | 605.00 | 605.00 | 595.00 | 595.00 | 12,152,500 | 0 |
| 29-Aug-2023 | 605.00 | 605.00 | 600.00 | 605.00 | 2,948,000 | 0 |
| 28-Aug-2023 | 620.00 | 620.00 | 600.00 | 605.00 | 9,613,100 | 0 |
| 25-Aug-2023 | 625.00 | 625.00 | 605.00 | 620.00 | 8,160,300 | 0 |
| 24-Aug-2023 | 605.00 | 620.00 | 605.00 | 620.00 | 5,609,900 | 0 |
| 23-Aug-2023 | 610.00 | 615.00 | 605.00 | 610.00 | 1,998,100 | 0 |
| 22-Aug-2023 | 615.00 | 625.00 | 605.00 | 615.00 | 2,162,200 | 0 |
| 21-Aug-2023 | 610.00 | 620.00 | 610.00 | 615.00 | 1,653,100 | 0 |
| 18-Aug-2023 | 600.00 | 615.00 | 600.00 | 615.00 | 2,830,000 | 0 |
| 16-Aug-2023 | 615.00 | 615.00 | 600.00 | 600.00 | 13,962,100 | 0 |
| 15-Aug-2023 | 620.00 | 630.00 | 610.00 | 615.00 | 2,785,100 | 0 |
| 14-Aug-2023 | 635.00 | 640.00 | 615.00 | 620.00 | 4,362,900 | 0 |
| 11-Aug-2023 | 640.00 | 645.00 | 620.00 | 635.00 | 4,785,800 | 0 |
| 10-Aug-2023 | 645.00 | 650.00 | 635.00 | 640.00 | 4,926,900 | 0 |
| 09-Aug-2023 | 640.00 | 645.00 | 630.00 | 645.00 | 8,529,500 | 0 |
| 08-Aug-2023 | 650.00 | 650.00 | 630.00 | 640.00 | 11,582,100 | 0 |
| 07-Aug-2023 | 620.00 | 640.00 | 610.00 | 640.00 | 11,628,600 | 0 |
| 04-Aug-2023 | 610.00 | 620.00 | 610.00 | 615.00 | 10,589,300 | 0 |
| 03-Aug-2023 | 615.00 | 625.00 | 610.00 | 610.00 | 11,742,200 | 0 |
| 02-Aug-2023 | 615.00 | 620.00 | 610.00 | 610.00 | 3,529,400 | 0 |
| 01-Aug-2023 | 625.00 | 625.00 | 610.00 | 615.00 | 1,758,700 | 0 |
| 31-Jul-2023 | 615.00 | 625.00 | 610.00 | 620.00 | 6,781,200 | 0 |
| 28-Jul-2023 | 605.00 | 620.00 | 605.00 | 610.00 | 3,871,100 | 0 |
| 27-Jul-2023 | 620.00 | 620.00 | 610.00 | 615.00 | 3,724,600 | 0 |
| 26-Jul-2023 | 625.00 | 625.00 | 615.00 | 620.00 | 2,779,100 | 0 |
| 25-Jul-2023 | 630.00 | 630.00 | 610.00 | 620.00 | 12,666,400 | 0 |
| 24-Jul-2023 | 610.00 | 635.00 | 610.00 | 620.00 | 6,222,600 | 0 |
| 21-Jul-2023 | 620.00 | 625.00 | 605.00 | 610.00 | 6,573,300 | 0 |
| 20-Jul-2023 | 625.00 | 630.00 | 620.00 | 620.00 | 9,429,500 | 0 |
| 18-Jul-2023 | 640.00 | 640.00 | 620.00 | 625.00 | 10,893,700 | 0 |
| 17-Jul-2023 | 645.00 | 645.00 | 635.00 | 640.00 | 20,930,800 | 0 |
| 14-Jul-2023 | 655.00 | 655.00 | 640.00 | 645.00 | 5,416,600 | 0 |
| 13-Jul-2023 | 645.00 | 650.00 | 640.00 | 640.00 | 2,701,900 | 0 |
| 12-Jul-2023 | 660.00 | 660.00 | 635.00 | 645.00 | 11,170,200 | 0 |
| 11-Jul-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 5,759,400 | 0 |
| 10-Jul-2023 | 670.00 | 670.00 | 650.00 | 655.00 | 8,925,600 | 0 |
| 07-Jul-2023 | 650.00 | 665.00 | 650.00 | 665.00 | 6,418,300 | 0 |
| 06-Jul-2023 | 655.00 | 660.00 | 645.00 | 650.00 | 5,706,100 | 0 |
| 05-Jul-2023 | 660.00 | 660.00 | 635.00 | 650.00 | 15,485,200 | 0 |
| 04-Jul-2023 | 670.00 | 670.00 | 655.00 | 655.00 | 2,792,800 | 0 |
| 03-Jul-2023 | 660.00 | 670.00 | 655.00 | 660.00 | 6,953,400 | 0 |
| 27-Jun-2023 | 665.00 | 670.00 | 655.00 | 665.00 | 5,908,700 | 0 |
| 26-Jun-2023 | 685.00 | 685.00 | 665.00 | 665.00 | 9,361,500 | 0 |
| 23-Jun-2023 | 660.00 | 680.00 | 660.00 | 675.00 | 8,582,600 | 0 |
| 22-Jun-2023 | 665.00 | 670.00 | 655.00 | 660.00 | 3,893,100 | 0 |
| 21-Jun-2023 | 680.00 | 685.00 | 655.00 | 665.00 | 6,585,600 | 0 |
| 20-Jun-2023 | 705.00 | 715.00 | 680.00 | 680.00 | 6,127,300 | 0 |
| 19-Jun-2023 | 665.00 | 720.00 | 665.00 | 705.00 | 8,776,800 | 0 |
| 16-Jun-2023 | 680.00 | 685.00 | 655.00 | 670.00 | 11,228,100 | 0 |
| 15-Jun-2023 | 690.00 | 700.00 | 650.00 | 680.00 | 9,997,200 | 0 |
| 14-Jun-2023 | 705.00 | 710.00 | 685.00 | 695.00 | 5,936,000 | 0 |
| 13-Jun-2023 | 710.00 | 715.00 | 700.00 | 705.00 | 5,246,100 | 0 |
| 12-Jun-2023 | 730.00 | 740.00 | 710.00 | 710.00 | 8,800,900 | 0 |
| 09-Jun-2023 | 735.00 | 740.00 | 720.00 | 730.00 | 5,575,600 | 0 |
| 08-Jun-2023 | 750.00 | 750.00 | 725.00 | 735.00 | 4,761,600 | 0 |
| 07-Jun-2023 | 720.00 | 760.00 | 715.00 | 745.00 | 20,779,600 | 0 |