| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 398.00 | 398.00 | 352.00 | 390.00 | 662,500 | 0 |
| 31-Oct-2023 | 398.00 | 402.00 | 392.00 | 398.00 | 372,900 | 0 |
| 30-Oct-2023 | 390.00 | 404.00 | 388.00 | 396.00 | 1,343,700 | 0 |
| 27-Oct-2023 | 400.00 | 402.00 | 390.00 | 390.00 | 431,600 | 0 |
| 26-Oct-2023 | 404.00 | 410.00 | 400.00 | 400.00 | 184,800 | 0 |
| 25-Oct-2023 | 406.00 | 414.00 | 398.00 | 404.00 | 315,300 | 0 |
| 24-Oct-2023 | 412.00 | 422.00 | 402.00 | 406.00 | 440,900 | 0 |
| 23-Oct-2023 | 410.00 | 410.00 | 394.00 | 406.00 | 1,122,900 | 0 |
| 20-Oct-2023 | 412.00 | 416.00 | 406.00 | 410.00 | 602,000 | 0 |
| 19-Oct-2023 | 410.00 | 420.00 | 404.00 | 414.00 | 757,200 | 0 |
| 18-Oct-2023 | 404.00 | 420.00 | 400.00 | 414.00 | 2,136,900 | 0 |
| 17-Oct-2023 | 376.00 | 404.00 | 376.00 | 400.00 | 2,235,000 | 0 |
| 16-Oct-2023 | 380.00 | 388.00 | 366.00 | 378.00 | 496,100 | 0 |
| 13-Oct-2023 | 386.00 | 390.00 | 378.00 | 380.00 | 260,300 | 0 |
| 12-Oct-2023 | 382.00 | 390.00 | 378.00 | 386.00 | 1,004,800 | 0 |
| 11-Oct-2023 | 370.00 | 380.00 | 362.00 | 380.00 | 3,276,000 | 0 |
| 10-Oct-2023 | 382.00 | 386.00 | 360.00 | 380.00 | 1,218,600 | 0 |
| 09-Oct-2023 | 390.00 | 392.00 | 376.00 | 382.00 | 386,500 | 0 |
| 06-Oct-2023 | 390.00 | 398.00 | 384.00 | 390.00 | 1,199,600 | 0 |
| 05-Oct-2023 | 388.00 | 394.00 | 374.00 | 392.00 | 2,051,600 | 0 |
| 04-Oct-2023 | 386.00 | 400.00 | 374.00 | 388.00 | 2,532,700 | 0 |
| 03-Oct-2023 | 378.00 | 392.00 | 376.00 | 386.00 | 2,078,300 | 0 |
| 02-Oct-2023 | 368.00 | 390.00 | 364.00 | 376.00 | 1,913,000 | 0 |
| 29-Sep-2023 | 366.00 | 376.00 | 362.00 | 366.00 | 735,600 | 0 |
| 27-Sep-2023 | 374.00 | 376.00 | 350.00 | 366.00 | 1,504,000 | 0 |
| 26-Sep-2023 | 346.00 | 372.00 | 340.00 | 370.00 | 1,834,500 | 0 |
| 25-Sep-2023 | 364.00 | 364.00 | 336.00 | 346.00 | 3,561,100 | 0 |
| 22-Sep-2023 | 380.00 | 382.00 | 368.00 | 368.00 | 1,940,100 | 0 |
| 21-Sep-2023 | 396.00 | 400.00 | 376.00 | 378.00 | 1,111,900 | 0 |
| 20-Sep-2023 | 372.00 | 414.00 | 366.00 | 390.00 | 2,715,700 | 0 |
| 19-Sep-2023 | 438.00 | 438.00 | 370.00 | 370.00 | 4,067,000 | 0 |
| 18-Sep-2023 | 474.00 | 476.00 | 424.00 | 438.00 | 2,461,600 | 0 |
| 15-Sep-2023 | 490.00 | 494.00 | 472.00 | 476.00 | 1,229,500 | 0 |
