| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 370.00 | 400.00 | 350.00 | 372.00 | 292,100 | 0 |
| 31-Oct-2023 | 400.00 | 410.00 | 370.00 | 370.00 | 265,600 | 0 |
| 30-Oct-2023 | 454.00 | 456.00 | 410.00 | 410.00 | 438,800 | 0 |
| 27-Oct-2023 | 448.00 | 460.00 | 420.00 | 454.00 | 174,000 | 0 |
| 26-Oct-2023 | 424.00 | 450.00 | 420.00 | 448.00 | 252,500 | 0 |
| 25-Oct-2023 | 400.00 | 426.00 | 366.00 | 426.00 | 421,300 | 0 |
| 24-Oct-2023 | 392.00 | 420.00 | 354.00 | 394.00 | 322,300 | 0 |
| 23-Oct-2023 | 408.00 | 408.00 | 376.00 | 392.00 | 134,000 | 0 |
| 20-Oct-2023 | 404.00 | 408.00 | 380.00 | 408.00 | 237,300 | 0 |
| 19-Oct-2023 | 400.00 | 402.00 | 390.00 | 400.00 | 197,600 | 0 |
| 18-Oct-2023 | 380.00 | 398.00 | 376.00 | 396.00 | 291,700 | 0 |
| 17-Oct-2023 | 380.00 | 392.00 | 370.00 | 378.00 | 203,100 | 0 |
| 16-Oct-2023 | 368.00 | 378.00 | 354.00 | 378.00 | 196,000 | 0 |
| 13-Oct-2023 | 360.00 | 388.00 | 344.00 | 370.00 | 748,100 | 0 |
| 12-Oct-2023 | 372.00 | 372.00 | 352.00 | 362.00 | 344,100 | 0 |
| 11-Oct-2023 | 356.00 | 366.00 | 350.00 | 362.00 | 130,100 | 0 |
| 10-Oct-2023 | 356.00 | 370.00 | 342.00 | 352.00 | 253,800 | 0 |
| 09-Oct-2023 | 340.00 | 370.00 | 338.00 | 370.00 | 316,200 | 0 |
| 06-Oct-2023 | 356.00 | 358.00 | 342.00 | 342.00 | 118,700 | 0 |
| 05-Oct-2023 | 360.00 | 368.00 | 342.00 | 358.00 | 526,000 | 0 |
| 04-Oct-2023 | 342.00 | 364.00 | 340.00 | 358.00 | 328,100 | 0 |
| 03-Oct-2023 | 320.00 | 352.00 | 320.00 | 342.00 | 465,600 | 0 |
| 02-Oct-2023 | 328.00 | 328.00 | 310.00 | 320.00 | 19,800 | 0 |
| 29-Sep-2023 | 336.00 | 340.00 | 320.00 | 320.00 | 71,900 | 0 |
| 27-Sep-2023 | 330.00 | 356.00 | 306.00 | 340.00 | 743,900 | 0 |
| 26-Sep-2023 | 322.00 | 338.00 | 300.00 | 324.00 | 329,000 | 0 |
| 25-Sep-2023 | 292.00 | 320.00 | 290.00 | 320.00 | 405,900 | 0 |
| 22-Sep-2023 | 300.00 | 300.00 | 282.00 | 292.00 | 125,400 | 0 |
| 21-Sep-2023 | 286.00 | 300.00 | 280.00 | 300.00 | 127,000 | 0 |
| 20-Sep-2023 | 320.00 | 320.00 | 280.00 | 284.00 | 549,400 | 0 |
| 19-Sep-2023 | 270.00 | 294.00 | 264.00 | 294.00 | 375,600 | 0 |
| 18-Sep-2023 | 270.00 | 270.00 | 264.00 | 268.00 | 59,700 | 0 |
| 15-Sep-2023 | 258.00 | 268.00 | 256.00 | 266.00 | 125,500 | 0 |
