| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Nov-2023 | 414.00 | 418.00 | 404.00 | 412.00 | 2,628,100 | 0 |
| 06-Nov-2023 | 394.00 | 418.00 | 394.00 | 412.00 | 5,145,200 | 0 |
| 03-Nov-2023 | 396.00 | 400.00 | 390.00 | 394.00 | 2,668,200 | 0 |
| 02-Nov-2023 | 388.00 | 400.00 | 386.00 | 396.00 | 4,392,800 | 0 |
| 01-Nov-2023 | 392.00 | 398.00 | 382.00 | 388.00 | 2,654,600 | 0 |
| 31-Oct-2023 | 384.00 | 396.00 | 382.00 | 394.00 | 4,799,100 | 0 |
| 30-Oct-2023 | 378.00 | 390.00 | 376.00 | 384.00 | 4,312,200 | 0 |
| 27-Oct-2023 | 396.00 | 396.00 | 374.00 | 376.00 | 3,105,600 | 0 |
| 26-Oct-2023 | 398.00 | 402.00 | 390.00 | 396.00 | 3,209,800 | 0 |
| 25-Oct-2023 | 396.00 | 404.00 | 394.00 | 398.00 | 5,105,500 | 0 |
| 24-Oct-2023 | 384.00 | 400.00 | 384.00 | 396.00 | 4,511,300 | 0 |
| 23-Oct-2023 | 392.00 | 396.00 | 380.00 | 384.00 | 2,683,900 | 0 |
| 20-Oct-2023 | 388.00 | 394.00 | 386.00 | 392.00 | 2,665,900 | 0 |
| 19-Oct-2023 | 388.00 | 394.00 | 386.00 | 388.00 | 3,205,100 | 0 |
| 18-Oct-2023 | 388.00 | 392.00 | 374.00 | 388.00 | 5,280,700 | 0 |
| 17-Oct-2023 | 394.00 | 412.00 | 388.00 | 388.00 | 4,942,100 | 0 |
| 16-Oct-2023 | 392.00 | 400.00 | 390.00 | 394.00 | 3,528,600 | 0 |
| 13-Oct-2023 | 388.00 | 398.00 | 386.00 | 392.00 | 3,108,900 | 0 |
| 12-Oct-2023 | 416.00 | 418.00 | 384.00 | 388.00 | 4,689,800 | 0 |
| 11-Oct-2023 | 412.00 | 426.00 | 410.00 | 416.00 | 5,038,200 | 0 |
| 10-Oct-2023 | 412.00 | 416.00 | 408.00 | 414.00 | 4,027,200 | 0 |
| 09-Oct-2023 | 424.00 | 428.00 | 410.00 | 412.00 | 4,193,700 | 0 |
| 06-Oct-2023 | 424.00 | 430.00 | 408.00 | 424.00 | 5,650,100 | 0 |
| 05-Oct-2023 | 384.00 | 424.00 | 380.00 | 424.00 | 7,765,500 | 0 |
| 04-Oct-2023 | 394.00 | 394.00 | 384.00 | 384.00 | 3,905,600 | 0 |
| 03-Oct-2023 | 406.00 | 408.00 | 392.00 | 394.00 | 3,098,000 | 0 |
| 02-Oct-2023 | 406.00 | 412.00 | 380.00 | 406.00 | 6,464,900 | 0 |
| 29-Sep-2023 | 394.00 | 412.00 | 384.00 | 406.00 | 5,283,100 | 0 |
| 27-Sep-2023 | 378.00 | 398.00 | 376.00 | 394.00 | 6,439,500 | 0 |
| 26-Sep-2023 | 378.00 | 386.00 | 372.00 | 378.00 | 3,251,900 | 0 |
| 25-Sep-2023 | 382.00 | 386.00 | 366.00 | 378.00 | 4,704,600 | 0 |
| 22-Sep-2023 | 368.00 | 394.00 | 368.00 | 382.00 | 4,472,200 | 0 |
| 21-Sep-2023 | 376.00 | 382.00 | 374.00 | 378.00 | 4,051,100 | 0 |