| 14-Sep-2023 | 494.00 | 500.00 | 480.00 | 488.00 | 922,000 | 0 |
| 13-Sep-2023 | 500.00 | 500.00 | 488.00 | 494.00 | 1,552,800 | 0 |
| 12-Sep-2023 | 492.00 | 530.00 | 490.00 | 498.00 | 2,295,900 | 0 |
| 11-Sep-2023 | 498.00 | 510.00 | 484.00 | 492.00 | 1,337,500 | 0 |
| 08-Sep-2023 | 482.00 | 498.00 | 472.00 | 494.00 | 1,987,600 | 0 |
| 07-Sep-2023 | 492.00 | 496.00 | 474.00 | 482.00 | 2,105,200 | 0 |
| 06-Sep-2023 | 515.00 | 520.00 | 466.00 | 490.00 | 3,907,500 | 0 |
| 05-Sep-2023 | 480.00 | 520.00 | 478.00 | 515.00 | 6,086,200 | 0 |
| 04-Sep-2023 | 426.00 | 496.00 | 418.00 | 478.00 | 5,920,800 | 0 |
| 01-Sep-2023 | 432.00 | 444.00 | 414.00 | 428.00 | 3,025,500 | 0 |
| 31-Aug-2023 | 410.00 | 440.00 | 402.00 | 428.00 | 4,083,200 | 0 |
| 30-Aug-2023 | 386.00 | 410.00 | 382.00 | 410.00 | 4,452,900 | 0 |
| 29-Aug-2023 | 368.00 | 380.00 | 366.00 | 380.00 | 1,746,100 | 0 |
| 28-Aug-2023 | 374.00 | 376.00 | 362.00 | 366.00 | 1,256,500 | 0 |
| 25-Aug-2023 | 372.00 | 378.00 | 358.00 | 374.00 | 1,393,400 | 0 |
| 24-Aug-2023 | 378.00 | 382.00 | 372.00 | 372.00 | 1,630,500 | 0 |
| 23-Aug-2023 | 378.00 | 396.00 | 360.00 | 376.00 | 2,728,200 | 0 |
| 22-Aug-2023 | 364.00 | 380.00 | 358.00 | 372.00 | 2,349,600 | 0 |
| 21-Aug-2023 | 362.00 | 384.00 | 348.00 | 362.00 | 5,905,100 | 0 |
| 18-Aug-2023 | 338.00 | 414.00 | 330.00 | 360.00 | 20,341,700 | 0 |
| 16-Aug-2023 | 334.00 | 340.00 | 316.00 | 332.00 | 2,040,800 | 0 |
| 15-Aug-2023 | 354.00 | 354.00 | 330.00 | 334.00 | 1,562,900 | 0 |
| 14-Aug-2023 | 348.00 | 352.00 | 340.00 | 350.00 | 974,400 | 0 |
| 11-Aug-2023 | 342.00 | 350.00 | 326.00 | 348.00 | 1,898,800 | 0 |
| 10-Aug-2023 | 362.00 | 364.00 | 342.00 | 342.00 | 892,900 | 0 |
| 09-Aug-2023 | 358.00 | 364.00 | 352.00 | 362.00 | 826,800 | 0 |
| 08-Aug-2023 | 370.00 | 370.00 | 352.00 | 358.00 | 1,218,500 | 0 |
| 07-Aug-2023 | 352.00 | 376.00 | 348.00 | 368.00 | 2,154,100 | 0 |
| 04-Aug-2023 | 340.00 | 354.00 | 330.00 | 352.00 | 2,604,300 | 0 |
| 03-Aug-2023 | 340.00 | 346.00 | 322.00 | 338.00 | 2,312,200 | 0 |
| 02-Aug-2023 | 354.00 | 372.00 | 316.00 | 338.00 | 10,188,200 | 0 |
| 01-Aug-2023 | 314.00 | 348.00 | 310.00 | 348.00 | 8,221,800 | 0 |
| 31-Jul-2023 | 304.00 | 314.00 | 304.00 | 310.00 | 2,829,700 | 0 |