| 14-Sep-2023 | 256.00 | 270.00 | 256.00 | 258.00 | 449,000 | 0 |
| 13-Sep-2023 | 260.00 | 270.00 | 260.00 | 264.00 | 135,400 | 0 |
| 12-Sep-2023 | 268.00 | 268.00 | 260.00 | 260.00 | 321,300 | 0 |
| 11-Sep-2023 | 270.00 | 274.00 | 264.00 | 272.00 | 339,100 | 0 |
| 08-Sep-2023 | 272.00 | 280.00 | 268.00 | 272.00 | 95,800 | 0 |
| 07-Sep-2023 | 270.00 | 280.00 | 268.00 | 270.00 | 273,900 | 0 |
| 06-Sep-2023 | 270.00 | 284.00 | 268.00 | 278.00 | 465,500 | 0 |
| 05-Sep-2023 | 272.00 | 276.00 | 270.00 | 274.00 | 22,400 | 0 |
| 04-Sep-2023 | 266.00 | 288.00 | 266.00 | 272.00 | 961,200 | 0 |
| 01-Sep-2023 | 270.00 | 278.00 | 268.00 | 268.00 | 41,100 | 0 |
| 31-Aug-2023 | 278.00 | 282.00 | 270.00 | 270.00 | 22,200 | 0 |
| 30-Aug-2023 | 274.00 | 276.00 | 272.00 | 274.00 | 30,000 | 0 |
| 29-Aug-2023 | 272.00 | 298.00 | 270.00 | 274.00 | 803,300 | 0 |
| 28-Aug-2023 | 276.00 | 276.00 | 272.00 | 272.00 | 19,000 | 0 |
| 25-Aug-2023 | 274.00 | 276.00 | 274.00 | 276.00 | 11,200 | 0 |
| 24-Aug-2023 | 280.00 | 280.00 | 270.00 | 274.00 | 142,700 | 0 |
| 23-Aug-2023 | 280.00 | 286.00 | 272.00 | 272.00 | 1,195,700 | 0 |
| 22-Aug-2023 | 278.00 | 282.00 | 278.00 | 280.00 | 1,036,200 | 0 |
| 21-Aug-2023 | 280.00 | 290.00 | 278.00 | 278.00 | 1,146,200 | 0 |
| 18-Aug-2023 | 284.00 | 284.00 | 278.00 | 280.00 | 153,900 | 0 |
| 16-Aug-2023 | 288.00 | 288.00 | 278.00 | 284.00 | 426,700 | 0 |
| 15-Aug-2023 | 290.00 | 290.00 | 278.00 | 288.00 | 802,000 | 0 |
| 14-Aug-2023 | 304.00 | 304.00 | 294.00 | 294.00 | 1,371,300 | 0 |
| 11-Aug-2023 | 314.00 | 314.00 | 304.00 | 304.00 | 1,757,400 | 0 |
| 10-Aug-2023 | 308.00 | 314.00 | 306.00 | 314.00 | 1,622,900 | 0 |
| 09-Aug-2023 | 312.00 | 314.00 | 308.00 | 310.00 | 1,544,600 | 0 |
| 08-Aug-2023 | 308.00 | 320.00 | 308.00 | 312.00 | 1,483,300 | 0 |
| 07-Aug-2023 | 312.00 | 312.00 | 306.00 | 306.00 | 1,599,700 | 0 |
| 04-Aug-2023 | 308.00 | 314.00 | 308.00 | 310.00 | 1,743,000 | 0 |
| 03-Aug-2023 | 314.00 | 314.00 | 304.00 | 306.00 | 1,677,800 | 0 |
| 02-Aug-2023 | 318.00 | 322.00 | 312.00 | 312.00 | 1,848,400 | 0 |
| 01-Aug-2023 | 318.00 | 324.00 | 318.00 | 318.00 | 2,001,800 | 0 |
| 31-Jul-2023 | 318.00 | 324.00 | 318.00 | 318.00 | 2,916,600 | 0 |
| 28-Jul-2023 | 320.00 | 326.00 | 318.00 | 318.00 | 1,853,200 | 0 |