| 20-Sep-2023 | 376.00 | 392.00 | 370.00 | 378.00 | 4,548,100 | 0 |
| 19-Sep-2023 | 386.00 | 386.00 | 364.00 | 376.00 | 3,848,300 | 0 |
| 18-Sep-2023 | 372.00 | 390.00 | 368.00 | 386.00 | 5,734,700 | 0 |
| 15-Sep-2023 | 382.00 | 382.00 | 372.00 | 372.00 | 2,844,300 | 0 |
| 14-Sep-2023 | 404.00 | 404.00 | 366.00 | 380.00 | 6,701,100 | 0 |
| 13-Sep-2023 | 372.00 | 406.00 | 366.00 | 402.00 | 6,771,600 | 0 |
| 12-Sep-2023 | 378.00 | 378.00 | 358.00 | 372.00 | 3,487,100 | 0 |
| 11-Sep-2023 | 370.00 | 388.00 | 368.00 | 378.00 | 5,262,300 | 0 |
| 08-Sep-2023 | 360.00 | 378.00 | 356.00 | 370.00 | 8,054,300 | 0 |
| 07-Sep-2023 | 370.00 | 380.00 | 354.00 | 358.00 | 4,184,800 | 0 |
| 06-Sep-2023 | 378.00 | 378.00 | 364.00 | 370.00 | 3,436,600 | 0 |
| 05-Sep-2023 | 392.00 | 396.00 | 370.00 | 378.00 | 4,655,100 | 0 |
| 04-Sep-2023 | 366.00 | 406.00 | 366.00 | 394.00 | 6,837,300 | 0 |
| 01-Sep-2023 | 376.00 | 376.00 | 364.00 | 366.00 | 2,967,500 | 0 |
| 31-Aug-2023 | 408.00 | 408.00 | 364.00 | 374.00 | 3,048,400 | 0 |
| 30-Aug-2023 | 424.00 | 436.00 | 408.00 | 408.00 | 6,042,200 | 0 |
| 29-Aug-2023 | 450.00 | 450.00 | 390.00 | 424.00 | 6,456,500 | 0 |
| 28-Aug-2023 | 404.00 | 444.00 | 402.00 | 442.00 | 8,431,500 | 0 |
| 25-Aug-2023 | 396.00 | 404.00 | 396.00 | 402.00 | 4,284,500 | 0 |
| 24-Aug-2023 | 396.00 | 406.00 | 392.00 | 396.00 | 4,212,900 | 0 |
| 23-Aug-2023 | 366.00 | 400.00 | 366.00 | 398.00 | 5,142,300 | 0 |
| 22-Aug-2023 | 404.00 | 410.00 | 344.00 | 366.00 | 11,447,400 | 0 |
| 21-Aug-2023 | 406.00 | 410.00 | 402.00 | 404.00 | 4,723,200 | 0 |
| 18-Aug-2023 | 408.00 | 414.00 | 400.00 | 406.00 | 5,381,300 | 0 |
| 16-Aug-2023 | 426.00 | 428.00 | 410.00 | 410.00 | 4,399,900 | 0 |
| 15-Aug-2023 | 408.00 | 436.00 | 408.00 | 424.00 | 7,720,200 | 0 |
| 14-Aug-2023 | 408.00 | 414.00 | 400.00 | 408.00 | 4,806,100 | 0 |
| 11-Aug-2023 | 408.00 | 414.00 | 400.00 | 408.00 | 4,747,300 | 0 |
| 10-Aug-2023 | 406.00 | 412.00 | 404.00 | 410.00 | 4,443,200 | 0 |
| 09-Aug-2023 | 408.00 | 414.00 | 394.00 | 406.00 | 5,961,000 | 0 |
| 08-Aug-2023 | 374.00 | 414.00 | 372.00 | 408.00 | 7,124,500 | 0 |
| 07-Aug-2023 | 360.00 | 374.00 | 360.00 | 372.00 | 5,235,300 | 0 |
| 04-Aug-2023 | 362.00 | 362.00 | 342.00 | 360.00 | 5,909,700 | 0 |