| 28-Jul-2023 | 310.00 | 314.00 | 300.00 | 304.00 | 1,602,800 | 0 |
| 27-Jul-2023 | 300.00 | 310.00 | 290.00 | 308.00 | 2,213,400 | 0 |
| 26-Jul-2023 | 306.00 | 308.00 | 300.00 | 300.00 | 483,800 | 0 |
| 25-Jul-2023 | 302.00 | 314.00 | 294.00 | 304.00 | 5,120,200 | 0 |
| 24-Jul-2023 | 290.00 | 304.00 | 286.00 | 302.00 | 3,741,100 | 0 |
| 21-Jul-2023 | 288.00 | 292.00 | 286.00 | 286.00 | 304,900 | 0 |
| 20-Jul-2023 | 292.00 | 294.00 | 286.00 | 288.00 | 364,700 | 0 |
| 18-Jul-2023 | 278.00 | 298.00 | 276.00 | 292.00 | 1,661,200 | 0 |
| 17-Jul-2023 | 276.00 | 280.00 | 272.00 | 278.00 | 951,000 | 0 |
| 14-Jul-2023 | 280.00 | 280.00 | 272.00 | 274.00 | 292,700 | 0 |
| 13-Jul-2023 | 280.00 | 280.00 | 278.00 | 280.00 | 119,500 | 0 |
| 12-Jul-2023 | 274.00 | 280.00 | 274.00 | 278.00 | 326,800 | 0 |
| 11-Jul-2023 | 280.00 | 280.00 | 272.00 | 278.00 | 233,900 | 0 |
| 10-Jul-2023 | 278.00 | 282.00 | 272.00 | 280.00 | 487,900 | 0 |
| 07-Jul-2023 | 274.00 | 280.00 | 272.00 | 278.00 | 346,600 | 0 |
| 06-Jul-2023 | 284.00 | 284.00 | 276.00 | 280.00 | 56,400 | 0 |
| 05-Jul-2023 | 280.00 | 284.00 | 274.00 | 284.00 | 213,500 | 0 |
| 04-Jul-2023 | 270.00 | 276.00 | 268.00 | 276.00 | 162,200 | 0 |
| 03-Jul-2023 | 268.00 | 272.00 | 260.00 | 270.00 | 363,500 | 0 |
| 27-Jun-2023 | 272.00 | 274.00 | 266.00 | 270.00 | 338,000 | 0 |
| 26-Jun-2023 | 284.00 | 286.00 | 260.00 | 272.00 | 1,073,000 | 0 |
| 23-Jun-2023 | 288.00 | 288.00 | 282.00 | 284.00 | 462,400 | 0 |
| 22-Jun-2023 | 288.00 | 292.00 | 288.00 | 288.00 | 226,700 | 0 |
| 21-Jun-2023 | 290.00 | 292.00 | 288.00 | 288.00 | 88,600 | 0 |
| 20-Jun-2023 | 288.00 | 292.00 | 288.00 | 288.00 | 145,700 | 0 |
| 19-Jun-2023 | 290.00 | 294.00 | 286.00 | 288.00 | 500,500 | 0 |
| 16-Jun-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 344,200 | 0 |
| 15-Jun-2023 | 290.00 | 290.00 | 288.00 | 290.00 | 151,000 | 0 |
| 14-Jun-2023 | 288.00 | 292.00 | 286.00 | 290.00 | 603,600 | 0 |
| 13-Jun-2023 | 292.00 | 292.00 | 288.00 | 288.00 | 70,900 | 0 |
| 12-Jun-2023 | 290.00 | 290.00 | 288.00 | 288.00 | 96,800 | 0 |
| 09-Jun-2023 | 288.00 | 290.00 | 286.00 | 290.00 | 88,100 | 0 |
| 08-Jun-2023 | 288.00 | 290.00 | 284.00 | 290.00 | 327,400 | 0 |
| 07-Jun-2023 | 290.00 | 292.00 | 290.00 | 290.00 | 64,600 | 0 |