| 27-Jul-2023 | 326.00 | 330.00 | 320.00 | 320.00 | 1,857,000 | 0 |
| 26-Jul-2023 | 326.00 | 330.00 | 324.00 | 326.00 | 1,980,200 | 0 |
| 25-Jul-2023 | 328.00 | 336.00 | 326.00 | 328.00 | 1,899,200 | 0 |
| 24-Jul-2023 | 324.00 | 336.00 | 324.00 | 326.00 | 1,708,500 | 0 |
| 21-Jul-2023 | 330.00 | 330.00 | 324.00 | 324.00 | 1,835,100 | 0 |
| 20-Jul-2023 | 324.00 | 342.00 | 324.00 | 328.00 | 1,866,400 | 0 |
| 18-Jul-2023 | 330.00 | 336.00 | 324.00 | 324.00 | 1,801,300 | 0 |
| 17-Jul-2023 | 320.00 | 338.00 | 320.00 | 330.00 | 1,811,600 | 0 |
| 14-Jul-2023 | 328.00 | 334.00 | 320.00 | 320.00 | 1,986,300 | 0 |
| 13-Jul-2023 | 334.00 | 338.00 | 326.00 | 328.00 | 1,632,200 | 0 |
| 12-Jul-2023 | 332.00 | 338.00 | 328.00 | 334.00 | 1,716,100 | 0 |
| 11-Jul-2023 | 330.00 | 336.00 | 330.00 | 332.00 | 1,653,000 | 0 |
| 10-Jul-2023 | 336.00 | 340.00 | 328.00 | 332.00 | 1,761,300 | 0 |
| 07-Jul-2023 | 334.00 | 342.00 | 332.00 | 332.00 | 1,945,100 | 0 |
| 06-Jul-2023 | 338.00 | 346.00 | 332.00 | 336.00 | 2,037,000 | 0 |
| 05-Jul-2023 | 334.00 | 346.00 | 334.00 | 340.00 | 1,863,200 | 0 |
| 04-Jul-2023 | 340.00 | 348.00 | 340.00 | 340.00 | 1,941,000 | 0 |
| 03-Jul-2023 | 346.00 | 358.00 | 338.00 | 342.00 | 1,813,300 | 0 |
| 27-Jun-2023 | 360.00 | 362.00 | 340.00 | 342.00 | 2,443,600 | 0 |
| 26-Jun-2023 | 346.00 | 360.00 | 338.00 | 360.00 | 893,700 | 0 |
| 23-Jun-2023 | 334.00 | 360.00 | 326.00 | 346.00 | 2,146,900 | 0 |
| 22-Jun-2023 | 316.00 | 342.00 | 292.00 | 334.00 | 8,268,400 | 0 |
| 21-Jun-2023 | 352.00 | 356.00 | 318.00 | 318.00 | 2,418,100 | 0 |
| 20-Jun-2023 | 340.00 | 352.00 | 318.00 | 352.00 | 2,975,100 | 0 |
| 19-Jun-2023 | 316.00 | 338.00 | 310.00 | 338.00 | 3,037,700 | 0 |
| 16-Jun-2023 | 324.00 | 332.00 | 302.00 | 308.00 | 4,222,900 | 0 |
| 15-Jun-2023 | 370.00 | 374.00 | 330.00 | 330.00 | 8,779,600 | 0 |
| 14-Jun-2023 | 330.00 | 366.00 | 302.00 | 366.00 | 1,989,400 | 0 |
| 13-Jun-2023 | 370.00 | 370.00 | 334.00 | 334.00 | 1,839,700 | 0 |
| 12-Jun-2023 | 382.00 | 392.00 | 364.00 | 370.00 | 1,880,200 | 0 |
| 09-Jun-2023 | 386.00 | 390.00 | 366.00 | 378.00 | 3,564,700 | 0 |
| 08-Jun-2023 | 390.00 | 396.00 | 378.00 | 386.00 | 1,411,600 | 0 |
| 07-Jun-2023 | 402.00 | 424.00 | 380.00 | 390.00 | 12,085,400 | 0 |