| 03-Aug-2023 | 324.00 | 344.00 | 324.00 | 342.00 | 6,894,900 | 0 |
| 02-Aug-2023 | 322.00 | 330.00 | 314.00 | 324.00 | 6,190,000 | 0 |
| 01-Aug-2023 | 324.00 | 328.00 | 320.00 | 320.00 | 5,442,200 | 0 |
| 31-Jul-2023 | 320.00 | 330.00 | 296.00 | 324.00 | 5,841,700 | 0 |
| 28-Jul-2023 | 320.00 | 322.00 | 310.00 | 320.00 | 3,641,100 | 0 |
| 27-Jul-2023 | 322.00 | 326.00 | 312.00 | 316.00 | 4,138,600 | 0 |
| 26-Jul-2023 | 322.00 | 328.00 | 320.00 | 322.00 | 3,507,000 | 0 |
| 25-Jul-2023 | 320.00 | 328.00 | 312.00 | 322.00 | 4,177,500 | 0 |
| 24-Jul-2023 | 316.00 | 330.00 | 316.00 | 320.00 | 3,818,500 | 0 |
| 21-Jul-2023 | 306.00 | 320.00 | 300.00 | 316.00 | 6,213,200 | 0 |
| 20-Jul-2023 | 300.00 | 310.00 | 300.00 | 306.00 | 3,926,900 | 0 |
| 18-Jul-2023 | 304.00 | 310.00 | 294.00 | 300.00 | 5,163,000 | 0 |
| 17-Jul-2023 | 380.00 | 380.00 | 294.00 | 304.00 | 5,372,800 | 0 |
| 14-Jul-2023 | 286.00 | 310.00 | 286.00 | 310.00 | 7,573,700 | 0 |
| 13-Jul-2023 | 276.00 | 294.00 | 272.00 | 286.00 | 4,994,900 | 0 |
| 12-Jul-2023 | 336.00 | 336.00 | 270.00 | 272.00 | 4,772,900 | 0 |
| 11-Jul-2023 | 342.00 | 342.00 | 258.00 | 272.00 | 6,548,300 | 0 |
| 10-Jul-2023 | 252.00 | 276.00 | 250.00 | 276.00 | 7,649,700 | 0 |
| 07-Jul-2023 | 244.00 | 262.00 | 242.00 | 254.00 | 8,168,200 | 0 |
| 06-Jul-2023 | 234.00 | 248.00 | 232.00 | 244.00 | 7,171,800 | 0 |
| 05-Jul-2023 | 230.00 | 244.00 | 230.00 | 234.00 | 8,469,000 | 0 |
| 04-Jul-2023 | 228.00 | 240.00 | 226.00 | 230.00 | 8,151,700 | 0 |
| 03-Jul-2023 | 228.00 | 236.00 | 224.00 | 226.00 | 10,586,300 | 0 |
| 27-Jun-2023 | 228.00 | 246.00 | 220.00 | 228.00 | 11,873,700 | 0 |
| 26-Jun-2023 | 260.00 | 260.00 | 200.00 | 228.00 | 10,620,700 | 0 |
| 23-Jun-2023 | 197.00 | 210.00 | 195.00 | 210.00 | 958,100 | 0 |
| 22-Jun-2023 | 196.00 | 198.00 | 192.00 | 198.00 | 763,900 | 0 |
| 21-Jun-2023 | 200.00 | 206.00 | 192.00 | 196.00 | 750,600 | 0 |
| 20-Jun-2023 | 196.00 | 199.00 | 189.00 | 198.00 | 745,900 | 0 |
| 19-Jun-2023 | 196.00 | 198.00 | 193.00 | 196.00 | 416,300 | 0 |
| 16-Jun-2023 | 195.00 | 206.00 | 195.00 | 195.00 | 1,649,300 | 0 |
| 15-Jun-2023 | 198.00 | 198.00 | 193.00 | 193.00 | 586,500 | 0 |
| 14-Jun-2023 | 197.00 | 198.00 | 196.00 | 198.00 | 547,100 | 0 |
| 13-Jun-2023 | 197.00 | 200.00 | 195.00 | 197.00 | 577,100 | 0 |